33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 3 | 20230906 | 191800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230906 | 191700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230906 | 191600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230906 | 191500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230906 | 191400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230906 | 191300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230906 | 191200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230906 | 191100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230906 | 191000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230906 | 190900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230906 | 190800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230906 | 190700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230906 | 190600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230906 | 190500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230906 | 190400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230906 | 190300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230906 | 190200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230906 | 190100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230906 | 190000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230906 | 185900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230906 | 185800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230906 | 185700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230906 | 185600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230906 | 185500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230906 | 185400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230906 | 185300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230906 | 185200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230906 | 185100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230906 | 185000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230906 | 184900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 33 | 20230906 | 184800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230906 | 184700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230906 | 184600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230906 | 184500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230906 | 184400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230906 | 184300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230906 | 184200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230906 | 184100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230906 | 184000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230906 | 183900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230906 | 183800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230906 | 183700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230906 | 183600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230906 | 183500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230906 | 183400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230906 | 183300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230906 | 183200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230906 | 183100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230906 | 183000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230906 | 182900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230906 | 182800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230906 | 182700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230906 | 182600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230906 | 182500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230906 | 182400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230906 | 182300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230906 | 182200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230906 | 182100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230906 | 182000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230906 | 181900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 63 | 20230906 | 181800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230906 | 181700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230906 | 181600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230906 | 181500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230906 | 181400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230906 | 181300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230906 | 181200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230906 | 181100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230906 | 181000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230906 | 180900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230906 | 180800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230906 | 180700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230906 | 180600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230906 | 180500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230906 | 180400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230906 | 180300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230906 | 180200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230906 | 180100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230906 | 180000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230906 | 175900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230906 | 175800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230906 | 175700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230906 | 175600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230906 | 175500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230906 | 