34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 3 | 20230906 | 192300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20230906 | 192200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20230906 | 192100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20230906 | 192000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20230906 | 191900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20230906 | 191800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20230906 | 191700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20230906 | 191600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20230906 | 191500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20230906 | 191400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20230906 | 191300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20230906 | 191200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20230906 | 191100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20230906 | 191000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20230906 | 190900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20230906 | 190800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20230906 | 190700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20230906 | 190600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20230906 | 190500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20230906 | 190400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20230906 | 190300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20230906 | 190200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20230906 | 190100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20230906 | 190000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20230906 | 185900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20230906 | 185800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20230906 | 185700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20230906 | 185600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20230906 | 185500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20230906 | 185400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 33 | 20230906 | 185300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20230906 | 185200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20230906 | 185100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20230906 | 185000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20230906 | 184900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20230906 | 184800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20230906 | 184700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20230906 | 184600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20230906 | 184500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20230906 | 184400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20230906 | 184300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20230906 | 184200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20230906 | 184100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20230906 | 184000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20230906 | 183900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20230906 | 183800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20230906 | 183700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20230906 | 183600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20230906 | 183500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20230906 | 183400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20230906 | 183300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20230906 | 183200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20230906 | 183100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20230906 | 183000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20230906 | 182900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20230906 | 182800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20230906 | 182700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20230906 | 182600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20230906 | 182500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20230906 | 182400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 63 | 20230906 | 182300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20230906 | 182200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20230906 | 182100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20230906 | 182000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20230906 | 181900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20230906 | 181800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20230906 | 181700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20230906 | 181600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20230906 | 181500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20230906 | 181400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20230906 | 181300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20230906 | 181200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20230906 | 181100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20230906 | 181000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20230906 | 180900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20230906 | 180800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20230906 | 180700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20230906 | 180600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20230906 | 180500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20230906 | 180400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20230906 | 180300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20230906 | 180200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20230906 | 180100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20230906 | 180000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20230906 | 