34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 3 | 20230908 | 192300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20230908 | 192200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20230908 | 192100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20230908 | 192000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20230908 | 191900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20230908 | 191800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20230908 | 191700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20230908 | 191600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20230908 | 191500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20230908 | 191400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20230908 | 191300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20230908 | 191200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20230908 | 191100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20230908 | 191000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20230908 | 190900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20230908 | 190800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20230908 | 190700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20230908 | 190600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20230908 | 190500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20230908 | 190400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20230908 | 190300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20230908 | 190200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20230908 | 190100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20230908 | 190000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20230908 | 185900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20230908 | 185800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20230908 | 185700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20230908 | 185600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20230908 | 185500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20230908 | 185400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 33 | 20230908 | 185300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20230908 | 185200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20230908 | 185100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20230908 | 185000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20230908 | 184900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20230908 | 184800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20230908 | 184700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20230908 | 184600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20230908 | 184500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20230908 | 184400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20230908 | 184300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20230908 | 184200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20230908 | 184100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20230908 | 184000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20230908 | 183900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20230908 | 183800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20230908 | 183700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20230908 | 183600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20230908 | 183500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20230908 | 183400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20230908 | 183300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20230908 | 183200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20230908 | 183100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20230908 | 183000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20230908 | 182900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20230908 | 182800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20230908 | 182700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20230908 | 182600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20230908 | 182500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20230908 | 182400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 63 | 20230908 | 182300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20230908 | 182200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20230908 | 182100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20230908 | 182000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20230908 | 181900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20230908 | 181800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20230908 | 181700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20230908 | 181600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20230908 | 181500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20230908 | 181400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20230908 | 181300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20230908 | 181200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20230908 | 181100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20230908 | 181000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20230908 | 180900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20230908 | 180800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20230908 | 180700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20230908 | 180600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20230908 | 180500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20230908 | 180400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20230908 | 180300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20230908 | 180200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20230908 | 180100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20230908 | 180000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20230908 | 