175400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230906 | 175300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230906 | 175200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230906 | 175100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230906 | 175000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230906 | 174900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 93 | 20230906 | 174800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230906 | 174700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230906 | 174600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230906 | 174500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230906 | 174400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230906 | 174300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230906 | 174200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230906 | 174100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230906 | 174000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230906 | 173900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230906 | 173800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230906 | 173700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230906 | 173600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230906 | 173500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230906 | 173400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230906 | 173300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230906 | 173200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230906 | 173100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230906 | 173000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230906 | 172900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230906 | 172800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230906 | 172700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230906 | 172600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230906 | 172500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230906 | 172400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230906 | 172300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230906 | 172200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230906 | 172100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230906 | 172000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230906 | 171900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 123 | 20230906 | 171800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230906 | 171700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230906 | 171600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230906 | 171500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230906 | 171400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230906 | 171300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230906 | 171200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230906 | 171100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230906 | 171000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230906 | 170900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230906 | 170800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230906 | 170700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230906 | 170600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230906 | 170500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230906 | 170400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230906 | 170300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230906 | 170200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230906 | 170100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230906 | 170000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230906 | 165900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230906 | 165800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230906 | 165700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230906 | 165600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230906 | 165500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230906 | 165400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230906 | 165300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230906 | 165200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230906 | 165100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230906 | 165000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230906 | 164900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 153 | 20230906 | 164800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230906 | 164700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230906 | 164600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230906 | 164500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230906 | 164400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230906 | 164300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230906 | 164200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230906 | 164100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230906 | 164000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230906 | 163900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230906 | 163800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230906 | 163700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230906 | 163600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230906 | 163500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230906 | 163400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230906 | 163300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230906 | 163200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230906 | 163100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230906 | 163000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230906 | 