175900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20230906 | 175800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20230906 | 175700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20230906 | 175600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20230906 | 175500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20230906 | 175400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 93 | 20230906 | 175300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20230906 | 175200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20230906 | 175100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20230906 | 175000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20230906 | 174900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20230906 | 174800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20230906 | 174700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20230906 | 174600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20230906 | 174500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20230906 | 174400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20230906 | 174300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20230906 | 174200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20230906 | 174100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20230906 | 174000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20230906 | 173900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20230906 | 173800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20230906 | 173700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20230906 | 173600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20230906 | 173500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20230906 | 173400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20230906 | 173300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20230906 | 173200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20230906 | 173100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20230906 | 173000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20230906 | 172900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20230906 | 172800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20230906 | 172700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20230906 | 172600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20230906 | 172500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20230906 | 172400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 123 | 20230906 | 172300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20230906 | 172200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20230906 | 172100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20230906 | 172000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20230906 | 171900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20230906 | 171800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20230906 | 171700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20230906 | 171600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20230906 | 171500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20230906 | 171400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20230906 | 171300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20230906 | 171200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20230906 | 171100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20230906 | 171000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20230906 | 170900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20230906 | 170800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20230906 | 170700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20230906 | 170600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20230906 | 170500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20230906 | 170400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20230906 | 170300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20230906 | 170200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20230906 | 170100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20230906 | 170000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20230906 | 165900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20230906 | 165800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20230906 | 165700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20230906 | 165600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20230906 | 165500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20230906 | 165400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 153 | 20230906 | 165300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20230906 | 165200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20230906 | 165100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20230906 | 165000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20230906 | 164900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20230906 | 164800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20230906 | 164700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20230906 | 164600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20230906 | 164500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20230906 | 164400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20230906 | 164300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20230906 | 164200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20230906 | 164100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20230906 | 164000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20230906 | 163900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20230906 | 163800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20230906 | 163700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20230906 | 163600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20230906 | 163500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20230906 | 163400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20230906 | 163300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20230906 | 163200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20230906 | 163100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20230906 | 163000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20230906 | 162900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20230906 | 162800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20230906 | 162700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20230906 | 162600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20230906 | 162500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20230906 | 162400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 183 | 20230906 | 162300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20230906 | 162200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20230906 | 162100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20230906 | 162000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20230906 | 161900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20230906 | 161800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20230906 | 161700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20230906 | 161600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20230906 | 161500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20230906 | 161400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20230906 | 161300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20230906 | 161200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20230906 | 161100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20230906 | 161000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20230906 | 160900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20230906 | 160800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20230906 | 160700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20230906 | 160600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20230906 | 160500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20230906 | 160400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20230906 | 160300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20230906 | 160200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20230906 | 160100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20230906 | 160000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20230906 | 155900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20230906 | 155800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20230906 | 155700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20230906 | 155600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20230906 | 155500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20230906 | 155400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 213 | 20230906 | 155300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20230906 | 155200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20230906 | 155100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20230906 | 155000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20230906 | 154900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20230906 | 154800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20230906 | 154700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20230906 | 154600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20230906 | 154500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20230906 | 154400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20230906 | 154300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20230906 | 154200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20230906 | 154100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20230906 | 154000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20230906 | 153900 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20230906 | 153800 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20230906 | 153700 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20230906 | 153600 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20230906 | 153500 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20230906 | 153400 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20230906 | 153300 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20230906 | 153200 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20230906 | 153100 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20230906 | 153000 | 40899124000 | 25850 | 25850 | 25850 | 25850 | 13834 |
| 237 | 20230906 | 152900 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20230906 | 152800 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20230906 | 152700 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20230906 | 152600 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20230906 | 152500 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20230906 | 152400 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 243 | 20230906 | 152300 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20230906 | 152200 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20230906 | 152100 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20230906 | 152000 | 40541515100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20230906 | 151900 | 40541515100 | 25950 | 25900 | 25950 | 25850 | 6744 |
| 248 | 20230906 | 151800 | 40366739500 | 25900 | 25900 | 25900 | 25850 | 4630 |
| 249 | 20230906 | 151700 | 40246891950 | 25950 | 25850 | 25950 | 25800 | 3206 |
| 250 | 20230906 | 151600 | 40163899600 | 25800 | 25850 | 25900 | 25800 | 1547 |
| 251 | 20230906 | 151500 | 40123930250 | 25850 | 25800 | 25850 | 25800 | 3747 |
| 252 | 20230906 | 151400 | 40027183600 | 25800 | 25800 | 25850 | 25700 | 3652 |
| 253 | 20230906 | 151300 | 39933053050 | 25700 | 25700 | 25800 | 25700 | 2392 |
| 254 | 20230906 | 151200 | 39871430800 | 25700 | 25700 | 25800 | 25650 | 3103 |
| 255 | 20230906 | 151100 | 39791626700 | 25700 | 25700 | 25800 | 25700 | 2380 |