175900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20230908 | 175800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20230908 | 175700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20230908 | 175600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20230908 | 175500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20230908 | 175400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 93 | 20230908 | 175300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20230908 | 175200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20230908 | 175100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20230908 | 175000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20230908 | 174900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20230908 | 174800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20230908 | 174700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20230908 | 174600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20230908 | 174500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20230908 | 174400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20230908 | 174300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20230908 | 174200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20230908 | 174100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20230908 | 174000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20230908 | 173900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20230908 | 173800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20230908 | 173700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20230908 | 173600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20230908 | 173500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20230908 | 173400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20230908 | 173300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20230908 | 173200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20230908 | 173100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20230908 | 173000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20230908 | 172900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20230908 | 172800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20230908 | 172700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20230908 | 172600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20230908 | 172500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20230908 | 172400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 123 | 20230908 | 172300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20230908 | 172200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20230908 | 172100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20230908 | 172000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20230908 | 171900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20230908 | 171800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20230908 | 171700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20230908 | 171600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20230908 | 171500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20230908 | 171400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20230908 | 171300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20230908 | 171200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20230908 | 171100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20230908 | 171000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20230908 | 170900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20230908 | 170800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20230908 | 170700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20230908 | 170600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20230908 | 170500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20230908 | 170400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20230908 | 170300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20230908 | 170200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20230908 | 170100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20230908 | 170000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20230908 | 165900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20230908 | 165800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20230908 | 165700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20230908 | 165600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20230908 | 165500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20230908 | 165400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 153 | 20230908 | 165300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20230908 | 165200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20230908 | 165100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20230908 | 165000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20230908 | 164900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20230908 | 164800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20230908 | 164700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20230908 | 164600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20230908 | 164500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20230908 | 164400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20230908 | 164300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20230908 | 164200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20230908 | 164100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20230908 | 164000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20230908 | 163900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20230908 | 163800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20230908 | 163700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20230908 | 163600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20230908 | 163500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20230908 | 163400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20230908 | 163300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20230908 | 163200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20230908 | 163100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20230908 | 163000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20230908 | 162900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20230908 | 162800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20230908 | 162700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20230908 | 162600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20230908 | 162500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20230908 | 162400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 183 | 20230908 | 162300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20230908 | 162200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20230908 | 162100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20230908 | 162000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20230908 | 161900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20230908 | 161800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20230908 | 161700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20230908 | 161600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20230908 | 161500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20230908 | 161400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20230908 | 161300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20230908 | 161200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20230908 | 161100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20230908 | 161000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20230908 | 160900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20230908 | 160800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20230908 | 160700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20230908 | 160600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20230908 | 160500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20230908 | 160400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20230908 | 160300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20230908 | 160200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20230908 | 160100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20230908 | 160000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20230908 | 155900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20230908 | 155800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20230908 | 155700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20230908 | 155600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20230908 | 155500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20230908 | 155400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 213 | 20230908 | 155300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20230908 | 155200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20230908 | 155100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20230908 | 155000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20230908 | 154900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20230908 | 154800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20230908 | 154700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20230908 | 154600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20230908 | 154500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20230908 | 154400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20230908 | 154300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20230908 | 154200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20230908 | 154100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20230908 | 154000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20230908 | 153900 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20230908 | 153800 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20230908 | 153700 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20230908 | 153600 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20230908 | 153500 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20230908 | 153400 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20230908 | 153300 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20230908 | 153200 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 235 | 20230908 | 153100 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20230908 | 153000 | 28383954650 | 26100 | 26100 | 26100 | 26100 | 14413 |
| 237 | 20230908 | 152900 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20230908 | 152800 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20230908 | 152700 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 240 | 20230908 | 152600 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20230908 | 152500 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 242 | 20230908 | 152400 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 243 | 20230908 | 152300 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 244 | 20230908 | 152200 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 245 | 20230908 | 152100 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 246 | 20230908 | 152000 | 28007775350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 247 | 20230908 | 151900 | 28007775350 | 26100 | 26050 | 26100 | 26000 | 3123 |
| 248 | 20230908 | 151800 | 27926476600 | 26050 | 26050 | 26050 | 26000 | 1367 |
| 249 | 20230908 | 151700 | 27890889250 | 26000 | 25900 | 26050 | 25900 | 5178 |
| 250 | 20230908 | 151600 | 27756209200 | 25950 | 26000 | 26000 | 25900 | 1152 |
| 251 | 20230908 | 151500 | 27726344250 | 25950 | 25950 | 25950 | 25900 | 1713 |
| 252 | 20230908 | 151400 | 27681916650 | 25950 | 26050 | 26050 | 25900 | 3574 |
| 253 | 20230908 | 151300 | 27589130150 | 26000 | 25950 | 26050 | 25950 | 1196 |
| 254 | 20230908 | 151200 | 27558027250 | 26000 | 26000 | 26000 | 25950 | 639 |