162900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230906 | 162800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230906 | 162700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230906 | 162600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230906 | 162500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230906 | 162400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230906 | 162300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230906 | 162200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230906 | 162100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230906 | 162000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230906 | 161900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 183 | 20230906 | 161800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230906 | 161700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230906 | 161600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230906 | 161500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230906 | 161400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230906 | 161300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230906 | 161200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230906 | 161100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230906 | 161000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230906 | 160900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230906 | 160800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230906 | 160700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230906 | 160600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230906 | 160500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230906 | 160400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230906 | 160300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230906 | 160200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230906 | 160100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230906 | 160000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230906 | 155900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230906 | 155800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230906 | 155700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230906 | 155600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230906 | 155500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230906 | 155400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230906 | 155300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230906 | 155200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230906 | 155100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230906 | 155000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230906 | 154900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 213 | 20230906 | 154800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230906 | 154700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230906 | 154600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230906 | 154500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230906 | 154400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230906 | 154300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230906 | 154200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230906 | 154100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230906 | 154000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20230906 | 153900 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20230906 | 153800 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20230906 | 153700 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20230906 | 153600 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20230906 | 153500 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230906 | 153400 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230906 | 153300 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230906 | 153200 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230906 | 153100 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20230906 | 153000 | 8821520600 | 25950 | 25950 | 25950 | 25950 | 17819 |
| 232 | 20230906 | 152900 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20230906 | 152800 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20230906 | 152700 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20230906 | 152600 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20230906 | 152500 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20230906 | 152400 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20230906 | 152300 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20230906 | 152200 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20230906 | 152100 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20230906 | 152000 | 8359117550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20230906 | 151900 | 8359117550 | 25800 | 25750 | 25850 | 25750 | 2354 |
| 243 | 20230906 | 151800 | 8298500600 | 25750 | 25800 | 25850 | 25750 | 1699 |
| 244 | 20230906 | 151700 | 8254672900 | 25800 | 25800 | 25850 | 25750 | 2757 |
| 245 | 20230906 | 151600 | 8183568450 | 25750 | 25800 | 25800 | 25750 | 384 |
| 246 | 20230906 | 151500 | 8173670500 | 25800 | 25750 | 25800 | 25750 | 3292 |
| 247 | 20230906 | 151400 | 8088884800 | 25750 | 25700 | 25750 | 25700 | 585 |
| 248 | 20230906 | 151300 | 8073825100 | 25750 | 25750 | 25750 | 25700 | 980 |
| 249 | 20230906 | 151200 | 8048592250 | 25750 | 25750 | 25750 | 25700 | 304 |
| 250 | 20230906 | 151100 | 8040770950 | 25750 | 25750 | 25800 | 25700 | 602 |
| 251 | 20230906 | 151000 | 8025274350 | 25750 | 25750 | 25800 | 25750 | 399 |
| 252 | 20230906 | 150900 | 8014987600 | 25800 | 25750 | 25800 | 25700 | 1541 |
| 253 | 20230906 | 150800 | 7975306350 | 25750 | 25750 | 25750 | 25700 | 491 |
