32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 3 | 20230911 | 190300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230911 | 190200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230911 | 190100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230911 | 190000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230911 | 185900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230911 | 185800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230911 | 185700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230911 | 185600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230911 | 185500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230911 | 185400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230911 | 185300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230911 | 185200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230911 | 185100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230911 | 185000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230911 | 184900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230911 | 184800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230911 | 184700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230911 | 184600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230911 | 184500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230911 | 184400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230911 | 184300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230911 | 184200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230911 | 184100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230911 | 184000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230911 | 183900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230911 | 183800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230911 | 183700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230911 | 183600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230911 | 183500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230911 | 183400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 33 | 20230911 | 183300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230911 | 183200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230911 | 183100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230911 | 183000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230911 | 182900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230911 | 182800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230911 | 182700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230911 | 182600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230911 | 182500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230911 | 182400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230911 | 182300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230911 | 182200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230911 | 182100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230911 | 182000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230911 | 181900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230911 | 181800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230911 | 181700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230911 | 181600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230911 | 181500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230911 | 181400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230911 | 181300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230911 | 181200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230911 | 181100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230911 | 181000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230911 | 180900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230911 | 180800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230911 | 180700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230911 | 180600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230911 | 180500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230911 | 180400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 63 | 20230911 | 180300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230911 | 180200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230911 | 180100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230911 | 180000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230911 | 175900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230911 | 175800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230911 | 175700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230911 | 175600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230911 | 175500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230911 | 175400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230911 | 175300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230911 | 175200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230911 | 175100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230911 | 175000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230911 | 174900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230911 | 174800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230911 | 174700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230911 | 174600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230911 | 174500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230911 | 174400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230911 | 174300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230911 | 174200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230911 | 174100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230911 | 174000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230911 | 173900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230911 | 173800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230911 | 173700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230911 | 173600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230911 | 173500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230911 | 173400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 93 | 20230911 | 173300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230911 | 173200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230911 | 173100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230911 | 173000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230911 | 172900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230911 | 172800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230911 | 172700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230911 | 172600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230911 | 172500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230911 | 172400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230911 | 172300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230911 | 172200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230911 | 172100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230911 | 172000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230911 | 171900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230911 | 171800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230911 | 171700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230911 | 171600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230911 | 171500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230911 | 171400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230911 | 171300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230911 | 171200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230911 | 171100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230911 | 171000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230911 | 170900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230911 | 170800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230911 | 170700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230911 | 170600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230911 | 170500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230911 | 170400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 123 | 20230911 | 170300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230911 | 170200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230911 | 170100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230911 | 170000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230911 | 165900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230911 | 165800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230911 | 165700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230911 | 165600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230911 | 165500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230911 | 165400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230911 | 165300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230911 | 165200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230911 | 165100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230911 | 165000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230911 | 164900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230911 | 164800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230911 | 164700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230911 | 164600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230911 | 164500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230911 | 164400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230911 | 164300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230911 | 164200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230911 | 164100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230911 | 164000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230911 | 163900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230911 | 163800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230911 | 163700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230911 | 163600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230911 | 163500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230911 | 163400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 153 | 20230911 | 163300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230911 | 163200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230911 | 163100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230911 | 163000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230911 | 162900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230911 | 162800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230911 | 162700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230911 | 162600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230911 | 162500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230911 | 162400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230911 | 162300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230911 | 162200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230911 | 162100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230911 | 162000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230911 | 161900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230911 | 161800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230911 | 161700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230911 | 161600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230911 | 161500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230911 | 161400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230911 | 161300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230911 | 161200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230911 | 161100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230911 | 161000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230911 | 160900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230911 | 160800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230911 | 160700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230911 | 160600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230911 | 160500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230911 | 160400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 183 | 20230911 | 160300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230911 | 160200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230911 | 160100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230911 | 160000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230911 | 155900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230911 | 155800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230911 | 155700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230911 | 155600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230911 | 155500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230911 | 155400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230911 | 155300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230911 | 155200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230911 | 155100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230911 | 155000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230911 | 154900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230911 | 154800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230911 | 154700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230911 | 154600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230911 | 154500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230911 | 154400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230911 | 154300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230911 | 154200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230911 | 154100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230911 | 154000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230911 | 153900 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230911 | 153800 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230911 | 153700 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230911 | 153600 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230911 | 153500 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230911 | 153400 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 213 | 20230911 | 153300 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230911 | 153200 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230911 | 153100 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230911 | 153000 | 5900145700 | 26600 | 26600 | 26600 | 26600 | 2612 |
| 217 | 20230911 | 152900 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20230911 | 152800 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20230911 | 152700 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20230911 | 152600 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20230911 | 152500 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20230911 | 152400 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20230911 | 152300 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20230911 | 152200 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20230911 | 152100 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20230911 | 152000 | 5830666500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20230911 | 151900 | 5830666500 | 26650 | 26600 | 26650 | 26600 | 1431 |
| 228 | 20230911 | 151800 | 5792564350 | 26650 | 26650 | 26700 | 26600 | 2359 |
| 229 | 20230911 | 151700 | 5729697200 | 26650 | 26700 | 26700 | 26650 | 174 |
| 230 | 20230911 | 151600 | 5725054250 | 26700 | 26600 | 26750 | 26600 | 4731 |
| 231 | 20230911 | 151500 | 5598623350 | 26600 | 26600 | 26700 | 26600 | 374 |
| 232 | 20230911 | 151400 | 5588674200 | 26600 | 26550 | 26650 | 26550 | 2459 |
| 233 | 20230911 | 151300 | 5523227650 | 26550 | 26550 | 26650 | 26550 | 75 |
| 234 | 20230911 | 151200 | 5521235500 | 26550 | 26600 | 26650 | 26550 | 580 |
| 235 | 20230911 | 151100 | 5505791850 | 26600 | 26550 | 26600 | 26550 | 92 |
| 236 | 20230911 | 151000 | 5503345200 | 26650 | 26600 | 26650 | 26550 | 1730 |
| 237 | 20230911 | 150900 | 5457370700 | 26550 | 26550 | 26650 | 26550 | 827 |
| 238 | 20230911 | 150800 | 5435364450 | 26550 | 26650 | 26700 | 26550 | 15 |