| 255 | 20230908 | 151100 | 27541425450 | 26000 | 26000 | 26000 | 25950 | 1901 |
| 256 | 20230908 | 151000 | 27492012950 | 26000 | 25900 | 26000 | 25900 | 2521 |
| 257 | 20230908 | 150900 | 27426572750 | 25900 | 25950 | 26000 | 25900 | 8705 |
| 258 | 20230908 | 150800 | 27200533750 | 26000 | 25900 | 26000 | 25850 | 5542 |
| 259 | 20230908 | 150700 | 27056845400 | 25850 | 25800 | 25850 | 25800 | 2960 |
| 260 | 20230908 | 150600 | 26980360500 | 25850 | 25800 | 25850 | 25750 | 492 |
| 261 | 20230908 | 150500 | 26967660600 | 25850 | 25800 | 25850 | 25750 | 936 |
| 262 | 20230908 | 150400 | 26943512750 | 25800 | 25850 | 25850 | 25750 | 569 |
| 263 | 20230908 | 150300 | 26928828600 | 25850 | 25750 | 25850 | 25700 | 2186 |
| 264 | 20230908 | 150200 | 26872424200 | 25750 | 25700 | 25800 | 25650 | 2210 |
| 265 | 20230908 | 150100 | 26815605050 | 25700 | 25700 | 25750 | 25700 | 376 |
| 266 | 20230908 | 150000 | 26805940950 | 25750 | 25700 | 25750 | 25700 | 319 |
| 267 | 20230908 | 145900 | 26797736100 | 25700 | 25700 | 25750 | 25700 | 459 |
| 268 | 20230908 | 145800 | 26785939050 | 25700 | 25600 | 25800 | 25600 | 2936 |
| 269 | 20230908 | 145700 | 26710430500 | 25650 | 25650 | 25700 | 25600 | 1077 |
| 270 | 20230908 | 145600 | 26682807850 | 25650 | 25650 | 25700 | 25600 | 870 |
| 271 | 20230908 | 145500 | 26660491250 | 25700 | 25700 | 25750 | 25600 | 1306 |
| 272 | 20230908 | 145400 | 26626966250 | 25700 | 25750 | 25750 | 25650 | 1707 |
| 273 | 20230908 | 145300 | 26583165050 | 25650 | 25700 | 25800 | 25650 | 1185 |
| 274 | 20230908 | 145200 | 26552734800 | 25700 | 25750 | 25750 | 25650 | 1073 |
| 275 | 20230908 | 145100 | 26525153950 | 25750 | 25750 | 25800 | 25700 | 389 |
| 276 | 20230908 | 145000 | 26515132400 | 25750 | 25700 | 25750 | 25700 | 423 |
| 277 | 20230908 | 144900 | 26504247050 | 25850 | 25850 | 25850 | 25700 | 7014 |
| 278 | 20230908 | 144800 | 26323621750 | 25850 | 25800 | 25850 | 25800 | 295 |
| 279 | 20230908 | 144700 | 26315998600 | 25800 | 25800 | 25850 | 25800 | 1551 |
| 280 | 20230908 | 144600 | 26275974600 | 25800 | 25800 | 25800 | 25800 | 174 |
| 281 | 20230908 | 144500 | 26271485400 | 25800 | 25850 | 25850 | 25800 | 1215 |
| 282 | 20230908 | 144400 | 26240135300 | 25850 | 25800 | 25850 | 25800 | 641 |
| 283 | 20230908 | 144300 | 26223588150 | 25800 | 25850 | 25850 | 25800 | 431 |
| 284 | 20230908 | 144200 | 26212452000 | 25800 | 25850 | 25900 | 25800 | 573 |
| 285 | 20230908 | 144100 | 26197649400 | 25850 | 25850 | 25850 | 25800 | 622 |
| 286 | 20230908 | 144000 | 26181571350 | 25900 | 25800 | 25900 | 25800 | 633 |
| 287 | 20230908 | 143900 | 26165214300 | 25850 | 25850 | 25850 | 25800 | 1449 |
| 288 | 20230908 | 143800 | 26127769450 | 25800 | 25800 | 25850 | 25800 | 481 |
| 289 | 20230908 | 143700 | 26115351200 | 25850 | 25850 | 25850 | 25800 | 629 |
| 290 | 20230908 | 143600 | 26099103950 | 25850 | 25850 | 25850 | 25800 | 371 |
| 291 | 20230908 | 143500 | 26089521850 | 25850 | 25850 | 25900 | 25800 | 675 |
| 292 | 20230908 | 143400 | 26072066600 | 25850 | 25850 | 25900 | 25800 | 941 |
| 293 | 20230908 | 143300 | 26047741500 | 25800 | 25850 | 25850 | 25700 | 2433 |
| 294 | 20230908 | 143200 | 25984980050 | 25800 | 25700 | 25850 | 25700 | 4118 |
| 295 | 20230908 | 143100 | 25878802700 | 25700 | 25750 | 25750 | 25700 | 475 |
| 296 | 20230908 | 143000 | 25866574750 | 25700 | 25750 | 25750 | 25700 | 565 |
| 297 | 20230908 | 142900 | 25852033600 | 25750 | 25700 | 25750 | 25700 | 1126 |
| 298 | 20230908 | 142800 | 25823084200 | 25700 | 25700 | 25700 | 25650 | 427 |
| 299 | 20230908 | 142700 | 25812113300 | 25700 | 25650 | 25700 | 25600 | 1091 |
| 300 | 20230908 | 142600 | 25784152100 | 25650 | 25700 | 25700 | 25600 | 460 |
| 301 | 20230908 | 142500 | 25772356200 | 25700 | 25650 | 25700 | 25600 | 730 |
| 302 | 20230908 | 142400 | 25753661600 | 25650 | 25600 | 25700 | 25550 | 878 |
| 303 | 20230908 | 142300 | 25731158100 | 25600 | 25600 | 25650 | 25600 | 835 |
| 304 | 20230908 | 142200 | 25709781850 | 25600 | 25600 | 25650 | 25600 | 786 |
| 305 | 20230908 | 142100 | 25689659700 | 25600 | 25650 | 25650 | 25550 | 1892 |
| 306 | 20230908 | 142000 | 25641281750 | 25650 | 25650 | 25700 | 25600 | 692 |
| 307 | 20230908 | 141900 | 25623540050 | 25650 | 25650 | 25650 | 25600 | 1208 |
| 308 | 20230908 | 141800 | 25592592550 | 25600 | 25650 | 25650 | 25600 | 590 |
| 309 | 20230908 | 141700 | 25577459450 | 25700 | 25650 | 25700 | 25650 | 86 |
| 310 | 20230908 | 141600 | 25575251450 | 25650 | 25650 | 25700 | 25650 | 830 |
| 311 | 20230908 | 141500 | 25553961900 | 25650 | 25700 | 25750 | 25650 | 1084 |
| 312 | 20230908 | 141400 | 25526100600 | 25750 | 25700 | 25750 | 25700 | 328 |
| 313 | 20230908 | 141300 | 25517670200 | 25700 | 25750 | 25750 | 25700 | 889 |
| 314 | 20230908 | 141200 | 25494822750 | 25750 | 25700 | 25750 | 25700 | 788 |
| 315 | 20230908 | 141100 | 25474569650 | 25700 | 25700 | 25750 | 25700 | 76 |
| 316 | 20230908 | 141000 | 25472614900 | 25700 | 25750 | 25750 | 25700 | 703 |
| 317 | 20230908 | 140900 | 25454542150 | 25750 | 25750 | 25750 | 25700 | 534 |
| 318 | 20230908 | 140800 | 25440805950 | 25750 | 25650 | 25750 | 25650 | 508 |
| 319 | 20230908 | 140700 | 25427747600 | 25700 | 25800 | 25800 | 25650 | 619 |
| 320 | 20230908 | 140600 | 25411829200 | 25800 | 25700 | 25800 | 25650 | 1892 |
| 321 | 20230908 | 140500 | 25363195450 | 25700 | 25900 | 25900 | 25700 | 2588 |
| 322 | 20230908 | 140400 | 25296520150 | 25900 | 25850 | 25900 | 25800 | 2271 |
| 323 | 20230908 | 140300 | 25237853650 | 25850 | 25850 | 25900 | 25800 | 4046 |
| 324 | 20230908 | 140200 | 25133365050 | 25800 | 25850 | 25900 | 25800 | 1557 |
| 325 | 20230908 | 140100 | 25093112200 | 25800 | 25850 | 25900 | 25800 | 1335 |
| 326 | 20230908 | 140000 | 25058602800 | 25800 | 25800 | 25850 | 25800 | 749 |
| 327 | 20230908 | 135900 | 25039256900 | 25750 | 25800 | 25850 | 25750 | 867 |
| 328 | 20230908 | 135800 | 25016881000 | 25800 | 25850 | 25850 | 25750 | 4212 |
| 329 | 20230908 | 135700 | 24908159950 | 25850 | 25650 | 25850 | 25650 | 6842 |