| 254 | 20230906 | 150700 | 7962663500 | 25750 | 25750 | 25800 | 25700 | 572 |
| 255 | 20230906 | 150600 | 7947942050 | 25750 | 25650 | 25750 | 25650 | 968 |
| 256 | 20230906 | 150500 | 7923072050 | 25650 | 25750 | 25750 | 25650 | 3383 |
| 257 | 20230906 | 150400 | 7836147550 | 25800 | 25750 | 25800 | 25750 | 733 |
| 258 | 20230906 | 150300 | 7817271750 | 25800 | 25750 | 25800 | 25750 | 523 |
| 259 | 20230906 | 150200 | 7803802850 | 25800 | 25750 | 25800 | 25700 | 868 |
| 260 | 20230906 | 150100 | 7781457250 | 25750 | 25750 | 25750 | 25700 | 418 |
| 261 | 20230906 | 150000 | 7770704150 | 25750 | 25750 | 25750 | 25750 | 85 |
| 262 | 20230906 | 145900 | 7768515400 | 25750 | 25800 | 25800 | 25750 | 719 |
| 263 | 20230906 | 145800 | 7750000900 | 25750 | 25700 | 25800 | 25700 | 1297 |
| 264 | 20230906 | 145700 | 7716646050 | 25650 | 25700 | 25700 | 25650 | 699 |
| 265 | 20230906 | 145600 | 7698695200 | 25650 | 25650 | 25700 | 25650 | 1254 |
| 266 | 20230906 | 145500 | 7666529350 | 25650 | 25700 | 25700 | 25650 | 1548 |
| 267 | 20230906 | 145400 | 7626815250 | 25700 | 25750 | 25750 | 25700 | 236 |
| 268 | 20230906 | 145300 | 7620749900 | 25750 | 25700 | 25750 | 25700 | 1361 |
| 269 | 20230906 | 145200 | 7585771300 | 25750 | 25750 | 25750 | 25700 | 535 |
| 270 | 20230906 | 145100 | 7571999850 | 25700 | 25700 | 25800 | 25700 | 490 |
| 271 | 20230906 | 145000 | 7559379700 | 25750 | 25750 | 25750 | 25700 | 938 |
| 272 | 20230906 | 144900 | 7535226700 | 25750 | 25700 | 25800 | 25700 | 957 |
| 273 | 20230906 | 144800 | 7510592450 | 25700 | 25700 | 25750 | 25700 | 569 |
| 274 | 20230906 | 144700 | 7495968900 | 25700 | 25700 | 25700 | 25650 | 439 |
| 275 | 20230906 | 144600 | 7484690100 | 25650 | 25650 | 25700 | 25650 | 591 |
| 276 | 20230906 | 144500 | 7469519550 | 25650 | 25700 | 25700 | 25650 | 595 |
| 277 | 20230906 | 144400 | 7454253650 | 25700 | 25700 | 25700 | 25650 | 1463 |
| 278 | 20230906 | 144300 | 7416706550 | 25700 | 25750 | 25750 | 25700 | 5573 |
| 279 | 20230906 | 144200 | 7273478550 | 25700 | 25800 | 25800 | 25700 | 6981 |
| 280 | 20230906 | 144100 | 7093876450 | 25750 | 25750 | 25800 | 25750 | 292 |
| 281 | 20230906 | 144000 | 7086357350 | 25800 | 25750 | 25800 | 25750 | 201 |
| 282 | 20230906 | 143900 | 7081171600 | 25800 | 25750 | 25800 | 25750 | 191 |
| 283 | 20230906 | 143800 | 7076246700 | 25750 | 25850 | 25850 | 25750 | 393 |
| 284 | 20230906 | 143700 | 7066108650 | 25800 | 25800 | 25850 | 25800 | 369 |
| 285 | 20230906 | 143600 | 7056588350 | 25800 | 25850 | 25850 | 25800 | 242 |
| 286 | 20230906 | 143500 | 7050333150 | 25850 | 25800 | 25850 | 25800 | 301 |
| 287 | 20230906 | 143400 | 7042555300 | 25850 | 25800 | 25850 | 25800 | 198 |
| 288 | 20230906 | 143300 | 7037446850 | 25800 | 25800 | 25800 | 25750 | 823 |
| 289 | 20230906 | 143200 | 7016217000 | 25850 | 25850 | 25850 | 25850 | 15 |
| 290 | 20230906 | 143100 | 7015829250 | 25850 | 25800 | 25850 | 25750 | 426 |
| 291 | 20230906 | 143000 | 7004829650 | 25800 | 25750 | 25800 | 25750 | 239 |
| 292 | 20230906 | 142900 | 6998672000 | 25850 | 25800 | 25850 | 25750 | 569 |
| 293 | 20230906 | 142800 | 6983993150 | 25800 | 25750 | 25800 | 25750 | 79 |
| 294 | 20230906 | 142700 | 6981958750 | 25750 | 25750 | 25800 | 25750 | 1680 |
| 295 | 20230906 | 142600 | 6938624200 | 25800 | 25800 | 25800 | 25750 | 143 |
| 296 | 20230906 | 142500 | 6934941750 | 25750 | 25800 | 25800 | 25750 | 738 |
| 297 | 20230906 | 142400 | 6915938050 | 25750 | 25800 | 25800 | 25750 | 117 |
| 298 | 20230906 | 142300 | 6912923650 | 25750 | 25750 | 25750 | 25750 | 244 |
| 299 | 20230906 | 142200 | 6906640650 | 25750 | 25800 | 25800 | 25750 | 491 |
| 300 | 20230906 | 142100 | 6893992300 | 25750 | 25750 | 25800 | 25750 | 119 |
| 301 | 20230906 | 142000 | 6890927950 | 25750 | 25750 | 25750 | 25750 | 565 |
| 302 | 20230906 | 141900 | 6876379200 | 25750 | 25800 | 25800 | 25750 | 13 |
| 303 | 20230906 | 141800 | 6876043850 | 25850 | 25850 | 25850 | 25700 | 909 |
| 304 | 20230906 | 141700 | 6852665800 | 25800 | 25750 | 25800 | 25750 | 1622 |
| 305 | 20230906 | 141600 | 6810852900 | 25750 | 25750 | 25750 | 25700 | 2025 |
| 306 | 20230906 | 141500 | 6758805450 | 25750 | 25700 | 25750 | 25700 | 2072 |
| 307 | 20230906 | 141400 | 6705526450 | 25700 | 25700 | 25750 | 25700 | 589 |
| 308 | 20230906 | 141300 | 6690369450 | 25700 | 25750 | 25750 | 25700 | 254 |
| 309 | 20230906 | 141200 | 6683839000 | 25750 | 25750 | 25750 | 25700 | 123 |
| 310 | 20230906 | 141100 | 6680676800 | 25700 | 25800 | 25800 | 25700 | 2039 |
| 311 | 20230906 | 141000 | 6628256800 | 25800 | 25800 | 25800 | 25750 | 43 |
| 312 | 20230906 | 140900 | 6627149200 | 25800 | 25750 | 25800 | 25750 | 606 |
| 313 | 20230906 | 140800 | 6611542650 | 25750 | 25700 | 25750 | 25700 | 190 |
| 314 | 20230906 | 140700 | 6606654150 | 25750 | 25800 | 25800 | 25750 | 888 |
| 315 | 20230906 | 140600 | 6583788050 | 25750 | 25800 | 25800 | 25750 | 107 |
| 316 | 20230906 | 140500 | 6581032700 | 25800 | 25800 | 25800 | 25800 | 2 |
| 317 | 20230906 | 140400 | 6580981100 | 25800 | 25750 | 25800 | 25750 | 207 |
| 318 | 20230906 | 140300 | 6575646750 | 25800 | 25800 | 25800 | 25750 | 82 |
| 319 | 20230906 | 140200 | 6573532650 | 25800 | 25800 | 25800 | 25700 | 688 |
| 320 | 20230906 | 140100 | 6555823200 | 25800 | 25750 | 25800 | 25750 | 639 |
| 321 | 20230906 | 140000 | 6539368500 | 25750 | 25750 | 25800 | 25750 | 774 |
| 322 | 20230906 | 135900 | 6519437750 | 25800 | 25800 | 25800 | 25750 | 220 |
| 323 | 20230906 | 135800 | 6513765250 | 25800 | 25750 | 25800 | 25750 | 321 |
| 324 | 20230906 | 135700 | 6505499400 | 25750 | 25750 | 25750 | 25750 | 458 |
| 325 | 20230906 | 135600 | 6493705900 | 25750 | 25800 | 25800 | 25750 | 457 |
| 326 | 20230906 | 135500 | 6481937900 | 25800 | 25750 | 25800 | 25750 | 837 |
| 327 | 20230906 | 135400 | 6460343850 | 25800 | 25800 | 25800 | 25800 | 2 |