| 256 | 20230906 | 151000 | 39730412700 | 25700 | 25650 | 25800 | 25650 | 5327 |
| 257 | 20230906 | 150900 | 39593569300 | 25650 | 25700 | 25750 | 25650 | 1808 |
| 258 | 20230906 | 150800 | 39547107200 | 25700 | 25750 | 25750 | 25700 | 419 |
| 259 | 20230906 | 150700 | 39536330350 | 25700 | 25650 | 25750 | 25650 | 2703 |
| 260 | 20230906 | 150600 | 39466909550 | 25700 | 25800 | 25800 | 25600 | 4709 |
| 261 | 20230906 | 150500 | 39346119350 | 25750 | 25750 | 25800 | 25700 | 2952 |
| 262 | 20230906 | 150400 | 39270116950 | 25700 | 25750 | 25750 | 25700 | 4549 |
| 263 | 20230906 | 150300 | 39153088750 | 25800 | 25850 | 25850 | 25750 | 3153 |
| 264 | 20230906 | 150200 | 39071718300 | 25850 | 25800 | 25900 | 25800 | 718 |
| 265 | 20230906 | 150100 | 39053152100 | 25800 | 25900 | 25950 | 25750 | 5235 |
| 266 | 20230906 | 150000 | 38917824600 | 25900 | 25900 | 25950 | 25800 | 1651 |
| 267 | 20230906 | 145900 | 38875106750 | 25850 | 25750 | 25900 | 25700 | 8426 |
| 268 | 20230906 | 145800 | 38657077100 | 25750 | 25700 | 25800 | 25650 | 1815 |
| 269 | 20230906 | 145700 | 38610414350 | 25650 | 25700 | 25700 | 25650 | 2774 |
| 270 | 20230906 | 145600 | 38539225600 | 25650 | 25650 | 25700 | 25600 | 1784 |
| 271 | 20230906 | 145500 | 38493472700 | 25600 | 25650 | 25700 | 25600 | 2894 |
| 272 | 20230906 | 145400 | 38419325000 | 25650 | 25550 | 25700 | 25500 | 6981 |
| 273 | 20230906 | 145300 | 38240974400 | 25550 | 25700 | 25750 | 25550 | 14959 |
| 274 | 20230906 | 145200 | 37857629950 | 25700 | 25800 | 25800 | 25700 | 5376 |
| 275 | 20230906 | 145100 | 37719332300 | 25750 | 25950 | 26000 | 25750 | 6436 |
| 276 | 20230906 | 145000 | 37552684100 | 25950 | 25950 | 26000 | 25850 | 2275 |
| 277 | 20230906 | 144900 | 37493702100 | 25900 | 25800 | 25950 | 25800 | 3142 |
| 278 | 20230906 | 144800 | 37412433450 | 25800 | 25900 | 25950 | 25800 | 6826 |
| 279 | 20230906 | 144700 | 37236174550 | 25900 | 25950 | 26000 | 25900 | 2157 |
| 280 | 20230906 | 144600 | 37180253450 | 26000 | 26000 | 26000 | 25900 | 755 |
| 281 | 20230906 | 144500 | 37160653450 | 26000 | 26000 | 26000 | 25950 | 1202 |
| 282 | 20230906 | 144400 | 37129425900 | 26000 | 26000 | 26000 | 25900 | 2833 |
| 283 | 20230906 | 144300 | 37055861500 | 25900 | 25950 | 26000 | 25900 | 1936 |
| 284 | 20230906 | 144200 | 37005661400 | 25950 | 26000 | 26050 | 25950 | 3587 |
| 285 | 20230906 | 144100 | 36912528000 | 25950 | 26000 | 26050 | 25950 | 1186 |
| 286 | 20230906 | 144000 | 36881701750 | 26000 | 26000 | 26100 | 25950 | 5079 |
| 287 | 20230906 | 143900 | 36749699500 | 26000 | 26000 | 26050 | 25950 | 2532 |
| 288 | 20230906 | 143800 | 36683904500 | 26050 | 26050 | 26100 | 26000 | 2112 |
| 289 | 20230906 | 143700 | 36628979200 | 26050 | 26050 | 26100 | 26000 | 2533 |
| 290 | 20230906 | 143600 | 36563032250 | 26050 | 26050 | 26100 | 26050 | 1184 |
| 291 | 20230906 | 143500 | 36532173800 | 26050 | 26100 | 26100 | 26050 | 2950 |
| 292 | 20230906 | 143400 | 36455248700 | 26100 | 26100 | 26150 | 26100 | 965 |
| 293 | 20230906 | 143300 | 36430057600 | 26200 | 26150 | 26200 | 26100 | 1707 |
| 294 | 20230906 | 143200 | 36385390050 | 26150 | 26150 | 26200 | 26100 | 1374 |
| 295 | 20230906 | 143100 | 36349442600 | 26200 | 26150 | 26200 | 26100 | 1751 |
| 296 | 20230906 | 143000 | 36303657100 | 26150 | 26150 | 26150 | 26100 | 1061 |
| 297 | 20230906 | 142900 | 36275926900 | 26150 | 26200 | 26200 | 26100 | 933 |
| 298 | 20230906 | 142800 | 36251541900 | 26200 | 26200 | 26200 | 26150 | 2248 |
| 299 | 20230906 | 142700 | 36192665750 | 26200 | 26150 | 26200 | 26050 | 2622 |
| 300 | 20230906 | 142600 | 36124134950 | 26150 | 26050 | 26150 | 26050 | 3040 |
| 301 | 20230906 | 142500 | 36044757650 | 26100 | 26150 | 26150 | 26100 | 4186 |
| 302 | 20230906 | 142400 | 35935449050 | 26150 | 26050 | 26200 | 26050 | 3110 |
| 303 | 20230906 | 142300 | 35854240800 | 26050 | 25950 | 26050 | 25900 | 7252 |
| 304 | 20230906 | 142200 | 35665735500 | 25950 | 25900 | 25950 | 25900 | 792 |
| 305 | 20230906 | 142100 | 35645195150 | 25900 | 25900 | 25950 | 25850 | 2000 |
| 306 | 20230906 | 142000 | 35593401900 | 25900 | 25850 | 25900 | 25800 | 5397 |
| 307 | 20230906 | 141900 | 35453883400 | 25800 | 25850 | 25900 | 25800 | 4489 |
| 308 | 20230906 | 141800 | 35337964250 | 25800 | 25900 | 25900 | 25800 | 4848 |
| 309 | 20230906 | 141700 | 35212552700 | 25900 | 25900 | 26000 | 25900 | 4379 |
| 310 | 20230906 | 141600 | 35099076750 | 25950 | 26050 | 26050 | 25800 | 20216 |
| 311 | 20230906 | 141500 | 34574681750 | 26050 | 26150 | 26150 | 26000 | 12698 |
| 312 | 20230906 | 141400 | 34243686550 | 26150 | 26100 | 26200 | 26100 | 2802 |
| 313 | 20230906 | 141300 | 34170430550 | 26100 | 26150 | 26200 | 26100 | 4236 |
| 314 | 20230906 | 141200 | 34059561700 | 26150 | 26200 | 26250 | 26150 | 4369 |
| 315 | 20230906 | 141100 | 33945246150 | 26200 | 26250 | 26250 | 26200 | 5447 |
| 316 | 20230906 | 141000 | 33802515800 | 26300 | 26300 | 26300 | 26250 | 472 |
| 317 | 20230906 | 140900 | 33790120650 | 26300 | 26250 | 26300 | 26200 | 460 |
| 318 | 20230906 | 140800 | 33778039550 | 26250 | 26250 | 26300 | 26200 | 1335 |
| 319 | 20230906 | 140700 | 33742996050 | 26250 | 26200 | 26300 | 26200 | 2427 |
| 320 | 20230906 | 140600 | 33679350700 | 26200 | 26300 | 26300 | 26200 | 1935 |
| 321 | 20230906 | 140500 | 33628558250 | 26300 | 26250 | 26300 | 26200 | 1450 |
| 322 | 20230906 | 140400 | 33590486400 | 26300 | 26250 | 26300 | 26250 | 367 |
| 323 | 20230906 | 140300 | 33580840300 | 26250 | 26250 | 26350 | 26200 | 3903 |
| 324 | 20230906 | 140200 | 33478450450 | 26350 | 26250 | 26350 | 26200 | 6246 |
| 325 | 20230906 | 140100 | 33314312900 | 26250 | 26300 | 26300 | 26250 | 910 |
| 326 | 20230906 | 140000 | 33290420550 | 26300 | 26300 | 26350 | 26250 | 3991 |
| 327 | 20230906 | 135900 | 33185525250 | 26300 | 26300 | 26300 | 26250 | 1779 |
| 328 | 20230906 | 135800 | 33138803200 | 26250 | 26250 | 26350 | 26250 | 948 |
| 329 | 20230906 | 135700 | 33113889350 | 26250 | 26350 | 26350 | 26250 | 1220 |