| 330 | 20230908 | 135600 | 24731844950 | 25650 | 25650 | 25700 | 25650 | 1841 |
| 331 | 20230908 | 135500 | 24684615800 | 25650 | 25650 | 25650 | 25600 | 476 |
| 332 | 20230908 | 135400 | 24672414350 | 25650 | 25550 | 25650 | 25550 | 633 |
| 333 | 20230908 | 135300 | 24656222950 | 25650 | 25650 | 25650 | 25550 | 153 |
| 334 | 20230908 | 135200 | 24652304300 | 25500 | 25650 | 25650 | 25500 | 2321 |
| 335 | 20230908 | 135100 | 24593024750 | 25650 | 25600 | 25650 | 25550 | 2572 |
| 336 | 20230908 | 135000 | 24527119450 | 25600 | 25600 | 25600 | 25500 | 629 |
| 337 | 20230908 | 134900 | 24511045900 | 25550 | 25550 | 25600 | 25500 | 375 |
| 338 | 20230908 | 134800 | 24501466950 | 25550 | 25450 | 25550 | 25450 | 1364 |
| 339 | 20230908 | 134700 | 24466659800 | 25450 | 25450 | 25450 | 25400 | 1109 |
| 340 | 20230908 | 134600 | 24438475750 | 25450 | 25500 | 25500 | 25400 | 833 |
| 341 | 20230908 | 134500 | 24417273550 | 25400 | 25400 | 25500 | 25350 | 1017 |
| 342 | 20230908 | 134400 | 24391452000 | 25400 | 25400 | 25450 | 25350 | 2468 |
| 343 | 20230908 | 134300 | 24328835900 | 25400 | 25450 | 25500 | 25350 | 4056 |
| 344 | 20230908 | 134200 | 24225800650 | 25450 | 25450 | 25500 | 25400 | 963 |
| 345 | 20230908 | 134100 | 24201291700 | 25450 | 25350 | 25550 | 25350 | 977 |
| 346 | 20230908 | 134000 | 24176421200 | 25450 | 25400 | 25550 | 25350 | 2999 |
| 347 | 20230908 | 133900 | 24100239400 | 25400 | 25450 | 25500 | 25400 | 2600 |
| 348 | 20230908 | 133800 | 24034113350 | 25450 | 25450 | 25500 | 25400 | 2893 |
| 349 | 20230908 | 133700 | 23960509300 | 25500 | 25500 | 25550 | 25500 | 957 |
| 350 | 20230908 | 133600 | 23936105150 | 25550 | 25500 | 25550 | 25500 | 1785 |
| 351 | 20230908 | 133500 | 23890574050 | 25500 | 25550 | 25550 | 25500 | 549 |
| 352 | 20230908 | 133400 | 23876570350 | 25500 | 25500 | 25550 | 25450 | 575 |
| 353 | 20230908 | 133300 | 23861888950 | 25500 | 25600 | 25600 | 25500 | 7289 |
| 354 | 20230908 | 133200 | 23675792050 | 25600 | 25600 | 25650 | 25550 | 2153 |
| 355 | 20230908 | 133100 | 23620676950 | 25600 | 25650 | 25650 | 25600 | 1838 |
| 356 | 20230908 | 133000 | 23573589350 | 25650 | 25650 | 25700 | 25650 | 476 |
| 357 | 20230908 | 132900 | 23561378950 | 25650 | 25700 | 25700 | 25650 | 1259 |
| 358 | 20230908 | 132800 | 23529066200 | 25700 | 25700 | 25750 | 25700 | 515 |
| 359 | 20230908 | 132700 | 23515829900 | 25750 | 25750 | 25750 | 25700 | 396 |
| 360 | 20230908 | 132600 | 23505642850 | 25700 | 25750 | 25750 | 25700 | 1069 |
| 361 | 20230908 | 132500 | 23478166750 | 25750 | 25700 | 25750 | 25700 | 352 |
| 362 | 20230908 | 132400 | 23469104250 | 25750 | 25700 | 25750 | 25700 | 331 |
| 363 | 20230908 | 132300 | 23460593750 | 25700 | 25750 | 25750 | 25700 | 936 |
| 364 | 20230908 | 132200 | 23436495950 | 25750 | 25800 | 25850 | 25750 | 1785 |
| 365 | 20230908 | 132100 | 23390442850 | 25800 | 25850 | 25850 | 25800 | 90 |
| 366 | 20230908 | 132000 | 23388118350 | 25850 | 25950 | 25950 | 25850 | 4370 |
| 367 | 20230908 | 131900 | 23275039100 | 25950 | 25900 | 25950 | 25900 | 163 |
| 368 | 20230908 | 131800 | 23270813500 | 25950 | 25850 | 25950 | 25850 | 1554 |
| 369 | 20230908 | 131700 | 23230530550 | 25900 | 25900 | 25900 | 25850 | 1581 |
| 370 | 20230908 | 131600 | 23189585400 | 25950 | 25950 | 25950 | 25900 | 2130 |
| 371 | 20230908 | 131500 | 23134318650 | 25900 | 25850 | 25950 | 25850 | 1449 |
| 372 | 20230908 | 131400 | 23096779350 | 25900 | 25850 | 25900 | 25800 | 1594 |
| 373 | 20230908 | 131300 | 23055567750 | 25850 | 25800 | 25850 | 25800 | 143 |
| 374 | 20230908 | 131200 | 23051874100 | 25800 | 25800 | 25850 | 25800 | 1073 |
| 375 | 20230908 | 131100 | 23024184250 | 25850 | 25850 | 25850 | 25800 | 342 |
| 376 | 20230908 | 131000 | 23015351150 | 25850 | 25850 | 25900 | 25800 | 1603 |
| 377 | 20230908 | 130900 | 22973921950 | 25850 | 25850 | 25850 | 25800 | 913 |
| 378 | 20230908 | 130800 | 22950334400 | 25850 | 25800 | 25850 | 25750 | 563 |
| 379 | 20230908 | 130700 | 22935807900 | 25800 | 25700 | 25800 | 25700 | 1468 |
| 380 | 20230908 | 130600 | 22897968800 | 25750 | 25700 | 25750 | 25650 | 807 |
| 381 | 20230908 | 130500 | 22877223850 | 25700 | 25700 | 25750 | 25600 | 2328 |
| 382 | 20230908 | 130400 | 22817389700 | 25600 | 25650 | 25700 | 25550 | 997 |
| 383 | 20230908 | 130300 | 22791856300 | 25600 | 25700 | 25700 | 25600 | 307 |
| 384 | 20230908 | 130200 | 22783990050 | 25700 | 25700 | 25700 | 25600 | 1027 |
| 385 | 20230908 | 130100 | 22757675000 | 25650 | 25650 | 25700 | 25600 | 534 |
| 386 | 20230908 | 130000 | 22743972550 | 25650 | 25700 | 25700 | 25600 | 1159 |
| 387 | 20230908 | 125900 | 22714229550 | 25700 | 25700 | 25750 | 25650 | 795 |
| 388 | 20230908 | 125800 | 22693798550 | 25700 | 25750 | 25800 | 25650 | 836 |
| 389 | 20230908 | 125700 | 22672301600 | 25800 | 25700 | 25850 | 25700 | 3777 |
| 390 | 20230908 | 125600 | 22574924100 | 25700 | 25650 | 25700 | 25600 | 970 |
| 391 | 20230908 | 125500 | 22550063600 | 25650 | 25600 | 25650 | 25550 | 1857 |
| 392 | 20230908 | 125400 | 22502460050 | 25600 | 25550 | 25600 | 25500 | 1523 |
| 393 | 20230908 | 125300 | 22463506600 | 25500 | 25500 | 25550 | 25500 | 198 |
| 394 | 20230908 | 125200 | 22458457250 | 25550 | 25550 | 25600 | 25550 | 888 |
| 395 | 20230908 | 125100 | 22435763350 | 25550 | 25500 | 25650 | 25450 | 3054 |
| 396 | 20230908 | 125000 | 22357711200 | 25500 | 25450 | 25500 | 25450 | 862 |
| 397 | 20230908 | 124900 | 22335738400 | 25450 | 25450 | 25550 | 25450 | 769 |
| 398 | 20230908 | 124800 | 22316145700 | 25500 | 25450 | 25500 | 25450 | 1256 |
| 399 | 20230908 | 124700 | 22284134300 | 25500 | 25550 | 25550 | 25450 | 2613 |
| 400 | 20230908 | 124600 | 22217584050 | 25500 | 25500 | 25550 | 25450 | 825 |
| 401 | 20230908 | 124500 | 22196546050 | 25550 | 25500 | 25550 | 25450 | 1079 |
| 402 | 20230908 | 124400 | 22169017250 | 25450 | 25500 | 25500 | 25450 | 501 |
| 403 | 20230908 | 124300 | 22156252100 | 25500 | 25500 | 25550 | 25450 | 734 |