| 328 | 20230906 | 135300 | 6460292250 | 25800 | 25750 | 25800 | 25750 | 113 |
| 329 | 20230906 | 135200 | 6457382350 | 25800 | 25800 | 25800 | 25750 | 331 |
| 330 | 20230906 | 135100 | 6448858900 | 25750 | 25750 | 25800 | 25750 | 139 |
| 331 | 20230906 | 135000 | 6445279050 | 25750 | 25800 | 25800 | 25750 | 474 |
| 332 | 20230906 | 134900 | 6433073450 | 25800 | 25750 | 25800 | 25700 | 2430 |
| 333 | 20230906 | 134800 | 6370505900 | 25750 | 25750 | 25750 | 25700 | 197 |
| 334 | 20230906 | 134700 | 6365436250 | 25700 | 25750 | 25750 | 25700 | 94 |
| 335 | 20230906 | 134600 | 6363015800 | 25750 | 25700 | 25750 | 25700 | 1022 |
| 336 | 20230906 | 134500 | 6336741800 | 25700 | 25750 | 25750 | 25700 | 2546 |
| 337 | 20230906 | 134400 | 6271302100 | 25750 | 25750 | 25750 | 25750 | 72 |
| 338 | 20230906 | 134300 | 6269448100 | 25750 | 25800 | 25800 | 25750 | 6347 |
| 339 | 20230906 | 134200 | 6106012650 | 25800 | 25800 | 25800 | 25750 | 208 |
| 340 | 20230906 | 134100 | 6100656250 | 25800 | 25800 | 25800 | 25800 | 9 |
| 341 | 20230906 | 134000 | 6100424050 | 25800 | 25750 | 25800 | 25750 | 237 |
| 342 | 20230906 | 133900 | 6094315600 | 25800 | 25800 | 25800 | 25800 | 21 |
| 343 | 20230906 | 133800 | 6093773800 | 25800 | 25750 | 25800 | 25750 | 80 |
| 344 | 20230906 | 133700 | 6091713700 | 25800 | 25800 | 25800 | 25800 | 100 |
| 345 | 20230906 | 133600 | 6089133700 | 25800 | 25850 | 25850 | 25800 | 314 |
| 346 | 20230906 | 133500 | 6081030700 | 25850 | 25800 | 25850 | 25800 | 304 |
| 347 | 20230906 | 133400 | 6073181150 | 25800 | 25850 | 25850 | 25800 | 484 |
| 348 | 20230906 | 133300 | 6060691900 | 25850 | 25750 | 25850 | 25750 | 3667 |
| 349 | 20230906 | 133200 | 5966058400 | 25750 | 25800 | 25800 | 25750 | 742 |
| 350 | 20230906 | 133100 | 5946942700 | 25800 | 25800 | 25800 | 25800 | 24 |
| 351 | 20230906 | 133000 | 5946323500 | 25750 | 25750 | 25800 | 25750 | 337 |
| 352 | 20230906 | 132900 | 5937643600 | 25750 | 25800 | 25800 | 25750 | 227 |
| 353 | 20230906 | 132800 | 5931798250 | 25800 | 25800 | 25800 | 25800 | 10 |
| 354 | 20230906 | 132700 | 5931540250 | 25750 | 25800 | 25800 | 25750 | 35 |
| 355 | 20230906 | 132600 | 5930638400 | 25750 | 25800 | 25800 | 25750 | 349 |
| 356 | 20230906 | 132500 | 5921651450 | 25800 | 25800 | 25800 | 25800 | 4 |
| 357 | 20230906 | 132400 | 5921548250 | 25800 | 25750 | 25800 | 25750 | 42 |
| 358 | 20230906 | 132300 | 5920466600 | 25750 | 25750 | 25800 | 25750 | 599 |
| 359 | 20230906 | 132200 | 5905042300 | 25800 | 25750 | 25800 | 25750 | 1812 |
| 360 | 20230906 | 132100 | 5858383250 | 25750 | 25800 | 25800 | 25750 | 1174 |
| 361 | 20230906 | 132000 | 5828150750 | 25800 | 25750 | 25800 | 25750 | 299 |
| 362 | 20230906 | 131900 | 5820448550 | 25750 | 25800 | 25800 | 25750 | 220 |
| 363 | 20230906 | 131800 | 5814782550 | 25800 | 25750 | 25800 | 25750 | 441 |
| 364 | 20230906 | 131700 | 5803408450 | 25800 | 25750 | 25800 | 25750 | 1002 |
| 365 | 20230906 | 131600 | 5777606850 | 25800 | 25800 | 25800 | 25800 | 644 |
| 366 | 20230906 | 131500 | 5760991650 | 25800 | 25800 | 25800 | 25800 | 903 |
| 367 | 20230906 | 131400 | 5737694250 | 25800 | 25750 | 25850 | 25750 | 544 |
| 368 | 20230906 | 131300 | 5723684250 | 25850 | 25750 | 25850 | 25750 | 99 |
| 369 | 20230906 | 131200 | 5721130050 | 25800 | 25800 | 25800 | 25800 | 184 |
| 370 | 20230906 | 131100 | 5716382850 | 25800 | 25750 | 25800 | 25750 | 672 |
| 371 | 20230906 | 131000 | 5699046300 | 25750 | 25800 | 25800 | 25750 | 270 |
| 372 | 20230906 | 130900 | 5692093450 | 25800 | 25850 | 25850 | 25800 | 83 |
| 373 | 20230906 | 130800 | 5689952000 | 25800 | 25800 | 25850 | 25750 | 1116 |
| 374 | 20230906 | 130700 | 5661160500 | 25750 | 25850 | 25850 | 25700 | 7347 |
| 375 | 20230906 | 130600 | 5471822650 | 25800 | 25800 | 25850 | 25800 | 493 |
| 376 | 20230906 | 130500 | 5459101250 | 25800 | 25800 | 25800 | 25800 | 97 |
| 377 | 20230906 | 130400 | 5456598650 | 25800 | 25800 | 25850 | 25800 | 148 |
| 378 | 20230906 | 130300 | 5452778200 | 25800 | 25800 | 25850 | 25750 | 443 |
| 379 | 20230906 | 130200 | 5441345650 | 25800 | 25800 | 25800 | 25800 | 181 |
| 380 | 20230906 | 130100 | 5436675850 | 25800 | 25800 | 25800 | 25800 | 280 |
| 381 | 20230906 | 130000 | 5429451850 | 25850 | 25800 | 25850 | 25800 | 235 |
| 382 | 20230906 | 125900 | 5423388250 | 25800 | 25800 | 25800 | 25800 | 409 |
| 383 | 20230906 | 125800 | 5412836050 | 25800 | 25800 | 25800 | 25800 | 158 |
| 384 | 20230906 | 125700 | 5408759650 | 25800 | 25800 | 25800 | 25750 | 65 |
| 385 | 20230906 | 125600 | 5407082700 | 25800 | 25800 | 25800 | 25800 | 490 |
| 386 | 20230906 | 125500 | 5394440700 | 25800 | 25800 | 25800 | 25800 | 17 |
| 387 | 20230906 | 125400 | 5394002100 | 25800 | 25800 | 25800 | 25800 | 23 |
| 388 | 20230906 | 125300 | 5393408700 | 25850 | 25800 | 25850 | 25800 | 128 |
| 389 | 20230906 | 125200 | 5390105800 | 25800 | 25850 | 25850 | 25800 | 975 |
| 390 | 20230906 | 125100 | 5364946000 | 25850 | 25850 | 25850 | 25850 | 21 |
| 391 | 20230906 | 125000 | 5364403150 | 25850 | 25800 | 25850 | 25800 | 1613 |
| 392 | 20230906 | 124900 | 5322732350 | 25800 | 25850 | 25850 | 25800 | 628 |
| 393 | 20230906 | 124800 | 5306529050 | 25850 | 25800 | 25850 | 25800 | 414 |
| 394 | 20230906 | 124700 | 5295846350 | 25800 | 25800 | 25800 | 25800 | 610 |
| 395 | 20230906 | 124600 | 5280108350 | 25800 | 25800 | 25800 | 25750 | 273 |
| 396 | 20230906 | 124500 | 5273065000 | 25800 | 25800 | 25800 | 25750 | 251 |
| 397 | 20230906 | 124400 | 5266589250 | 25800 | 25800 | 25800 | 25800 | 359 |
| 398 | 20230906 | 124300 | 5257327050 | 25800 | 25800 | 25800 | 25800 | 154 |
| 399 | 20230906 | 124200 | 5253353850 | 25800 | 25800 | 25800 | 25800 | 368 |
| 400 | 20230906 | 124100 | 5243859450 | 25850 | 25850 | 25850 | 25800 | 1710 |
| 401 | 20230906 | 124000 | 5199723900 | 25850 | 25900 | 25900 | 25850 | 24 |