| 330 | 20230906 | 135600 | 33081806500 | 26300 | 26250 | 26350 | 26250 | 1450 |
| 331 | 20230906 | 135500 | 33043669400 | 26300 | 26350 | 26350 | 26250 | 1441 |
| 332 | 20230906 | 135400 | 33005771650 | 26300 | 26350 | 26400 | 26300 | 1494 |
| 333 | 20230906 | 135300 | 32966429950 | 26350 | 26350 | 26350 | 26300 | 1754 |
| 334 | 20230906 | 135200 | 32920258700 | 26300 | 26300 | 26350 | 26300 | 304 |
| 335 | 20230906 | 135100 | 32912254050 | 26300 | 26300 | 26350 | 26250 | 2663 |
| 336 | 20230906 | 135000 | 32842186800 | 26300 | 26300 | 26350 | 26250 | 4023 |
| 337 | 20230906 | 134900 | 32736440900 | 26300 | 26350 | 26350 | 26300 | 4343 |
| 338 | 20230906 | 134800 | 32622160850 | 26350 | 26400 | 26400 | 26350 | 1654 |
| 339 | 20230906 | 134700 | 32578563100 | 26400 | 26400 | 26450 | 26350 | 331 |
| 340 | 20230906 | 134600 | 32569820550 | 26400 | 26400 | 26500 | 26350 | 583 |
| 341 | 20230906 | 134500 | 32554436300 | 26500 | 26500 | 26500 | 26400 | 4839 |
| 342 | 20230906 | 134400 | 32426606050 | 26500 | 26450 | 26500 | 26450 | 444 |
| 343 | 20230906 | 134300 | 32414848400 | 26450 | 26500 | 26500 | 26450 | 743 |
| 344 | 20230906 | 134200 | 32395191200 | 26450 | 26400 | 26500 | 26400 | 564 |
| 345 | 20230906 | 134100 | 32380273350 | 26400 | 26400 | 26500 | 26400 | 710 |
| 346 | 20230906 | 134000 | 32361504250 | 26400 | 26550 | 26550 | 26400 | 519 |
| 347 | 20230906 | 133900 | 32347766450 | 26500 | 26500 | 26550 | 26350 | 2418 |
| 348 | 20230906 | 133800 | 32283791000 | 26550 | 26500 | 26550 | 26500 | 1271 |
| 349 | 20230906 | 133700 | 32250087150 | 26550 | 26500 | 26550 | 26500 | 968 |
| 350 | 20230906 | 133600 | 32224412050 | 26550 | 26450 | 26550 | 26450 | 1407 |
| 351 | 20230906 | 133500 | 32187086050 | 26450 | 26500 | 26500 | 26450 | 921 |
| 352 | 20230906 | 133400 | 32162687950 | 26500 | 26500 | 26500 | 26350 | 3477 |
| 353 | 20230906 | 133300 | 32070647800 | 26500 | 26450 | 26500 | 26400 | 1692 |
| 354 | 20230906 | 133200 | 32025855700 | 26450 | 26450 | 26500 | 26400 | 1502 |
| 355 | 20230906 | 133100 | 31986129850 | 26500 | 26450 | 26500 | 26400 | 2481 |
| 356 | 20230906 | 133000 | 31920483750 | 26450 | 26400 | 26450 | 26300 | 2783 |
| 357 | 20230906 | 132900 | 31847125550 | 26400 | 26400 | 26400 | 26350 | 1491 |
| 358 | 20230906 | 132800 | 31807808800 | 26400 | 26400 | 26400 | 26350 | 765 |
| 359 | 20230906 | 132700 | 31787623000 | 26350 | 26400 | 26450 | 26350 | 1505 |
| 360 | 20230906 | 132600 | 31747930700 | 26400 | 26450 | 26450 | 26400 | 358 |
| 361 | 20230906 | 132500 | 31738475850 | 26400 | 26400 | 26450 | 26350 | 1524 |
| 362 | 20230906 | 132400 | 31698191100 | 26350 | 26450 | 26450 | 26350 | 926 |
| 363 | 20230906 | 132300 | 31673728150 | 26400 | 26400 | 26450 | 26350 | 840 |
| 364 | 20230906 | 132200 | 31651547550 | 26450 | 26400 | 26450 | 26400 | 934 |
| 365 | 20230906 | 132100 | 31626860550 | 26400 | 26350 | 26450 | 26300 | 365 |
| 366 | 20230906 | 132000 | 31617224050 | 26350 | 26350 | 26450 | 26300 | 1788 |
| 367 | 20230906 | 131900 | 31570142350 | 26350 | 26400 | 26450 | 26350 | 4395 |
| 368 | 20230906 | 131800 | 31454247050 | 26450 | 26400 | 26450 | 26400 | 1372 |
| 369 | 20230906 | 131700 | 31418013800 | 26450 | 26450 | 26500 | 26400 | 1254 |
| 370 | 20230906 | 131600 | 31384842500 | 26450 | 26450 | 26500 | 26450 | 704 |
| 371 | 20230906 | 131500 | 31366220250 | 26450 | 26500 | 26550 | 26400 | 1762 |
| 372 | 20230906 | 131400 | 31319628350 | 26500 | 26500 | 26550 | 26500 | 1475 |
| 373 | 20230906 | 131300 | 31280527600 | 26550 | 26500 | 26600 | 26400 | 6095 |
| 374 | 20230906 | 131200 | 31118921750 | 26450 | 26450 | 26500 | 26400 | 2595 |
| 375 | 20230906 | 131100 | 31050253450 | 26450 | 26400 | 26500 | 26350 | 2228 |
| 376 | 20230906 | 131000 | 30991311550 | 26350 | 26500 | 26500 | 26200 | 5221 |
| 377 | 20230906 | 130900 | 30853924000 | 26500 | 26450 | 26500 | 26300 | 5053 |
| 378 | 20230906 | 130800 | 30720606850 | 26450 | 26500 | 26500 | 26400 | 3001 |
| 379 | 20230906 | 130700 | 30641333000 | 26500 | 26450 | 26500 | 26450 | 839 |
| 380 | 20230906 | 130600 | 30619133900 | 26500 | 26500 | 26550 | 26450 | 798 |
| 381 | 20230906 | 130500 | 30598011500 | 26500 | 26500 | 26550 | 26500 | 334 |
| 382 | 20230906 | 130400 | 30589149500 | 26500 | 26450 | 26550 | 26450 | 672 |
| 383 | 20230906 | 130300 | 30571339800 | 26500 | 26550 | 26600 | 26400 | 2483 |
| 384 | 20230906 | 130200 | 30505512300 | 26600 | 26550 | 26600 | 26550 | 2859 |
| 385 | 20230906 | 130100 | 30429489550 | 26550 | 26600 | 26600 | 26550 | 411 |
| 386 | 20230906 | 130000 | 30418558400 | 26550 | 26650 | 26650 | 26550 | 1467 |
| 387 | 20230906 | 125900 | 30379516900 | 26650 | 26600 | 26650 | 26600 | 8522 |
| 388 | 20230906 | 125800 | 30152672850 | 26600 | 26500 | 26600 | 26500 | 2271 |
| 389 | 20230906 | 125700 | 30092385050 | 26500 | 26550 | 26550 | 26500 | 1577 |
| 390 | 20230906 | 125600 | 30050551150 | 26550 | 26550 | 26550 | 26500 | 2554 |
| 391 | 20230906 | 125500 | 29982779150 | 26450 | 26500 | 26550 | 26450 | 2446 |
| 392 | 20230906 | 125400 | 29917933600 | 26550 | 26450 | 26550 | 26450 | 3344 |
| 393 | 20230906 | 125300 | 29829331700 | 26450 | 26450 | 26500 | 26450 | 1819 |
| 394 | 20230906 | 125200 | 29781206750 | 26500 | 26450 | 26500 | 26450 | 597 |
| 395 | 20230906 | 125100 | 29765390850 | 26450 | 26450 | 26500 | 26350 | 2517 |
| 396 | 20230906 | 125000 | 29698884950 | 26450 | 26400 | 26450 | 26350 | 1121 |
| 397 | 20230906 | 124900 | 29669268900 | 26450 | 26450 | 26500 | 26400 | 1921 |
| 398 | 20230906 | 124800 | 29618492950 | 26450 | 26400 | 26500 | 26400 | 855 |
| 399 | 20230906 | 124700 | 29595878250 | 26400 | 26400 | 26400 | 26350 | 1844 |
| 400 | 20230906 | 124600 | 29547228500 | 26400 | 26450 | 26450 | 26350 | 2241 |
| 401 | 20230906 | 124500 | 29488056400 | 26450 | 26400 | 26500 | 26400 | 770 |
| 402 | 20230906 | 124400 | 29467694650 | 26400 | 26450 | 26500 | 26400 | 571 |
| 403 | 20230906 | 124300 | 29452591700 | 26450 | 26450 | 26500 | 26450 | 464 |
| 404 | 20230906 | 124200 | 29440316900 | 26450 | 26500 | 26500 | 26450 | 697 |