| 239 | 20230911 | 150700 | 5434965000 | 26650 | 26650 | 26700 | 26550 | 503 |
| 240 | 20230911 | 150600 | 5421558000 | 26650 | 26650 | 26700 | 26650 | 104 |
| 241 | 20230911 | 150500 | 5418785450 | 26650 | 26700 | 26700 | 26650 | 251 |
| 242 | 20230911 | 150400 | 5412089650 | 26700 | 26700 | 26700 | 26650 | 941 |
| 243 | 20230911 | 150300 | 5386977100 | 26750 | 26600 | 26750 | 26600 | 4279 |
| 244 | 20230911 | 150200 | 5272871200 | 26600 | 26550 | 26600 | 26550 | 297 |
| 245 | 20230911 | 150100 | 5264984800 | 26550 | 26550 | 26600 | 26550 | 581 |
| 246 | 20230911 | 150000 | 5249557700 | 26550 | 26550 | 26600 | 26550 | 391 |
| 247 | 20230911 | 145900 | 5239169400 | 26600 | 26550 | 26600 | 26550 | 29 |
| 248 | 20230911 | 145800 | 5238398800 | 26550 | 26600 | 26600 | 26550 | 257 |
| 249 | 20230911 | 145700 | 5231574800 | 26600 | 26550 | 26600 | 26550 | 52 |
| 250 | 20230911 | 145600 | 5230193300 | 26600 | 26550 | 26600 | 26550 | 97 |
| 251 | 20230911 | 145500 | 5227616900 | 26550 | 26650 | 26650 | 26550 | 267 |
| 252 | 20230911 | 145400 | 5220519500 | 26600 | 26600 | 26650 | 26550 | 390 |
| 253 | 20230911 | 145300 | 5210140650 | 26600 | 26550 | 26650 | 26550 | 1531 |
| 254 | 20230911 | 145200 | 5169473450 | 26550 | 26550 | 26550 | 26500 | 366 |
| 255 | 20230911 | 145100 | 5159764700 | 26550 | 26550 | 26550 | 26550 | 14 |
| 256 | 20230911 | 145000 | 5159393000 | 26500 | 26500 | 26550 | 26500 | 238 |
| 257 | 20230911 | 144900 | 5153075600 | 26500 | 26550 | 26550 | 26500 | 148 |
| 258 | 20230911 | 144800 | 5149147300 | 26500 | 26550 | 26550 | 26500 | 109 |
| 259 | 20230911 | 144700 | 5146254150 | 26550 | 26550 | 26600 | 26550 | 192 |
| 260 | 20230911 | 144600 | 5141156350 | 26550 | 26550 | 26550 | 26550 | 154 |
| 261 | 20230911 | 144500 | 5137067650 | 26550 | 26550 | 26550 | 26500 | 245 |
| 262 | 20230911 | 144400 | 5130564550 | 26500 | 26550 | 26550 | 26500 | 108 |
| 263 | 20230911 | 144300 | 5127697550 | 26550 | 26600 | 26600 | 26550 | 280 |
| 264 | 20230911 | 144200 | 5120262650 | 26600 | 26550 | 26600 | 26550 | 155 |
| 265 | 20230911 | 144100 | 5116142600 | 26600 | 26550 | 26600 | 26550 | 1963 |
| 266 | 20230911 | 144000 | 5064019400 | 26500 | 26500 | 26550 | 26500 | 171 |
| 267 | 20230911 | 143900 | 5059484650 | 26550 | 26550 | 26550 | 26500 | 1745 |
| 268 | 20230911 | 143800 | 5013156900 | 26550 | 26500 | 26550 | 26500 | 166 |
| 269 | 20230911 | 143700 | 5008753300 | 26500 | 26500 | 26550 | 26500 | 887 |
| 270 | 20230911 | 143600 | 4985243000 | 26500 | 26550 | 26550 | 26500 | 1107 |
| 271 | 20230911 | 143500 | 4955863350 | 26550 | 26500 | 26550 | 26500 | 909 |
| 272 | 20230911 | 143400 | 4931734850 | 26550 | 26550 | 26550 | 26500 | 795 |
| 273 | 20230911 | 143300 | 4910627650 | 26550 | 26550 | 26600 | 26500 | 2255 |
| 274 | 20230911 | 143200 | 4850753800 | 26550 | 26550 | 26600 | 26550 | 224 |
| 275 | 20230911 | 143100 | 4844801750 | 26550 | 26600 | 26650 | 26550 | 1555 |
| 276 | 20230911 | 143000 | 4803439450 | 26650 | 26650 | 26650 | 26600 | 152 |
| 277 | 20230911 | 142900 | 4799388700 | 26650 | 26650 | 26650 | 26600 | 655 |
| 278 | 20230911 | 142800 | 4781943400 | 26700 | 26650 | 26700 | 26600 | 5746 |
| 279 | 20230911 | 142700 | 4628580700 | 26650 | 26600 | 26650 | 26600 | 460 |
| 280 | 20230911 | 142600 | 4616333000 | 26600 | 26450 | 26650 | 26450 | 5389 |
| 281 | 20230911 | 142500 | 4473090800 | 26450 | 26450 | 26500 | 26450 | 497 |
| 282 | 20230911 | 142400 | 4459945100 | 26450 | 26450 | 26450 | 26450 | 88 |
| 283 | 20230911 | 142300 | 4457617500 | 26450 | 26450 | 26450 | 26400 | 208 |
| 284 | 20230911 | 142200 | 4452118300 | 26400 | 26400 | 26450 | 26400 | 18 |
| 285 | 20230911 | 142100 | 4451642550 | 26450 | 26450 | 26450 | 26450 | 315 |
| 286 | 20230911 | 142000 | 4443310800 | 26500 | 26500 | 26500 | 26350 | 305 |
| 287 | 20230911 | 141900 | 4435228450 | 26500 | 26400 | 26500 | 26350 | 3424 |
| 288 | 20230911 | 141800 | 4344628650 | 26350 | 26350 | 26450 | 26350 | 3011 |
| 289 | 20230911 | 141700 | 4265287800 | 26450 | 26400 | 26450 | 26400 | 292 |
| 290 | 20230911 | 141600 | 4257578450 | 26400 | 26450 | 26450 | 26400 | 116 |
| 291 | 20230911 | 141500 | 4254510350 | 26400 | 26450 | 26500 | 26350 | 302 |
| 292 | 20230911 | 141400 | 4246529950 | 26450 | 26500 | 26500 | 26400 | 392 |
| 293 | 20230911 | 141300 | 4236171500 | 26450 | 26450 | 26500 | 26450 | 221 |
| 294 | 20230911 | 141200 | 4230315600 | 26500 | 26500 | 26550 | 26450 | 77 |
| 295 | 20230911 | 141100 | 4228277800 | 26500 | 26500 | 26550 | 26500 | 309 |
| 296 | 20230911 | 141000 | 4220083800 | 26500 | 26400 | 26500 | 26400 | 5705 |
| 297 | 20230911 | 140900 | 4069175700 | 26400 | 26450 | 26450 | 26400 | 688 |
| 298 | 20230911 | 140800 | 4051010550 | 26450 | 26450 | 26500 | 26450 | 358 |
| 299 | 20230911 | 140700 | 4041536850 | 26450 | 26450 | 26500 | 26450 | 270 |
| 300 | 20230911 | 140600 | 4034394400 | 26500 | 26450 | 26500 | 26400 | 3015 |
| 301 | 20230911 | 140500 | 3954578050 | 26400 | 26450 | 26450 | 26400 | 179 |
| 302 | 20230911 | 140400 | 3949843700 | 26450 | 26400 | 26450 | 26400 | 220 |
| 303 | 20230911 | 140300 | 3944034500 | 26400 | 26400 | 26450 | 26400 | 863 |
| 304 | 20230911 | 140200 | 3921251000 | 26400 | 26400 | 26450 | 26400 | 915 |
| 305 | 20230911 | 140100 | 3897094050 | 26450 | 26450 | 26450 | 26350 | 92 |
| 306 | 20230911 | 140000 | 3894667200 | 26400 | 26450 | 26500 | 26400 | 1648 |
| 307 | 20230911 | 135900 | 3851103450 | 26500 | 26400 | 26500 | 26400 | 553 |