| 402 | 20230906 | 123900 | 5199103000 | 25900 | 25850 | 25900 | 25800 | 460 |
| 403 | 20230906 | 123800 | 5187212350 | 25850 | 25800 | 25850 | 25800 | 45 |
| 404 | 20230906 | 123700 | 5186050900 | 25800 | 25850 | 25850 | 25800 | 558 |
| 405 | 20230906 | 123600 | 5171653000 | 25900 | 25900 | 25900 | 25900 | 11 |
| 406 | 20230906 | 123500 | 5171368100 | 25900 | 25850 | 25900 | 25850 | 115 |
| 407 | 20230906 | 123400 | 5168394300 | 25900 | 25850 | 25900 | 25850 | 221 |
| 408 | 20230906 | 123300 | 5162681200 | 25850 | 25900 | 25900 | 25850 | 10 |
| 409 | 20230906 | 123200 | 5162422450 | 25850 | 25900 | 25950 | 25800 | 2591 |
| 410 | 20230906 | 123100 | 5095540400 | 25950 | 25950 | 25950 | 25850 | 177 |
| 411 | 20230906 | 123000 | 5090958300 | 25900 | 25900 | 25950 | 25900 | 309 |
| 412 | 20230906 | 122900 | 5082954450 | 25900 | 25900 | 25900 | 25900 | 6 |
| 413 | 20230906 | 122800 | 5082799050 | 25900 | 25850 | 25900 | 25850 | 19 |
| 414 | 20230906 | 122700 | 5082307450 | 25850 | 25900 | 25900 | 25850 | 204 |
| 415 | 20230906 | 122600 | 5077034000 | 25900 | 25900 | 25900 | 25900 | 522 |
| 416 | 20230906 | 122500 | 5063514200 | 25900 | 25900 | 25900 | 25900 | 1526 |
| 417 | 20230906 | 122400 | 5023990800 | 25900 | 25900 | 25900 | 25900 | 18 |
| 418 | 20230906 | 122300 | 5023524600 | 25900 | 25850 | 25900 | 25850 | 207 |
| 419 | 20230906 | 122200 | 5018163550 | 25900 | 25900 | 25900 | 25900 | 2 |
| 420 | 20230906 | 122100 | 5018111750 | 25850 | 25900 | 25900 | 25850 | 495 |
| 421 | 20230906 | 122000 | 5005294950 | 25900 | 25900 | 25900 | 25900 | 10 |
| 422 | 20230906 | 121900 | 5005035950 | 25900 | 25850 | 25900 | 25850 | 81 |
| 423 | 20230906 | 121800 | 5002942000 | 25850 | 25850 | 25850 | 25800 | 882 |
| 424 | 20230906 | 121700 | 4980177950 | 25850 | 25900 | 25900 | 25800 | 233 |
| 425 | 20230906 | 121600 | 4974156100 | 25900 | 25850 | 25900 | 25850 | 271 |
| 426 | 20230906 | 121500 | 4967150200 | 25850 | 25850 | 25850 | 25850 | 43 |
| 427 | 20230906 | 121400 | 4966038650 | 25850 | 25850 | 25850 | 25850 | 10 |
| 428 | 20230906 | 121300 | 4965780150 | 25850 | 25800 | 25850 | 25800 | 675 |
| 429 | 20230906 | 121200 | 4948364000 | 25800 | 25800 | 25850 | 25800 | 61 |
| 430 | 20230906 | 121100 | 4946790000 | 25850 | 25850 | 25900 | 25800 | 2324 |
| 431 | 20230906 | 121000 | 4886775600 | 25950 | 25850 | 25950 | 25850 | 726 |
| 432 | 20230906 | 120900 | 4867982450 | 25850 | 25850 | 25850 | 25850 | 819 |
| 433 | 20230906 | 120800 | 4846811300 | 25850 | 25850 | 25850 | 25800 | 157 |
| 434 | 20230906 | 120700 | 4842757850 | 25850 | 25850 | 25850 | 25850 | 201 |
| 435 | 20230906 | 120600 | 4837562000 | 25850 | 25850 | 25850 | 25800 | 930 |
| 436 | 20230906 | 120500 | 4813527150 | 25850 | 25850 | 25850 | 25800 | 76 |
| 437 | 20230906 | 120400 | 4811562850 | 25850 | 25850 | 25850 | 25850 | 124 |
| 438 | 20230906 | 120300 | 4808357450 | 25850 | 25850 | 25850 | 25800 | 1536 |
| 439 | 20230906 | 120200 | 4768666300 | 25850 | 25850 | 25850 | 25800 | 50 |
| 440 | 20230906 | 120100 | 4767375700 | 25850 | 25850 | 25850 | 25850 | 441 |
| 441 | 20230906 | 120000 | 4755975850 | 25800 | 25850 | 25850 | 25800 | 19 |
| 442 | 20230906 | 115900 | 4755485200 | 25800 | 25850 | 25850 | 25800 | 105 |
| 443 | 20230906 | 115800 | 4752776100 | 25850 | 25800 | 25850 | 25800 | 228 |
| 444 | 20230906 | 115700 | 4746892900 | 25800 | 25800 | 25800 | 25800 | 134 |
| 445 | 20230906 | 115600 | 4743435700 | 25800 | 25800 | 25850 | 25800 | 753 |
| 446 | 20230906 | 115500 | 4724008000 | 25750 | 25750 | 25750 | 25750 | 266 |
| 447 | 20230906 | 115400 | 4717158500 | 25800 | 25750 | 25800 | 25750 | 606 |
| 448 | 20230906 | 115300 | 4701538700 | 25800 | 25800 | 25800 | 25750 | 376 |
| 449 | 20230906 | 115200 | 4691849400 | 25750 | 25850 | 25850 | 25750 | 2455 |
| 450 | 20230906 | 115100 | 4628552350 | 25850 | 25850 | 25850 | 25850 | 99 |
| 451 | 20230906 | 115000 | 4625993200 | 25850 | 25900 | 25900 | 25850 | 1211 |
| 452 | 20230906 | 114900 | 4594684250 | 25900 | 25900 | 25900 | 25900 | 63 |
| 453 | 20230906 | 114800 | 4593052550 | 25900 | 25900 | 25900 | 25900 | 34 |
| 454 | 20230906 | 114700 | 4592171950 | 25900 | 25900 | 25900 | 25850 | 130 |
| 455 | 20230906 | 114600 | 4588810950 | 25850 | 25850 | 25900 | 25850 | 245 |
| 456 | 20230906 | 114500 | 4582477650 | 25850 | 25900 | 25900 | 25850 | 56 |
| 457 | 20230906 | 114400 | 4581028250 | 25900 | 25900 | 25900 | 25900 | 18 |
| 458 | 20230906 | 114300 | 4580562050 | 25900 | 25900 | 25950 | 25900 | 1407 |
| 459 | 20230906 | 114200 | 4544118500 | 25900 | 25950 | 25950 | 25900 | 160 |
| 460 | 20230906 | 114100 | 4539974000 | 25950 | 25900 | 25950 | 25900 | 294 |
| 461 | 20230906 | 114000 | 4532345200 | 25900 | 25900 | 25900 | 25900 | 195 |
| 462 | 20230906 | 113900 | 4527294700 | 25900 | 25950 | 25950 | 25900 | 204 |
| 463 | 20230906 | 113800 | 4522011050 | 25900 | 25950 | 25950 | 25900 | 134 |
| 464 | 20230906 | 113700 | 4518538950 | 25950 | 25900 | 25950 | 25900 | 44 |
| 465 | 20230906 | 113600 | 4517397650 | 25900 | 25950 | 25950 | 25900 | 98 |
| 466 | 20230906 | 113500 | 4514858750 | 25950 | 25900 | 25950 | 25850 | 1448 |
| 467 | 20230906 | 113400 | 4477405450 | 25900 | 25950 | 25950 | 25900 | 577 |
| 468 | 20230906 | 113300 | 4462460350 | 25900 | 25900 | 25950 | 25900 | 611 |
| 469 | 20230906 | 113200 | 4446635350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 470 | 20230906 | 113100 | 4446635350 | 25900 | 25950 | 25950 | 25900 | 42 |
| 471 | 20230906 | 113000 | 4445546250 | 25950 | 25950 | 25950 | 25900 | 156 |
| 472 | 20230906 | 112900 | 4441503200 | 25900 | 25950 | 25950 | 25900 | 297 |
| 473 | 20230906 | 112800 | 4433810100 | 25950 | 25950 | 25950 | 25950 | 11 |
| 474 | 20230906 | 112700 | 4433524650 | 25950 | 25900 | 25950 | 25900 | 691 |