| 405 | 20230906 | 124100 | 29421864450 | 26500 | 26500 | 26500 | 26450 | 453 |
| 406 | 20230906 | 124000 | 29409869850 | 26500 | 26500 | 26550 | 26450 | 946 |
| 407 | 20230906 | 123900 | 29384801800 | 26500 | 26600 | 26600 | 26400 | 1560 |
| 408 | 20230906 | 123800 | 29343445650 | 26600 | 26600 | 26650 | 26550 | 5398 |
| 409 | 20230906 | 123700 | 29199808650 | 26600 | 26600 | 26650 | 26550 | 3040 |
| 410 | 20230906 | 123600 | 29119000450 | 26600 | 26450 | 26650 | 26450 | 10094 |
| 411 | 20230906 | 123500 | 28851164050 | 26400 | 26350 | 26450 | 26350 | 782 |
| 412 | 20230906 | 123400 | 28830521850 | 26400 | 26400 | 26400 | 26350 | 931 |
| 413 | 20230906 | 123300 | 28805943900 | 26400 | 26300 | 26450 | 26300 | 3106 |
| 414 | 20230906 | 123200 | 28724016050 | 26250 | 26300 | 26350 | 26250 | 1194 |
| 415 | 20230906 | 123100 | 28692608250 | 26300 | 26350 | 26350 | 26250 | 769 |
| 416 | 20230906 | 123000 | 28672388150 | 26300 | 26300 | 26400 | 26250 | 652 |
| 417 | 20230906 | 122900 | 28655252050 | 26400 | 26250 | 26400 | 26250 | 1774 |
| 418 | 20230906 | 122800 | 28608573850 | 26300 | 26350 | 26350 | 26250 | 711 |
| 419 | 20230906 | 122700 | 28589869800 | 26350 | 26400 | 26400 | 26250 | 1592 |
| 420 | 20230906 | 122600 | 28547979850 | 26400 | 26350 | 26400 | 26350 | 505 |
| 421 | 20230906 | 122500 | 28534659450 | 26350 | 26400 | 26450 | 26350 | 842 |
| 422 | 20230906 | 122400 | 28512458450 | 26400 | 26450 | 26500 | 26400 | 1232 |
| 423 | 20230906 | 122300 | 28479884000 | 26500 | 26450 | 26500 | 26450 | 1008 |
| 424 | 20230906 | 122200 | 28453212000 | 26450 | 26350 | 26450 | 26350 | 2834 |
| 425 | 20230906 | 122100 | 28378380750 | 26350 | 26350 | 26400 | 26300 | 3011 |
| 426 | 20230906 | 122000 | 28299105550 | 26350 | 26300 | 26400 | 26250 | 2158 |
| 427 | 20230906 | 121900 | 28242287800 | 26300 | 26300 | 26300 | 26250 | 1465 |
| 428 | 20230906 | 121800 | 28203761000 | 26250 | 26250 | 26300 | 26250 | 428 |
| 429 | 20230906 | 121700 | 28192510300 | 26300 | 26250 | 26300 | 26250 | 489 |
| 430 | 20230906 | 121600 | 28179669600 | 26300 | 26250 | 26300 | 26200 | 3692 |
| 431 | 20230906 | 121500 | 28082755600 | 26250 | 26250 | 26300 | 26100 | 4778 |
| 432 | 20230906 | 121400 | 27957674450 | 26300 | 26350 | 26400 | 26150 | 14766 |
| 433 | 20230906 | 121300 | 27570045100 | 26350 | 26350 | 26400 | 26350 | 2647 |
| 434 | 20230906 | 121200 | 27500283350 | 26350 | 26500 | 26500 | 26350 | 3844 |
| 435 | 20230906 | 121100 | 27398730450 | 26450 | 26450 | 26500 | 26450 | 1132 |
| 436 | 20230906 | 121000 | 27368760350 | 26450 | 26450 | 26500 | 26450 | 707 |
| 437 | 20230906 | 120900 | 27350045200 | 26450 | 26500 | 26550 | 26450 | 1068 |
| 438 | 20230906 | 120800 | 27321768600 | 26550 | 26500 | 26550 | 26500 | 1684 |
| 439 | 20230906 | 120700 | 27277131950 | 26500 | 26450 | 26550 | 26450 | 1912 |
| 440 | 20230906 | 120600 | 27226475600 | 26450 | 26450 | 26500 | 26450 | 413 |
| 441 | 20230906 | 120500 | 27215536250 | 26500 | 26500 | 26550 | 26450 | 652 |
| 442 | 20230906 | 120400 | 27198257900 | 26450 | 26500 | 26550 | 26450 | 433 |
| 443 | 20230906 | 120300 | 27186779200 | 26500 | 26550 | 26600 | 26500 | 2531 |
| 444 | 20230906 | 120200 | 27119680550 | 26550 | 26500 | 26600 | 26500 | 1444 |
| 445 | 20230906 | 120100 | 27081352850 | 26550 | 26500 | 26550 | 26500 | 961 |
| 446 | 20230906 | 120000 | 27055850700 | 26500 | 26400 | 26500 | 26400 | 1319 |
| 447 | 20230906 | 115900 | 27020966200 | 26450 | 26500 | 26500 | 26400 | 4124 |
| 448 | 20230906 | 115800 | 26911758450 | 26550 | 26550 | 26550 | 26500 | 929 |
| 449 | 20230906 | 115700 | 26887123250 | 26550 | 26500 | 26550 | 26500 | 1147 |
| 450 | 20230906 | 115600 | 26856726900 | 26500 | 26500 | 26600 | 26500 | 1455 |
| 451 | 20230906 | 115500 | 26818097100 | 26500 | 26500 | 26550 | 26500 | 1097 |
| 452 | 20230906 | 115400 | 26788987350 | 26550 | 26500 | 26550 | 26500 | 1261 |
| 453 | 20230906 | 115300 | 26755508250 | 26550 | 26500 | 26550 | 26500 | 1850 |
| 454 | 20230906 | 115200 | 26706441750 | 26500 | 26550 | 26600 | 26500 | 2110 |
| 455 | 20230906 | 115100 | 26650465400 | 26550 | 26600 | 26600 | 26450 | 2114 |
| 456 | 20230906 | 115000 | 26594404000 | 26600 | 26450 | 26600 | 26450 | 5028 |
| 457 | 20230906 | 114900 | 26460981500 | 26450 | 26500 | 26550 | 26450 | 3282 |
| 458 | 20230906 | 114800 | 26374076550 | 26450 | 26450 | 26500 | 26450 | 2161 |
| 459 | 20230906 | 114700 | 26316894150 | 26450 | 26500 | 26500 | 26450 | 1152 |
| 460 | 20230906 | 114600 | 26286390950 | 26500 | 26400 | 26500 | 26400 | 1084 |
| 461 | 20230906 | 114500 | 26257688550 | 26450 | 26400 | 26450 | 26400 | 2130 |
| 462 | 20230906 | 114400 | 26201366000 | 26400 | 26450 | 26500 | 26400 | 3866 |
| 463 | 20230906 | 114300 | 26099266300 | 26450 | 26500 | 26500 | 26400 | 962 |
| 464 | 20230906 | 114200 | 26073839700 | 26400 | 26450 | 26500 | 26400 | 2296 |
| 465 | 20230906 | 114100 | 26013092350 | 26450 | 26400 | 26500 | 26400 | 2310 |
| 466 | 20230906 | 114000 | 25951996250 | 26400 | 26450 | 26500 | 26400 | 2587 |
| 467 | 20230906 | 113900 | 25883575850 | 26450 | 26450 | 26550 | 26450 | 2491 |
| 468 | 20230906 | 113800 | 25817638400 | 26500 | 26500 | 26500 | 26450 | 2664 |
| 469 | 20230906 | 113700 | 25747109050 | 26500 | 26500 | 26550 | 26450 | 2597 |
| 470 | 20230906 | 113600 | 25678310150 | 26500 | 26550 | 26600 | 26450 | 7371 |
| 471 | 20230906 | 113500 | 25482880650 | 26600 | 26650 | 26650 | 26550 | 8071 |
| 472 | 20230906 | 113400 | 25268157200 | 26600 | 26650 | 26750 | 26600 | 11754 |
| 473 | 20230906 | 113300 | 24954586350 | 26650 | 26600 | 26750 | 26600 | 18281 |
| 474 | 20230906 | 113200 | 24466621350 | 26600 | 26600 | 26650 | 26550 | 8117 |
| 475 | 20230906 | 113100 | 24250701300 | 26550 | 26550 | 26600 | 26500 | 4116 |
| 476 | 20230906 | 113000 | 24141377750 | 26600 | 26600 | 26600 | 26550 | 3261 |
| 477 | 20230906 | 112900 | 24054738750 | 26600 | 26600 | 26650 | 26500 | 10149 |
| 478 | 20230906 | 112800 | 23785060650 | 26600 | 26450 | 26600 | 26450 | 15624 |