| 404 | 20230908 | 124200 | 22137542500 | 25550 | 25500 | 25550 | 25450 | 1079 |
| 405 | 20230908 | 124100 | 22110026200 | 25500 | 25500 | 25550 | 25500 | 952 |
| 406 | 20230908 | 124000 | 22085750000 | 25500 | 25550 | 25550 | 25450 | 1016 |
| 407 | 20230908 | 123900 | 22059850300 | 25450 | 25500 | 25550 | 25450 | 1773 |
| 408 | 20230908 | 123800 | 22014640000 | 25550 | 25550 | 25550 | 25500 | 780 |
| 409 | 20230908 | 123700 | 21994732150 | 25500 | 25500 | 25600 | 25500 | 2532 |
| 410 | 20230908 | 123600 | 21930072150 | 25450 | 25450 | 25500 | 25400 | 2055 |
| 411 | 20230908 | 123500 | 21877756850 | 25500 | 25450 | 25500 | 25400 | 2516 |
| 412 | 20230908 | 123400 | 21813751600 | 25400 | 25400 | 25400 | 25350 | 2328 |
| 413 | 20230908 | 123300 | 21754691500 | 25400 | 25350 | 25400 | 25300 | 3113 |
| 414 | 20230908 | 123200 | 21675741950 | 25400 | 25450 | 25450 | 25350 | 9012 |
| 415 | 20230908 | 123100 | 21446530300 | 25450 | 25250 | 25450 | 25250 | 3612 |
| 416 | 20230908 | 123000 | 21354966300 | 25400 | 25150 | 25400 | 25100 | 7784 |
| 417 | 20230908 | 122900 | 21158548050 | 25150 | 25300 | 25300 | 25150 | 6438 |
| 418 | 20230908 | 122800 | 20996402450 | 25200 | 25200 | 25350 | 25150 | 11084 |
| 419 | 20230908 | 122700 | 20717215350 | 25200 | 25350 | 25400 | 25200 | 9249 |
| 420 | 20230908 | 122600 | 20483228000 | 25350 | 25250 | 25350 | 25100 | 16683 |
| 421 | 20230908 | 122500 | 20062607000 | 25150 | 25550 | 25550 | 25100 | 29023 |
| 422 | 20230908 | 122400 | 19327934900 | 25550 | 25600 | 25650 | 25550 | 11325 |
| 423 | 20230908 | 122300 | 19038333050 | 25600 | 25700 | 25750 | 25600 | 11085 |
| 424 | 20230908 | 122200 | 18753797200 | 25700 | 25750 | 25750 | 25700 | 4689 |
| 425 | 20230908 | 122100 | 18633127950 | 25750 | 25800 | 25850 | 25750 | 5786 |
| 426 | 20230908 | 122000 | 18483889550 | 25850 | 25800 | 25850 | 25800 | 328 |
| 427 | 20230908 | 121900 | 18475420650 | 25800 | 25850 | 25850 | 25800 | 198 |
| 428 | 20230908 | 121800 | 18470305550 | 25800 | 25850 | 25850 | 25800 | 1921 |
| 429 | 20230908 | 121700 | 18420663400 | 25800 | 25900 | 25900 | 25800 | 1695 |
| 430 | 20230908 | 121600 | 18376876450 | 25900 | 25850 | 25900 | 25850 | 600 |
| 431 | 20230908 | 121500 | 18361364450 | 25850 | 25850 | 25900 | 25850 | 281 |
| 432 | 20230908 | 121400 | 18354100100 | 25900 | 25900 | 25900 | 25850 | 1605 |
| 433 | 20230908 | 121300 | 18312534350 | 25900 | 25950 | 25950 | 25900 | 1923 |
| 434 | 20230908 | 121200 | 18262728450 | 25950 | 25900 | 25950 | 25900 | 1161 |
| 435 | 20230908 | 121100 | 18232658050 | 25900 | 25950 | 25950 | 25900 | 161 |
| 436 | 20230908 | 121000 | 18228484650 | 25950 | 25950 | 26000 | 25950 | 3438 |
| 437 | 20230908 | 120900 | 18139268000 | 26000 | 26050 | 26050 | 25950 | 1545 |
| 438 | 20230908 | 120800 | 18099069900 | 26050 | 26050 | 26050 | 26050 | 140 |
| 439 | 20230908 | 120700 | 18095422900 | 26050 | 26000 | 26050 | 26000 | 223 |
| 440 | 20230908 | 120600 | 18089616950 | 26000 | 26000 | 26050 | 26000 | 430 |
| 441 | 20230908 | 120500 | 18078436850 | 26050 | 26000 | 26050 | 26000 | 460 |
| 442 | 20230908 | 120400 | 18066471750 | 26050 | 26000 | 26050 | 26000 | 626 |
| 443 | 20230908 | 120300 | 18050190200 | 26000 | 25950 | 26000 | 25950 | 466 |
| 444 | 20230908 | 120200 | 18038094050 | 26000 | 25950 | 26000 | 25950 | 284 |
| 445 | 20230908 | 120100 | 18030715950 | 25950 | 25950 | 26000 | 25950 | 156 |
| 446 | 20230908 | 120000 | 18026667600 | 25950 | 25950 | 26000 | 25950 | 459 |
| 447 | 20230908 | 115900 | 18014756500 | 25900 | 26000 | 26000 | 25900 | 1274 |
| 448 | 20230908 | 115800 | 17981703200 | 25900 | 25900 | 26000 | 25900 | 3199 |
| 449 | 20230908 | 115700 | 17898794750 | 25900 | 26000 | 26000 | 25900 | 488 |
| 450 | 20230908 | 115600 | 17886131400 | 26050 | 25900 | 26050 | 25900 | 2333 |
| 451 | 20230908 | 115500 | 17825517600 | 25950 | 25850 | 25950 | 25850 | 200 |
| 452 | 20230908 | 115400 | 17820340600 | 25900 | 26000 | 26000 | 25850 | 5171 |
| 453 | 20230908 | 115300 | 17686580800 | 25950 | 26000 | 26000 | 25950 | 475 |
| 454 | 20230908 | 115200 | 17674248650 | 25950 | 25950 | 26000 | 25950 | 280 |
| 455 | 20230908 | 115100 | 17666975900 | 26000 | 25950 | 26000 | 25900 | 1700 |
| 456 | 20230908 | 115000 | 17622864350 | 26000 | 25900 | 26050 | 25900 | 867 |
| 457 | 20230908 | 114900 | 17600356500 | 25950 | 25900 | 25950 | 25900 | 543 |
| 458 | 20230908 | 114800 | 17586276400 | 25950 | 25950 | 25950 | 25900 | 379 |
| 459 | 20230908 | 114700 | 17576458500 | 25900 | 25950 | 25950 | 25900 | 2780 |
| 460 | 20230908 | 114600 | 17504449350 | 25900 | 26000 | 26000 | 25900 | 2379 |
| 461 | 20230908 | 114500 | 17442735400 | 26000 | 26000 | 26050 | 25950 | 681 |
| 462 | 20230908 | 114400 | 17425029200 | 26050 | 26000 | 26050 | 25950 | 2260 |
| 463 | 20230908 | 114300 | 17366265150 | 26050 | 26000 | 26050 | 26000 | 649 |
| 464 | 20230908 | 114200 | 17349381300 | 26000 | 26000 | 26050 | 26000 | 494 |
| 465 | 20230908 | 114100 | 17336527550 | 26050 | 26000 | 26050 | 26000 | 469 |
| 466 | 20230908 | 114000 | 17324313450 | 26050 | 26050 | 26050 | 26000 | 670 |
| 467 | 20230908 | 113900 | 17306861850 | 26050 | 26050 | 26100 | 26000 | 217 |
| 468 | 20230908 | 113800 | 17301208650 | 26050 | 26000 | 26050 | 26000 | 336 |
| 469 | 20230908 | 113700 | 17292461400 | 26050 | 26000 | 26050 | 25950 | 867 |
| 470 | 20230908 | 113600 | 17269915850 | 25950 | 25950 | 26000 | 25950 | 628 |
| 471 | 20230908 | 113500 | 17253594000 | 26000 | 25950 | 26000 | 25900 | 123 |
| 472 | 20230908 | 113400 | 17250402950 | 25900 | 25950 | 25950 | 25900 | 317 |
| 473 | 20230908 | 113300 | 17242179400 | 25950 | 25950 | 26000 | 25950 | 479 |
| 474 | 20230908 | 113200 | 17229746900 | 25950 | 25950 | 25950 | 25900 | 405 |
| 475 | 20230908 | 113100 | 17219241200 | 25950 | 26000 | 26000 | 25900 | 737 |
| 476 | 20230908 | 113000 | 17200115100 | 26000 | 25950 | 26100 | 25950 | 820 |
| 477 | 20230908 | 112900 | 17178822200 | 25950 | 26100 | 26100 | 25950 | 80 |