| 475 | 20230906 | 112600 | 4415602050 | 25900 | 25950 | 26000 | 25900 | 266 |
| 476 | 20230906 | 112500 | 4408701750 | 25950 | 25950 | 25950 | 25900 | 318 |
| 477 | 20230906 | 112400 | 4400450150 | 25950 | 25950 | 25950 | 25950 | 1 |
| 478 | 20230906 | 112300 | 4400424200 | 25900 | 25900 | 25900 | 25850 | 435 |
| 479 | 20230906 | 112200 | 4389169950 | 25900 | 25900 | 25900 | 25900 | 167 |
| 480 | 20230906 | 112100 | 4384844650 | 25950 | 25950 | 25950 | 25900 | 273 |
| 481 | 20230906 | 112000 | 4377762800 | 25950 | 25900 | 25950 | 25850 | 489 |
| 482 | 20230906 | 111900 | 4365089450 | 25900 | 25900 | 25900 | 25850 | 421 |
| 483 | 20230906 | 111800 | 4354202500 | 25850 | 25900 | 25900 | 25750 | 1362 |
| 484 | 20230906 | 111700 | 4318958250 | 25900 | 25950 | 25950 | 25800 | 2592 |
| 485 | 20230906 | 111600 | 4251952450 | 25950 | 25800 | 25950 | 25800 | 345 |
| 486 | 20230906 | 111500 | 4243010750 | 25800 | 25900 | 25950 | 25750 | 330 |
| 487 | 20230906 | 111400 | 4234494150 | 25750 | 26000 | 26000 | 25750 | 23978 |
| 488 | 20230906 | 111300 | 3614384200 | 26050 | 26000 | 26050 | 26000 | 243 |
| 489 | 20230906 | 111200 | 3608060200 | 26000 | 26000 | 26000 | 25950 | 953 |
| 490 | 20230906 | 111100 | 3583285400 | 26000 | 26000 | 26000 | 26000 | 158 |
| 491 | 20230906 | 111000 | 3579177400 | 26000 | 26100 | 26100 | 26000 | 5783 |
| 492 | 20230906 | 110900 | 3428727450 | 26100 | 26050 | 26100 | 26050 | 317 |
| 493 | 20230906 | 110800 | 3420469550 | 26050 | 26050 | 26100 | 26050 | 412 |
| 494 | 20230906 | 110700 | 3409736900 | 26100 | 26050 | 26100 | 26050 | 440 |
| 495 | 20230906 | 110600 | 3398264450 | 26150 | 26100 | 26150 | 26050 | 202 |
| 496 | 20230906 | 110500 | 3392986500 | 26100 | 26100 | 26100 | 26100 | 367 |
| 497 | 20230906 | 110400 | 3383407800 | 26050 | 26100 | 26100 | 26050 | 222 |
| 498 | 20230906 | 110300 | 3377613650 | 26100 | 26050 | 26100 | 26050 | 1126 |
| 499 | 20230906 | 110200 | 3348230300 | 26100 | 26100 | 26100 | 26100 | 101 |
| 500 | 20230906 | 110100 | 3345594200 | 26050 | 26050 | 26050 | 26050 | 633 |
| 501 | 20230906 | 110000 | 3329104550 | 26050 | 26050 | 26050 | 26050 | 195 |
| 502 | 20230906 | 105900 | 3324024800 | 26100 | 26100 | 26100 | 26100 | 548 |
| 503 | 20230906 | 105800 | 3309722000 | 26100 | 26100 | 26100 | 26100 | 500 |
| 504 | 20230906 | 105700 | 3296672000 | 26100 | 26000 | 26100 | 26000 | 447 |
| 505 | 20230906 | 105600 | 3285025750 | 26000 | 26100 | 26100 | 26000 | 521 |
| 506 | 20230906 | 105500 | 3271455300 | 26100 | 26050 | 26100 | 26050 | 69 |
| 507 | 20230906 | 105400 | 3269656500 | 26050 | 26000 | 26050 | 26000 | 243 |
| 508 | 20230906 | 105300 | 3263327000 | 26000 | 26000 | 26100 | 26000 | 1000 |
| 509 | 20230906 | 105200 | 3237316000 | 26050 | 26050 | 26050 | 26050 | 178 |
| 510 | 20230906 | 105100 | 3232679100 | 26050 | 26050 | 26050 | 26000 | 403 |
| 511 | 20230906 | 105000 | 3222190950 | 26050 | 26050 | 26050 | 26050 | 58 |
| 512 | 20230906 | 104900 | 3220680050 | 26050 | 26050 | 26050 | 26050 | 208 |
| 513 | 20230906 | 104800 | 3215261650 | 26050 | 26050 | 26050 | 26050 | 121 |
| 514 | 20230906 | 104700 | 3212109600 | 26050 | 26050 | 26050 | 26000 | 1045 |
| 515 | 20230906 | 104600 | 3184917350 | 26000 | 26050 | 26050 | 26000 | 52 |
| 516 | 20230906 | 104500 | 3183564850 | 26050 | 26000 | 26050 | 26000 | 448 |
| 517 | 20230906 | 104400 | 3171894600 | 26000 | 26050 | 26050 | 26000 | 2226 |
| 518 | 20230906 | 104300 | 3114009850 | 26000 | 26050 | 26050 | 26000 | 490 |
| 519 | 20230906 | 104200 | 3101264950 | 26050 | 26050 | 26050 | 26050 | 175 |
| 520 | 20230906 | 104100 | 3096706200 | 26050 | 26050 | 26050 | 26050 | 99 |
| 521 | 20230906 | 104000 | 3094127250 | 26050 | 26050 | 26050 | 26050 | 300 |
| 522 | 20230906 | 103900 | 3086312250 | 26050 | 26050 | 26050 | 26050 | 366 |
| 523 | 20230906 | 103800 | 3076777950 | 26000 | 26000 | 26050 | 26000 | 339 |
| 524 | 20230906 | 103700 | 3067963500 | 26050 | 26050 | 26050 | 26050 | 726 |
| 525 | 20230906 | 103600 | 3049051200 | 26050 | 26050 | 26100 | 26050 | 1209 |
| 526 | 20230906 | 103500 | 3017528250 | 26050 | 26100 | 26100 | 26050 | 86 |
| 527 | 20230906 | 103400 | 3015286100 | 26100 | 26100 | 26100 | 26100 | 385 |
| 528 | 20230906 | 103300 | 3005237600 | 26100 | 26050 | 26100 | 26050 | 113 |
| 529 | 20230906 | 103200 | 3002290500 | 26050 | 26100 | 26100 | 26000 | 894 |
| 530 | 20230906 | 103100 | 2979010300 | 26100 | 26100 | 26100 | 26050 | 152 |
| 531 | 20230906 | 103000 | 2975045650 | 26100 | 26050 | 26100 | 26050 | 327 |
| 532 | 20230906 | 102900 | 2966525400 | 26050 | 26050 | 26050 | 26050 | 260 |
| 533 | 20230906 | 102800 | 2959752400 | 26050 | 26000 | 26050 | 26000 | 332 |
| 534 | 20230906 | 102700 | 2951120300 | 26000 | 26000 | 26000 | 25950 | 785 |
| 535 | 20230906 | 102600 | 2930741900 | 26000 | 26000 | 26000 | 25950 | 413 |
| 536 | 20230906 | 102500 | 2920022950 | 26000 | 25950 | 26000 | 25950 | 1603 |
| 537 | 20230906 | 102400 | 2878374300 | 25950 | 25950 | 26000 | 25950 | 193 |
| 538 | 20230906 | 102300 | 2873365850 | 26000 | 26050 | 26050 | 26000 | 2589 |
| 539 | 20230906 | 102200 | 2806038600 | 26050 | 26050 | 26050 | 26050 | 885 |
| 540 | 20230906 | 102100 | 2782984350 | 26050 | 26050 | 26100 | 26050 | 1214 |
| 541 | 20230906 | 102000 | 2751338850 | 26050 | 26100 | 26100 | 26050 | 144 |
| 542 | 20230906 | 101900 | 2747582450 | 26100 | 26150 | 26150 | 26100 | 277 |
| 543 | 20230906 | 101800 | 2740352550 | 26150 | 26200 | 26200 | 26150 | 75 |
| 544 | 20230906 | 101700 | 2738391150 | 26200 | 26200 | 26200 | 26050 | 523 |
| 545 | 20230906 | 101600 | 2724753200 | 26150 | 26150 | 26150 | 26100 | 1638 |
| 546 | 20230906 | 101500 | 2681951100 | 26150 | 26150 | 26150 | 26150 | 74 |
| 547 | 20230906 | 101400 | 2680016000 | 26150 | 26100 | 26150 | 26100 | 1262 |
| 548 | 20230906 | 101300 | 2647027750 | 26100 | 26100 | 26100 | 26100 | 182 |