| 479 | 20230906 | 112700 | 23370199100 | 26450 | 26450 | 26500 | 26450 | 3863 |
| 480 | 20230906 | 112600 | 23267950550 | 26450 | 26450 | 26500 | 26450 | 4115 |
| 481 | 20230906 | 112500 | 23159016000 | 26450 | 26500 | 26500 | 26400 | 7828 |
| 482 | 20230906 | 112400 | 22951927700 | 26450 | 26450 | 26500 | 26400 | 10237 |
| 483 | 20230906 | 112300 | 22681088300 | 26450 | 26350 | 26450 | 26350 | 11446 |
| 484 | 20230906 | 112200 | 22378861750 | 26350 | 26300 | 26350 | 26250 | 6028 |
| 485 | 20230906 | 112100 | 22220276800 | 26300 | 26250 | 26300 | 26250 | 1777 |
| 486 | 20230906 | 112000 | 22173587250 | 26250 | 26250 | 26300 | 26200 | 1165 |
| 487 | 20230906 | 111900 | 22142980650 | 26250 | 26200 | 26300 | 26200 | 930 |
| 488 | 20230906 | 111800 | 22118589250 | 26200 | 26200 | 26250 | 26200 | 2131 |
| 489 | 20230906 | 111700 | 22062706000 | 26200 | 26200 | 26250 | 26200 | 1624 |
| 490 | 20230906 | 111600 | 22020123600 | 26200 | 26200 | 26250 | 26150 | 1142 |
| 491 | 20230906 | 111500 | 21990197700 | 26200 | 26200 | 26250 | 26150 | 1898 |
| 492 | 20230906 | 111400 | 21940527150 | 26200 | 26250 | 26250 | 26150 | 1231 |
| 493 | 20230906 | 111300 | 21908247900 | 26200 | 26250 | 26250 | 26200 | 2430 |
| 494 | 20230906 | 111200 | 21844532550 | 26250 | 26250 | 26250 | 26150 | 2529 |
| 495 | 20230906 | 111100 | 21778259350 | 26250 | 26250 | 26300 | 26250 | 2147 |
| 496 | 20230906 | 111000 | 21721896750 | 26250 | 26200 | 26300 | 26200 | 5129 |
| 497 | 20230906 | 110900 | 21587248900 | 26200 | 26250 | 26250 | 26200 | 436 |
| 498 | 20230906 | 110800 | 21575812050 | 26250 | 26150 | 26250 | 26150 | 2251 |
| 499 | 20230906 | 110700 | 21516861950 | 26150 | 26150 | 26150 | 26100 | 1878 |
| 500 | 20230906 | 110600 | 21467767100 | 26150 | 26150 | 26200 | 26100 | 1268 |
| 501 | 20230906 | 110500 | 21434589100 | 26200 | 26200 | 26200 | 26100 | 2945 |
| 502 | 20230906 | 110400 | 21357585200 | 26150 | 26150 | 26200 | 26150 | 2071 |
| 503 | 20230906 | 110300 | 21303413250 | 26150 | 26200 | 26250 | 26150 | 2255 |
| 504 | 20230906 | 110200 | 21244393750 | 26200 | 26200 | 26250 | 26200 | 1446 |
| 505 | 20230906 | 110100 | 21206502000 | 26200 | 26300 | 26300 | 26200 | 1177 |
| 506 | 20230906 | 110000 | 21175623050 | 26300 | 26300 | 26350 | 26200 | 4104 |
| 507 | 20230906 | 105900 | 21067759650 | 26350 | 26350 | 26350 | 26300 | 2672 |
| 508 | 20230906 | 105800 | 20997409850 | 26300 | 26250 | 26350 | 26200 | 3002 |
| 509 | 20230906 | 105700 | 20918482800 | 26250 | 26300 | 26300 | 26200 | 1432 |
| 510 | 20230906 | 105600 | 20880896500 | 26300 | 26300 | 26350 | 26250 | 967 |
| 511 | 20230906 | 105500 | 20855467050 | 26300 | 26250 | 26350 | 26200 | 1756 |
| 512 | 20230906 | 105400 | 20809282900 | 26300 | 26300 | 26300 | 26250 | 2088 |
| 513 | 20230906 | 105300 | 20754430300 | 26300 | 26350 | 26350 | 26200 | 4375 |
| 514 | 20230906 | 105200 | 20639350100 | 26350 | 26250 | 26350 | 26200 | 3548 |
| 515 | 20230906 | 105100 | 20545997350 | 26250 | 26200 | 26250 | 26150 | 3158 |
| 516 | 20230906 | 105000 | 20463262350 | 26250 | 26200 | 26250 | 26200 | 1030 |
| 517 | 20230906 | 104900 | 20436273300 | 26200 | 26300 | 26300 | 26100 | 5262 |
| 518 | 20230906 | 104800 | 20298640200 | 26300 | 26300 | 26300 | 26250 | 1033 |
| 519 | 20230906 | 104700 | 20271477150 | 26300 | 26400 | 26400 | 26300 | 7833 |
| 520 | 20230906 | 104600 | 20064836250 | 26350 | 26200 | 26400 | 26200 | 8123 |
| 521 | 20230906 | 104500 | 19850947950 | 26250 | 26050 | 26300 | 26000 | 10472 |
| 522 | 20230906 | 104400 | 19576944000 | 26050 | 26100 | 26100 | 26050 | 2891 |
| 523 | 20230906 | 104300 | 19501623600 | 26100 | 26050 | 26150 | 26050 | 2712 |
| 524 | 20230906 | 104200 | 19430966800 | 26150 | 26100 | 26150 | 26050 | 2805 |
| 525 | 20230906 | 104100 | 19357837200 | 26100 | 26100 | 26150 | 26100 | 1414 |
| 526 | 20230906 | 104000 | 19320892500 | 26100 | 26100 | 26150 | 26100 | 1071 |
| 527 | 20230906 | 103900 | 19292919350 | 26100 | 26150 | 26150 | 26100 | 2240 |
| 528 | 20230906 | 103800 | 19234417250 | 26100 | 26100 | 26200 | 26100 | 1980 |
| 529 | 20230906 | 103700 | 19182676600 | 26100 | 26150 | 26200 | 26100 | 1561 |
| 530 | 20230906 | 103600 | 19141852400 | 26150 | 26200 | 26200 | 26150 | 3492 |
| 531 | 20230906 | 103500 | 19050487300 | 26200 | 26150 | 26300 | 26100 | 3875 |
| 532 | 20230906 | 103400 | 18948936200 | 26100 | 26100 | 26150 | 26100 | 1245 |
| 533 | 20230906 | 103300 | 18916406550 | 26100 | 26100 | 26150 | 26050 | 3217 |
| 534 | 20230906 | 103200 | 18832440700 | 26100 | 26100 | 26150 | 26050 | 4719 |
| 535 | 20230906 | 103100 | 18709368050 | 26050 | 26200 | 26250 | 26050 | 6947 |
| 536 | 20230906 | 103000 | 18527852800 | 26200 | 26300 | 26300 | 26150 | 6425 |
| 537 | 20230906 | 102900 | 18359325050 | 26250 | 26300 | 26350 | 26250 | 2088 |
| 538 | 20230906 | 102800 | 18304426750 | 26250 | 26250 | 26300 | 26200 | 3044 |
| 539 | 20230906 | 102700 | 18224546800 | 26200 | 26350 | 26400 | 26200 | 8645 |
| 540 | 20230906 | 102600 | 17997165700 | 26350 | 26450 | 26450 | 26200 | 11475 |
| 541 | 20230906 | 102500 | 17694723100 | 26450 | 26350 | 26500 | 26300 | 32406 |
| 542 | 20230906 | 102400 | 16839295400 | 26350 | 26150 | 26350 | 26100 | 11639 |
| 543 | 20230906 | 102300 | 16533816200 | 26250 | 26250 | 26300 | 26150 | 17110 |
| 544 | 20230906 | 102200 | 16084871100 | 26250 | 26200 | 26250 | 26100 | 13690 |
| 545 | 20230906 | 102100 | 15726346650 | 26150 | 26050 | 26200 | 26050 | 14989 |
| 546 | 20230906 | 102000 | 15334756950 | 26100 | 26050 | 26100 | 26000 | 2345 |
| 547 | 20230906 | 101900 | 15273668600 | 26000 | 26050 | 26050 | 26000 | 2835 |
| 548 | 20230906 | 101800 | 15199931450 | 26050 | 26000 | 26050 | 26000 | 3894 |
| 549 | 20230906 | 101700 | 15098656450 | 25950 | 26000 | 26050 | 25950 | 1594 |
| 550 | 20230906 | 101600 | 15057215400 | 26000 | 26050 | 26050 | 25950 | 1919 |
| 551 | 20230906 | 101500 | 15007316550 | 26050 | 26100 | 26100 | 26000 | 8949 |
| 552 | 20230906 | 101400 | 14774284950 | 26050 | 26000 | 26150 | 26000 | 7363 |