| 478 | 20230908 | 112800 | 17176744600 | 26100 | 25950 | 26150 | 25950 | 1412 |
| 479 | 20230908 | 112700 | 17140090550 | 25950 | 25950 | 26000 | 25950 | 271 |
| 480 | 20230908 | 112600 | 17133053550 | 25950 | 25950 | 26000 | 25950 | 750 |
| 481 | 20230908 | 112500 | 17113560150 | 26000 | 25950 | 26000 | 25950 | 765 |
| 482 | 20230908 | 112400 | 17093702950 | 25950 | 25950 | 26000 | 25950 | 777 |
| 483 | 20230908 | 112300 | 17073534700 | 25950 | 25950 | 26000 | 25950 | 200 |
| 484 | 20230908 | 112200 | 17068339450 | 25950 | 25950 | 26000 | 25950 | 168 |
| 485 | 20230908 | 112100 | 17063979200 | 25950 | 26000 | 26050 | 25950 | 1029 |
| 486 | 20230908 | 112000 | 17037271900 | 26000 | 25950 | 26050 | 25950 | 1686 |
| 487 | 20230908 | 111900 | 16993513600 | 25950 | 26050 | 26050 | 25950 | 1027 |
| 488 | 20230908 | 111800 | 16966812450 | 26050 | 26000 | 26050 | 25950 | 607 |
| 489 | 20230908 | 111700 | 16951040750 | 26000 | 25950 | 26000 | 25950 | 669 |
| 490 | 20230908 | 111600 | 16933673900 | 25950 | 25900 | 25950 | 25900 | 141 |
| 491 | 20230908 | 111500 | 16930016200 | 25950 | 25900 | 25950 | 25850 | 946 |
| 492 | 20230908 | 111400 | 16905524900 | 25850 | 25900 | 25900 | 25850 | 634 |
| 493 | 20230908 | 111300 | 16889114950 | 25850 | 25850 | 25900 | 25800 | 716 |
| 494 | 20230908 | 111200 | 16870615150 | 25850 | 25800 | 25850 | 25800 | 837 |
| 495 | 20230908 | 111100 | 16848995250 | 25750 | 25800 | 25850 | 25750 | 1883 |
| 496 | 20230908 | 111000 | 16800436050 | 25800 | 25850 | 25850 | 25750 | 2457 |
| 497 | 20230908 | 110900 | 16737041050 | 25800 | 25800 | 25850 | 25800 | 2764 |
| 498 | 20230908 | 110800 | 16665729750 | 25850 | 25850 | 25950 | 25850 | 1631 |
| 499 | 20230908 | 110700 | 16623559300 | 25850 | 25800 | 25850 | 25800 | 4950 |
| 500 | 20230908 | 110600 | 16495614400 | 25800 | 25950 | 25950 | 25800 | 8604 |
| 501 | 20230908 | 110500 | 16272888250 | 25950 | 26000 | 26000 | 25900 | 2298 |
| 502 | 20230908 | 110400 | 16213254500 | 26000 | 26000 | 26050 | 25950 | 1192 |
| 503 | 20230908 | 110300 | 16182287750 | 25950 | 26000 | 26000 | 25950 | 420 |
| 504 | 20230908 | 110200 | 16171371550 | 25950 | 26000 | 26050 | 25950 | 1477 |
| 505 | 20230908 | 110100 | 16132957250 | 26050 | 26000 | 26050 | 26000 | 272 |
| 506 | 20230908 | 110000 | 16125876950 | 26000 | 26000 | 26050 | 26000 | 515 |
| 507 | 20230908 | 105900 | 16112486400 | 26000 | 26050 | 26050 | 25950 | 4701 |
| 508 | 20230908 | 105800 | 15990293750 | 26000 | 26100 | 26100 | 26000 | 3384 |
| 509 | 20230908 | 105700 | 15902082100 | 26100 | 26200 | 26200 | 26100 | 2534 |
| 510 | 20230908 | 105600 | 15835829850 | 26200 | 26250 | 26300 | 26200 | 1682 |
| 511 | 20230908 | 105500 | 15791704800 | 26250 | 26300 | 26350 | 26250 | 1089 |
| 512 | 20230908 | 105400 | 15763100050 | 26300 | 26350 | 26350 | 26250 | 1092 |
| 513 | 20230908 | 105300 | 15734378200 | 26300 | 26300 | 26350 | 26300 | 470 |
| 514 | 20230908 | 105200 | 15722016950 | 26300 | 26350 | 26350 | 26250 | 1462 |
| 515 | 20230908 | 105100 | 15683562300 | 26350 | 26250 | 26350 | 26250 | 4945 |
| 516 | 20230908 | 105000 | 15553406400 | 26250 | 26250 | 26300 | 26200 | 1766 |
| 517 | 20230908 | 104900 | 15507014650 | 26250 | 26250 | 26300 | 26200 | 1908 |
| 518 | 20230908 | 104800 | 15456927300 | 26250 | 26250 | 26250 | 26200 | 972 |
| 519 | 20230908 | 104700 | 15431413450 | 26250 | 26200 | 26250 | 26200 | 678 |
| 520 | 20230908 | 104600 | 15413645050 | 26200 | 26300 | 26350 | 26200 | 9375 |
| 521 | 20230908 | 104500 | 15167118550 | 26300 | 26350 | 26400 | 26300 | 5645 |
| 522 | 20230908 | 104400 | 15018437950 | 26350 | 26250 | 26350 | 26250 | 1504 |
| 523 | 20230908 | 104300 | 14978890100 | 26250 | 26300 | 26300 | 26250 | 1676 |
| 524 | 20230908 | 104200 | 14934859000 | 26250 | 26250 | 26300 | 26200 | 1362 |
| 525 | 20230908 | 104100 | 14899093750 | 26250 | 26300 | 26300 | 26200 | 1790 |
| 526 | 20230908 | 104000 | 14852091550 | 26250 | 26250 | 26300 | 26200 | 2229 |
| 527 | 20230908 | 103900 | 14793568500 | 26250 | 26250 | 26350 | 26200 | 5397 |
| 528 | 20230908 | 103800 | 14651776650 | 26250 | 26150 | 26300 | 26150 | 3388 |
| 529 | 20230908 | 103700 | 14562947100 | 26200 | 26100 | 26200 | 26100 | 1663 |
| 530 | 20230908 | 103600 | 14519455150 | 26150 | 26100 | 26150 | 26050 | 858 |
| 531 | 20230908 | 103500 | 14497055600 | 26100 | 26050 | 26150 | 26050 | 331 |
| 532 | 20230908 | 103400 | 14488417950 | 26050 | 26100 | 26100 | 26050 | 1083 |
| 533 | 20230908 | 103300 | 14460190350 | 26050 | 26050 | 26100 | 26000 | 2368 |
| 534 | 20230908 | 103200 | 14398456150 | 26000 | 25950 | 26050 | 25950 | 787 |
| 535 | 20230908 | 103100 | 14377997000 | 25950 | 25950 | 26000 | 25950 | 1509 |
| 536 | 20230908 | 103000 | 14338830350 | 26000 | 26000 | 26000 | 25900 | 1146 |
| 537 | 20230908 | 102900 | 14309062350 | 26000 | 25950 | 26000 | 25900 | 2171 |
| 538 | 20230908 | 102800 | 14252695650 | 26000 | 26050 | 26050 | 26000 | 2297 |
| 539 | 20230908 | 102700 | 14192963000 | 26100 | 26000 | 26100 | 26000 | 2043 |
| 540 | 20230908 | 102600 | 14139748450 | 26050 | 26050 | 26050 | 26000 | 880 |
| 541 | 20230908 | 102500 | 14116824700 | 26050 | 26000 | 26050 | 26000 | 2637 |
| 542 | 20230908 | 102400 | 14048179200 | 26000 | 26050 | 26050 | 25950 | 1789 |
| 543 | 20230908 | 102300 | 14001660350 | 26000 | 25950 | 26000 | 25900 | 2878 |
| 544 | 20230908 | 102200 | 13926871900 | 25900 | 25900 | 25900 | 25800 | 5433 |
| 545 | 20230908 | 102100 | 13786425400 | 25900 | 25850 | 25900 | 25750 | 5824 |
| 546 | 20230908 | 102000 | 13635953800 | 25850 | 25800 | 25850 | 25750 | 787 |
| 547 | 20230908 | 101900 | 13615647150 | 25800 | 25850 | 25850 | 25750 | 4191 |
| 548 | 20230908 | 101800 | 13507507450 | 25800 | 25850 | 25850 | 25750 | 1101 |
| 549 | 20230908 | 101700 | 13479101800 | 25850 | 25850 | 25850 | 25750 | 1619 |
| 550 | 20230908 | 101600 | 13437347350 | 25850 | 25800 | 25850 | 25800 | 1742 |
| 551 | 20230908 | 101500 | 13392391800 | 25800 | 25850 | 25900 | 25800 | 980 |
| 552 | 20230908 | 101400 | 13367055350 | 25900 | 25700 | 25900 | 25700 | 4693 |