| 549 | 20230906 | 101200 | 2642277550 | 26100 | 26100 | 26100 | 26100 | 80 |
| 550 | 20230906 | 101100 | 2640189550 | 26050 | 26250 | 26300 | 26050 | 4324 |
| 551 | 20230906 | 101000 | 2527188750 | 26250 | 26200 | 26250 | 26150 | 3774 |
| 552 | 20230906 | 100900 | 2428491250 | 26150 | 26200 | 26200 | 26150 | 119 |
| 553 | 20230906 | 100800 | 2425378900 | 26200 | 26200 | 26200 | 26200 | 176 |
| 554 | 20230906 | 100700 | 2420767700 | 26200 | 26200 | 26200 | 26150 | 119 |
| 555 | 20230906 | 100600 | 2417650350 | 26200 | 26200 | 26200 | 26150 | 233 |
| 556 | 20230906 | 100500 | 2411554800 | 26200 | 26250 | 26250 | 26200 | 429 |
| 557 | 20230906 | 100400 | 2400309550 | 26250 | 26200 | 26250 | 26150 | 1210 |
| 558 | 20230906 | 100300 | 2368611300 | 26250 | 26300 | 26300 | 26250 | 77 |
| 559 | 20230906 | 100200 | 2366589350 | 26300 | 26200 | 26300 | 26200 | 849 |
| 560 | 20230906 | 100100 | 2344276250 | 26200 | 26200 | 26200 | 26200 | 42 |
| 561 | 20230906 | 100000 | 2343175850 | 26250 | 26200 | 26250 | 26200 | 413 |
| 562 | 20230906 | 095900 | 2332353400 | 26250 | 26250 | 26250 | 26250 | 816 |
| 563 | 20230906 | 095800 | 2310933400 | 26250 | 26250 | 26300 | 26250 | 985 |
| 564 | 20230906 | 095700 | 2285067150 | 26300 | 26300 | 26300 | 26300 | 228 |
| 565 | 20230906 | 095600 | 2279070750 | 26300 | 26250 | 26300 | 26200 | 354 |
| 566 | 20230906 | 095500 | 2269761450 | 26300 | 26250 | 26350 | 26250 | 588 |
| 567 | 20230906 | 095400 | 2254292200 | 26300 | 26200 | 26300 | 26200 | 1436 |
| 568 | 20230906 | 095300 | 2216618250 | 26150 | 26150 | 26200 | 26150 | 2111 |
| 569 | 20230906 | 095200 | 2161414600 | 26150 | 26150 | 26150 | 26150 | 106 |
| 570 | 20230906 | 095100 | 2158642700 | 26150 | 26150 | 26150 | 26150 | 21 |
| 571 | 20230906 | 095000 | 2158093550 | 26150 | 26100 | 26150 | 26050 | 282 |
| 572 | 20230906 | 094900 | 2150725800 | 26050 | 26050 | 26100 | 26000 | 1147 |
| 573 | 20230906 | 094800 | 2120840850 | 26050 | 26050 | 26050 | 26050 | 1410 |
| 574 | 20230906 | 094700 | 2084110350 | 26050 | 26100 | 26100 | 26050 | 1014 |
| 575 | 20230906 | 094600 | 2057676150 | 26100 | 26200 | 26200 | 26050 | 504 |
| 576 | 20230906 | 094500 | 2044519250 | 26050 | 26100 | 26150 | 26050 | 3728 |
| 577 | 20230906 | 094400 | 1947198950 | 26100 | 26100 | 26100 | 26050 | 574 |
| 578 | 20230906 | 094300 | 1932241200 | 26050 | 26150 | 26200 | 26050 | 702 |
| 579 | 20230906 | 094200 | 1913919250 | 26150 | 26200 | 26200 | 26150 | 596 |
| 580 | 20230906 | 094100 | 1898311650 | 26200 | 26200 | 26250 | 26200 | 2251 |
| 581 | 20230906 | 094000 | 1839322200 | 26200 | 26150 | 26200 | 26150 | 755 |
| 582 | 20230906 | 093900 | 1819543400 | 26200 | 26200 | 26250 | 26100 | 1857 |
| 583 | 20230906 | 093800 | 1770968700 | 26150 | 26200 | 26200 | 26150 | 1300 |
| 584 | 20230906 | 093700 | 1736959200 | 26250 | 26200 | 26250 | 26200 | 620 |
| 585 | 20230906 | 093600 | 1720712200 | 26200 | 26250 | 26250 | 26200 | 1218 |
| 586 | 20230906 | 093500 | 1688798450 | 26250 | 26300 | 26300 | 26250 | 1762 |
| 587 | 20230906 | 093400 | 1642495400 | 26300 | 26400 | 26400 | 26300 | 477 |
| 588 | 20230906 | 093300 | 1629933250 | 26350 | 26400 | 26400 | 26350 | 397 |
| 589 | 20230906 | 093200 | 1619457450 | 26400 | 26400 | 26400 | 26400 | 440 |
| 590 | 20230906 | 093100 | 1607841450 | 26400 | 26300 | 26450 | 26250 | 4131 |
| 591 | 20230906 | 093000 | 1498905050 | 26300 | 26300 | 26300 | 26300 | 702 |
| 592 | 20230906 | 092900 | 1480442450 | 26300 | 26350 | 26350 | 26300 | 357 |
| 593 | 20230906 | 092800 | 1471044500 | 26350 | 26400 | 26400 | 26350 | 2787 |
| 594 | 20230906 | 092700 | 1397593250 | 26350 | 26400 | 26400 | 26350 | 722 |
| 595 | 20230906 | 092600 | 1378534550 | 26400 | 26400 | 26400 | 26350 | 327 |
| 596 | 20230906 | 092500 | 1369905050 | 26400 | 26400 | 26400 | 26350 | 4088 |
| 597 | 20230906 | 092400 | 1261982200 | 26350 | 26400 | 26400 | 26350 | 628 |
| 598 | 20230906 | 092300 | 1245426800 | 26350 | 26350 | 26400 | 26350 | 1753 |
| 599 | 20230906 | 092200 | 1199234700 | 26350 | 26400 | 26400 | 26350 | 3363 |
| 600 | 20230906 | 092100 | 1110463050 | 26350 | 26400 | 26400 | 26300 | 3039 |
| 601 | 20230906 | 092000 | 1030376950 | 26350 | 26250 | 26350 | 26250 | 2444 |
| 602 | 20230906 | 091900 | 966092600 | 26250 | 26200 | 26250 | 26200 | 81 |
| 603 | 20230906 | 091800 | 963970250 | 26200 | 26150 | 26250 | 26150 | 2858 |
| 604 | 20230906 | 091700 | 889094700 | 26200 | 26200 | 26200 | 26200 | 1270 |
| 605 | 20230906 | 091600 | 855820700 | 26150 | 26200 | 26200 | 26150 | 1729 |
| 606 | 20230906 | 091500 | 810521950 | 26200 | 26250 | 26300 | 26100 | 1270 |
| 607 | 20230906 | 091400 | 777286400 | 26250 | 26200 | 26300 | 26200 | 4352 |
| 608 | 20230906 | 091300 | 663060950 | 26150 | 26100 | 26150 | 26050 | 1395 |
| 609 | 20230906 | 091200 | 626633150 | 26100 | 26000 | 26100 | 26000 | 1083 |
| 610 | 20230906 | 091100 | 598451800 | 26050 | 26050 | 26050 | 26050 | 384 |
| 611 | 20230906 | 091000 | 588448600 | 26050 | 26100 | 26100 | 26000 | 2086 |
| 612 | 20230906 | 090900 | 534163600 | 26050 | 26050 | 26100 | 26000 | 1384 |
| 613 | 20230906 | 090800 | 498083450 | 26050 | 25900 | 26050 | 25900 | 1023 |
| 614 | 20230906 | 090700 | 471516300 | 25900 | 25900 | 25950 | 25900 | 1030 |
| 615 | 20230906 | 090600 | 444831250 | 25900 | 25950 | 25950 | 25900 | 682 |
| 616 | 20230906 | 090500 | 427158850 | 25950 | 25950 | 25950 | 25900 | 869 |
| 617 | 20230906 | 090400 | 404642900 | 25900 | 25900 | 25950 | 25850 | 1344 |
| 618 | 20230906 | 090300 | 369840850 | 25900 | 25850 | 25900 | 25850 | 1453 |
| 619 | 20230906 | 090200 | 332233800 | 25750 | 25750 | 25800 | 25700 | 1544 |
| 620 | 20230906 | 090100 | 292476900 | 25800 | 25850 | 25900 | 25700 | 4142 |
| 621 | 20230906 | 090000 | 185588450 | 25850 | 25800 | 25950 | 25800 | 7169 |