| 553 | 20230906 | 101300 | 14582342100 | 26050 | 26100 | 26150 | 26000 | 11096 |
| 554 | 20230906 | 101200 | 14293022500 | 26050 | 26050 | 26100 | 26000 | 3891 |
| 555 | 20230906 | 101100 | 14191545250 | 26000 | 26150 | 26150 | 26000 | 9542 |
| 556 | 20230906 | 101000 | 13942524700 | 26150 | 26050 | 26150 | 25950 | 26626 |
| 557 | 20230906 | 100900 | 13248409800 | 26050 | 25950 | 26050 | 25950 | 5392 |
| 558 | 20230906 | 100800 | 13108113600 | 26000 | 26000 | 26000 | 25900 | 3008 |
| 559 | 20230906 | 100700 | 13029987150 | 26000 | 25950 | 26050 | 25900 | 10073 |
| 560 | 20230906 | 100600 | 12768473900 | 25950 | 25900 | 25950 | 25900 | 1435 |
| 561 | 20230906 | 100500 | 12731249500 | 25900 | 25900 | 25900 | 25850 | 2596 |
| 562 | 20230906 | 100400 | 12664027500 | 25900 | 25900 | 25950 | 25850 | 8725 |
| 563 | 20230906 | 100300 | 12438101500 | 25900 | 25900 | 25900 | 25800 | 3322 |
| 564 | 20230906 | 100200 | 12352235950 | 25850 | 25850 | 25850 | 25800 | 3314 |
| 565 | 20230906 | 100100 | 12266600000 | 25900 | 25850 | 25950 | 25850 | 4717 |
| 566 | 20230906 | 100000 | 12144577050 | 25900 | 25850 | 25900 | 25800 | 3888 |
| 567 | 20230906 | 095900 | 12043995900 | 25850 | 25850 | 25900 | 25800 | 3918 |
| 568 | 20230906 | 095800 | 11942656500 | 25800 | 25850 | 25900 | 25800 | 6054 |
| 569 | 20230906 | 095700 | 11786145400 | 25850 | 25700 | 25850 | 25650 | 3635 |
| 570 | 20230906 | 095600 | 11692413550 | 25700 | 25750 | 25750 | 25650 | 2170 |
| 571 | 20230906 | 095500 | 11636617700 | 25750 | 25700 | 25800 | 25600 | 5513 |
| 572 | 20230906 | 095400 | 11494670500 | 25750 | 25800 | 25800 | 25700 | 2833 |
| 573 | 20230906 | 095300 | 11421714700 | 25750 | 25650 | 25750 | 25600 | 990 |
| 574 | 20230906 | 095200 | 11396282150 | 25650 | 25700 | 25700 | 25600 | 2963 |
| 575 | 20230906 | 095100 | 11320361050 | 25600 | 25800 | 25800 | 25600 | 5010 |
| 576 | 20230906 | 095000 | 11191478900 | 25800 | 25800 | 25800 | 25750 | 1786 |
| 577 | 20230906 | 094900 | 11145401000 | 25800 | 25750 | 25800 | 25750 | 3225 |
| 578 | 20230906 | 094800 | 11062291050 | 25750 | 25750 | 25800 | 25700 | 914 |
| 579 | 20230906 | 094700 | 11038741250 | 25750 | 25700 | 25800 | 25700 | 3295 |
| 580 | 20230906 | 094600 | 10953890150 | 25700 | 25600 | 25750 | 25600 | 1446 |
| 581 | 20230906 | 094500 | 10916777800 | 25600 | 25800 | 25800 | 25600 | 2534 |
| 582 | 20230906 | 094400 | 10851646050 | 25750 | 25750 | 25800 | 25600 | 3385 |
| 583 | 20230906 | 094300 | 10764486350 | 25750 | 25650 | 25750 | 25600 | 4815 |
| 584 | 20230906 | 094200 | 10641043550 | 25650 | 25650 | 25650 | 25550 | 1466 |
| 585 | 20230906 | 094100 | 10603482450 | 25650 | 25700 | 25700 | 25600 | 2508 |
| 586 | 20230906 | 094000 | 10539075850 | 25650 | 25650 | 25700 | 25550 | 2711 |
| 587 | 20230906 | 093900 | 10469578350 | 25600 | 25500 | 25600 | 25400 | 2527 |
| 588 | 20230906 | 093800 | 10405153550 | 25500 | 25650 | 25650 | 25500 | 1523 |
| 589 | 20230906 | 093700 | 10366277200 | 25600 | 25450 | 25650 | 25350 | 9527 |
| 590 | 20230906 | 093600 | 10123526200 | 25450 | 25400 | 25450 | 25350 | 4353 |
| 591 | 20230906 | 093500 | 10013085450 | 25400 | 25400 | 25500 | 25350 | 6305 |
| 592 | 20230906 | 093400 | 9852736300 | 25400 | 25400 | 25500 | 25350 | 10312 |
| 593 | 20230906 | 093300 | 9590619550 | 25400 | 25550 | 25550 | 25400 | 11702 |
| 594 | 20230906 | 093200 | 9292783400 | 25500 | 25750 | 25750 | 25500 | 10590 |
| 595 | 20230906 | 093100 | 9021744750 | 25700 | 25850 | 25850 | 25700 | 4850 |
| 596 | 20230906 | 093000 | 8896747150 | 25850 | 25850 | 25900 | 25800 | 7825 |
| 597 | 20230906 | 092900 | 8694418550 | 25850 | 25700 | 25850 | 25600 | 6533 |
| 598 | 20230906 | 092800 | 8526127850 | 25750 | 25700 | 25750 | 25600 | 4909 |
| 599 | 20230906 | 092700 | 8400186050 | 25600 | 25650 | 25700 | 25600 | 5650 |
| 600 | 20230906 | 092600 | 8255393650 | 25650 | 25700 | 25700 | 25650 | 2081 |
| 601 | 20230906 | 092500 | 8201974150 | 25700 | 25650 | 25750 | 25600 | 4420 |
| 602 | 20230906 | 092400 | 8088684550 | 25650 | 25650 | 25750 | 25650 | 4076 |
| 603 | 20230906 | 092300 | 7983939000 | 25650 | 25550 | 25750 | 25500 | 3910 |
| 604 | 20230906 | 092200 | 7883665800 | 25550 | 25750 | 25800 | 25500 | 6913 |
| 605 | 20230906 | 092100 | 7706361000 | 25800 | 25750 | 25800 | 25700 | 4969 |
| 606 | 20230906 | 092000 | 7578394400 | 25750 | 25600 | 25800 | 25550 | 6892 |
| 607 | 20230906 | 091900 | 7401189750 | 25550 | 25450 | 25650 | 25450 | 5728 |
| 608 | 20230906 | 091800 | 7254760450 | 25450 | 25550 | 25650 | 25450 | 6479 |
| 609 | 20230906 | 091700 | 7089347150 | 25550 | 25500 | 25650 | 25500 | 15606 |
| 610 | 20230906 | 091600 | 6690245300 | 25500 | 25650 | 25650 | 25500 | 11443 |
| 611 | 20230906 | 091500 | 6397723500 | 25600 | 25700 | 25750 | 25600 | 5263 |
| 612 | 20230906 | 091400 | 6262693750 | 25650 | 25650 | 25750 | 25600 | 10073 |
| 613 | 20230906 | 091300 | 6004322100 | 25700 | 25750 | 25800 | 25650 | 9692 |
| 614 | 20230906 | 091200 | 5755270600 | 25750 | 25850 | 25950 | 25750 | 6582 |
| 615 | 20230906 | 091100 | 5585260400 | 26000 | 25900 | 26000 | 25850 | 4250 |
| 616 | 20230906 | 091000 | 5475091050 | 25800 | 25950 | 26000 | 25800 | 10696 |
| 617 | 20230906 | 090900 | 5197885100 | 25950 | 26000 | 26050 | 25900 | 6713 |
| 618 | 20230906 | 090800 | 5023598700 | 26000 | 25850 | 26000 | 25800 | 10252 |
| 619 | 20230906 | 090700 | 4757924600 | 25900 | 25750 | 25900 | 25700 | 11199 |
| 620 | 20230906 | 090600 | 4469201750 | 25750 | 25850 | 25900 | 25700 | 7514 |
| 621 | 20230906 | 090500 | 4275406900 | 25850 | 25950 | 26050 | 25600 | 25743 |
| 622 | 20230906 | 090400 | 3611720650 | 26050 | 25850 | 26150 | 25800 | 26266 |
| 623 | 20230906 | 090300 | 2928612950 | 25850 | 25950 | 26000 | 25750 | 22578 |
| 624 | 20230906 | 090200 | 2344051700 | 25950 | 25750 | 26100 | 25600 | 26024 |
| 625 | 20230906 | 090100 | 1670062900 | 25800 | 25400 | 25800 | 25300 | 14792 |
| 626 | 20230906 | 090000 | 1292885150 | 25300 | 25700 | 25700 | 25300 | 47350 |