| 553 | 20230908 | 101300 | 13246201850 | 25750 | 25700 | 25750 | 25700 | 2638 |
| 554 | 20230908 | 101200 | 13178372800 | 25700 | 25700 | 25750 | 25700 | 8841 |
| 555 | 20230908 | 101100 | 12951129000 | 25700 | 25750 | 25800 | 25700 | 5303 |
| 556 | 20230908 | 101000 | 12814656900 | 25700 | 25750 | 25850 | 25700 | 4715 |
| 557 | 20230908 | 100900 | 12693159100 | 25750 | 25800 | 25850 | 25750 | 2935 |
| 558 | 20230908 | 100800 | 12617444250 | 25850 | 25850 | 25900 | 25800 | 1630 |
| 559 | 20230908 | 100700 | 12575353350 | 25850 | 25850 | 25850 | 25800 | 3259 |
| 560 | 20230908 | 100600 | 12491215850 | 25850 | 25950 | 26050 | 25800 | 12195 |
| 561 | 20230908 | 100500 | 12175599450 | 26050 | 26100 | 26100 | 26000 | 3771 |
| 562 | 20230908 | 100400 | 12077452800 | 26100 | 26050 | 26150 | 25950 | 3479 |
| 563 | 20230908 | 100300 | 11986686650 | 26050 | 26000 | 26150 | 26000 | 1361 |
| 564 | 20230908 | 100200 | 11951206750 | 26000 | 25950 | 26050 | 25950 | 4297 |
| 565 | 20230908 | 100100 | 11839482650 | 26000 | 25900 | 26000 | 25900 | 1283 |
| 566 | 20230908 | 100000 | 11806186250 | 25900 | 25900 | 25950 | 25900 | 1816 |
| 567 | 20230908 | 095900 | 11759143350 | 25900 | 25950 | 25950 | 25900 | 2330 |
| 568 | 20230908 | 095800 | 11698731750 | 25950 | 25950 | 25950 | 25900 | 2432 |
| 569 | 20230908 | 095700 | 11635691400 | 25950 | 26000 | 26000 | 25950 | 4193 |
| 570 | 20230908 | 095600 | 11526859750 | 26000 | 26000 | 26050 | 26000 | 7260 |
| 571 | 20230908 | 095500 | 11338096500 | 26000 | 26050 | 26050 | 26000 | 1860 |
| 572 | 20230908 | 095400 | 11289733500 | 26000 | 26000 | 26050 | 26000 | 2491 |
| 573 | 20230908 | 095300 | 11224900300 | 26000 | 26100 | 26150 | 26000 | 7229 |
| 574 | 20230908 | 095200 | 11036365550 | 26050 | 26050 | 26100 | 26050 | 565 |
| 575 | 20230908 | 095100 | 11021635400 | 26050 | 26000 | 26100 | 25950 | 8980 |
| 576 | 20230908 | 095000 | 10788121500 | 26000 | 25950 | 26050 | 25950 | 4897 |
| 577 | 20230908 | 094900 | 10660803650 | 26000 | 25950 | 26000 | 25900 | 3156 |
| 578 | 20230908 | 094800 | 10578887750 | 25950 | 26050 | 26050 | 25950 | 5102 |
| 579 | 20230908 | 094700 | 10446249250 | 26050 | 26050 | 26100 | 26050 | 3022 |
| 580 | 20230908 | 094600 | 10367482250 | 26050 | 26100 | 26100 | 26000 | 2821 |
| 581 | 20230908 | 094500 | 10293930000 | 26150 | 26150 | 26200 | 26100 | 2099 |
| 582 | 20230908 | 094400 | 10239059050 | 26150 | 26150 | 26200 | 26100 | 2096 |
| 583 | 20230908 | 094300 | 10184249450 | 26150 | 26250 | 26250 | 26100 | 950 |
| 584 | 20230908 | 094200 | 10159426450 | 26100 | 26200 | 26250 | 26100 | 2205 |
| 585 | 20230908 | 094100 | 10101728650 | 26200 | 26250 | 26300 | 26200 | 1284 |
| 586 | 20230908 | 094000 | 10068029650 | 26200 | 26100 | 26200 | 26100 | 999 |
| 587 | 20230908 | 093900 | 10041878200 | 26150 | 26050 | 26150 | 26050 | 951 |
| 588 | 20230908 | 093800 | 10017062700 | 26050 | 26000 | 26200 | 26000 | 1350 |
| 589 | 20230908 | 093700 | 9981844400 | 26200 | 26100 | 26200 | 26000 | 4378 |
| 590 | 20230908 | 093600 | 9867632400 | 26150 | 26050 | 26150 | 26050 | 378 |
| 591 | 20230908 | 093500 | 9857772150 | 26050 | 26150 | 26250 | 26050 | 3159 |
| 592 | 20230908 | 093400 | 9775198250 | 26200 | 26150 | 26200 | 26150 | 782 |
| 593 | 20230908 | 093300 | 9754735750 | 26200 | 26200 | 26250 | 26150 | 1871 |
| 594 | 20230908 | 093200 | 9705706650 | 26150 | 26200 | 26300 | 26150 | 2220 |
| 595 | 20230908 | 093100 | 9647470950 | 26200 | 26200 | 26250 | 26150 | 2339 |
| 596 | 20230908 | 093000 | 9586195050 | 26150 | 26000 | 26250 | 26000 | 3278 |
| 597 | 20230908 | 092900 | 9500455150 | 26000 | 25900 | 26100 | 25900 | 3622 |
| 598 | 20230908 | 092800 | 9406412850 | 25900 | 26050 | 26150 | 25850 | 8652 |
| 599 | 20230908 | 092700 | 9182013950 | 26000 | 26000 | 26050 | 25900 | 7945 |
| 600 | 20230908 | 092600 | 8975770350 | 25950 | 25950 | 26000 | 25900 | 5814 |
| 601 | 20230908 | 092500 | 8824912750 | 25900 | 26150 | 26150 | 25900 | 17164 |
| 602 | 20230908 | 092400 | 8378128800 | 26150 | 26200 | 26250 | 26100 | 7323 |
| 603 | 20230908 | 092300 | 8186484350 | 26250 | 26200 | 26250 | 26150 | 1973 |
| 604 | 20230908 | 092200 | 8134817600 | 26250 | 26200 | 26250 | 26150 | 3382 |
| 605 | 20230908 | 092100 | 8046201600 | 26250 | 26450 | 26500 | 26200 | 12183 |
| 606 | 20230908 | 092000 | 7725409950 | 26500 | 26350 | 26500 | 26300 | 7393 |
| 607 | 20230908 | 091900 | 7530223850 | 26350 | 26300 | 26350 | 26250 | 3520 |
| 608 | 20230908 | 091800 | 7437625650 | 26250 | 26200 | 26300 | 26150 | 6272 |
| 609 | 20230908 | 091700 | 7273014750 | 26200 | 26150 | 26200 | 26100 | 3110 |
| 610 | 20230908 | 091600 | 7191652850 | 26150 | 26100 | 26150 | 26100 | 2498 |
| 611 | 20230908 | 091500 | 7126383750 | 26100 | 26100 | 26150 | 26100 | 5368 |
| 612 | 20230908 | 091400 | 6986136250 | 26100 | 26100 | 26200 | 26050 | 6005 |
| 613 | 20230908 | 091300 | 6829219450 | 26050 | 26100 | 26100 | 26000 | 5996 |
| 614 | 20230908 | 091200 | 6673019750 | 26100 | 26100 | 26150 | 26050 | 6567 |
| 615 | 20230908 | 091100 | 6501479850 | 26150 | 26050 | 26150 | 26000 | 6815 |
| 616 | 20230908 | 091000 | 6323722150 | 26050 | 25850 | 26100 | 25850 | 12146 |
| 617 | 20230908 | 090900 | 6008083600 | 25850 | 25750 | 25900 | 25750 | 4384 |
| 618 | 20230908 | 090800 | 5895019450 | 25750 | 25850 | 25900 | 25700 | 15553 |
| 619 | 20230908 | 090700 | 5494054750 | 25850 | 25650 | 25950 | 25650 | 20834 |
| 620 | 20230908 | 090600 | 4956686750 | 25700 | 26150 | 26200 | 25550 | 63927 |
| 621 | 20230908 | 090500 | 3304859600 | 26200 | 26350 | 26450 | 26100 | 36259 |
| 622 | 20230908 | 090400 | 2352431750 | 26400 | 26400 | 26450 | 26350 | 5862 |
| 623 | 20230908 | 090300 | 2197669650 | 26400 | 26300 | 26450 | 26300 | 11970 |
| 624 | 20230908 | 090200 | 1882299000 | 26350 | 26500 | 26600 | 26300 | 17454 |
| 625 | 20230908 | 090100 | 1420346850 | 26500 | 26550 | 26600 | 26400 | 19877 |
| 626 | 20230908 | 090000 | 893440200 | 26550 | 26650 | 26650 | 26300 | 32655 |