| 308 | 20230911 | 135800 | 3836479500 | 26450 | 26450 | 26500 | 26450 | 117 |
| 309 | 20230911 | 135700 | 3833380100 | 26450 | 26550 | 26550 | 26400 | 119 |
| 310 | 20230911 | 135600 | 3830228200 | 26500 | 26550 | 26600 | 26450 | 1585 |
| 311 | 20230911 | 135500 | 3788235500 | 26600 | 26550 | 26600 | 26550 | 27 |
| 312 | 20230911 | 135400 | 3787517750 | 26550 | 26500 | 26600 | 26500 | 2537 |
| 313 | 20230911 | 135300 | 3720093150 | 26550 | 26500 | 26550 | 26450 | 333 |
| 314 | 20230911 | 135200 | 3711259650 | 26550 | 26450 | 26550 | 26400 | 1857 |
| 315 | 20230911 | 135100 | 3662062300 | 26500 | 26500 | 26500 | 26400 | 909 |
| 316 | 20230911 | 135000 | 3637999000 | 26500 | 26450 | 26500 | 26400 | 535 |
| 317 | 20230911 | 134900 | 3623852200 | 26400 | 26500 | 26500 | 26400 | 901 |
| 318 | 20230911 | 134800 | 3600035300 | 26500 | 26400 | 26500 | 26400 | 1287 |
| 319 | 20230911 | 134700 | 3565983100 | 26450 | 26400 | 26500 | 26400 | 579 |
| 320 | 20230911 | 134600 | 3550668850 | 26450 | 26450 | 26500 | 26400 | 1524 |
| 321 | 20230911 | 134500 | 3510416050 | 26450 | 26450 | 26550 | 26450 | 1641 |
| 322 | 20230911 | 134400 | 3466938500 | 26450 | 26300 | 26450 | 26300 | 4605 |
| 323 | 20230911 | 134300 | 3345459250 | 26300 | 26300 | 26300 | 26250 | 1419 |
| 324 | 20230911 | 134200 | 3308140250 | 26350 | 26200 | 26350 | 26200 | 3474 |
| 325 | 20230911 | 134100 | 3216841900 | 26200 | 26100 | 26250 | 26100 | 3888 |
| 326 | 20230911 | 134000 | 3115094900 | 26100 | 26050 | 26100 | 26000 | 312 |
| 327 | 20230911 | 133900 | 3106964100 | 26050 | 26050 | 26100 | 26000 | 108 |
| 328 | 20230911 | 133800 | 3104150650 | 26050 | 26050 | 26100 | 26000 | 350 |
| 329 | 20230911 | 133700 | 3095048600 | 26000 | 26000 | 26150 | 26000 | 5393 |
| 330 | 20230911 | 133600 | 2954373250 | 26000 | 25950 | 26000 | 25850 | 5039 |
| 331 | 20230911 | 133500 | 2823460650 | 25900 | 25900 | 25900 | 25900 | 228 |
| 332 | 20230911 | 133400 | 2817555450 | 25850 | 25900 | 25900 | 25850 | 586 |
| 333 | 20230911 | 133300 | 2802378100 | 25900 | 25850 | 25900 | 25850 | 21 |
| 334 | 20230911 | 133200 | 2801834300 | 25850 | 25850 | 25900 | 25850 | 26 |
| 335 | 20230911 | 133100 | 2801162150 | 25850 | 25900 | 25900 | 25850 | 12 |
| 336 | 20230911 | 133000 | 2800851900 | 25900 | 25900 | 25900 | 25850 | 247 |
| 337 | 20230911 | 132900 | 2794463000 | 25900 | 25900 | 25900 | 25850 | 116 |
| 338 | 20230911 | 132800 | 2791458700 | 25900 | 25850 | 25900 | 25850 | 221 |
| 339 | 20230911 | 132700 | 2785734850 | 25850 | 25900 | 25900 | 25850 | 108 |
| 340 | 20230911 | 132600 | 2782937700 | 25850 | 25900 | 25900 | 25850 | 107 |
| 341 | 20230911 | 132500 | 2780170950 | 25850 | 25900 | 25900 | 25850 | 27 |
| 342 | 20230911 | 132400 | 2779472950 | 25850 | 25900 | 25900 | 25850 | 197 |
| 343 | 20230911 | 132300 | 2774371950 | 25900 | 25900 | 25900 | 25900 | 153 |
| 344 | 20230911 | 132200 | 2770409250 | 25850 | 25900 | 25900 | 25850 | 174 |
| 345 | 20230911 | 132100 | 2765902700 | 25900 | 25900 | 25900 | 25850 | 635 |
| 346 | 20230911 | 132000 | 2749456300 | 25900 | 25850 | 25900 | 25850 | 5 |
| 347 | 20230911 | 131900 | 2749326950 | 25850 | 25850 | 25850 | 25800 | 453 |
| 348 | 20230911 | 131800 | 2737617250 | 25800 | 25800 | 25800 | 25800 | 20 |
| 349 | 20230911 | 131700 | 2737101250 | 25750 | 25850 | 25850 | 25750 | 3 |
| 350 | 20230911 | 131600 | 2737023850 | 25850 | 25800 | 25850 | 25800 | 214 |
| 351 | 20230911 | 131500 | 2731501500 | 25850 | 25800 | 25850 | 25800 | 38 |
| 352 | 20230911 | 131400 | 2730521050 | 25800 | 25700 | 25800 | 25700 | 334 |
| 353 | 20230911 | 131300 | 2721929000 | 25700 | 25650 | 25700 | 25650 | 465 |
| 354 | 20230911 | 131200 | 2709979050 | 25650 | 25650 | 25650 | 25650 | 120 |
| 355 | 20230911 | 131100 | 2706901050 | 25700 | 25650 | 25700 | 25650 | 174 |
| 356 | 20230911 | 131000 | 2702437050 | 25600 | 25600 | 25600 | 25600 | 362 |
| 357 | 20230911 | 130900 | 2693169850 | 25600 | 25650 | 25700 | 25600 | 211 |
| 358 | 20230911 | 130800 | 2687765300 | 25550 | 25700 | 25700 | 25550 | 636 |
| 359 | 20230911 | 130700 | 2671493950 | 25650 | 25650 | 25650 | 25650 | 11 |
| 360 | 20230911 | 130600 | 2671211800 | 25700 | 25700 | 25700 | 25700 | 128 |
| 361 | 20230911 | 130500 | 2667922200 | 25700 | 25700 | 25750 | 25700 | 54 |
| 362 | 20230911 | 130400 | 2666534350 | 25700 | 25650 | 25700 | 25650 | 112 |
| 363 | 20230911 | 130300 | 2663656500 | 25700 | 25700 | 25700 | 25700 | 169 |
| 364 | 20230911 | 130200 | 2659313200 | 25700 | 25750 | 25750 | 25700 | 3 |
| 365 | 20230911 | 130100 | 2659236000 | 25750 | 25750 | 25750 | 25700 | 40 |
| 366 | 20230911 | 130000 | 2658207100 | 25700 | 25700 | 25750 | 25700 | 42 |
| 367 | 20230911 | 125900 | 2657127650 | 25700 | 25700 | 25750 | 25700 | 516 |
| 368 | 20230911 | 125800 | 2643865900 | 25700 | 25700 | 25700 | 25700 | 729 |
| 369 | 20230911 | 125700 | 2625130600 | 25700 | 25750 | 25750 | 25700 | 136 |
| 370 | 20230911 | 125600 | 2621634550 | 25750 | 25700 | 25750 | 25700 | 9 |
| 371 | 20230911 | 125500 | 2621403200 | 25700 | 25750 | 25800 | 25700 | 25 |
| 372 | 20230911 | 125400 | 2620759350 | 25750 | 25750 | 25750 | 25700 | 858 |
| 373 | 20230911 | 125300 | 2598666450 | 25750 | 25800 | 25800 | 25750 | 650 |
| 374 | 20230911 | 125200 | 2581923650 | 25800 | 25800 | 25850 | 25800 | 306 |
| 375 | 20230911 | 125100 | 2574028000 | 25800 | 25850 | 25850 | 25800 | 132 |
| 376 | 20230911 | 125000 | 2570622300 | 25800 | 25800 | 25850 | 25750 | 128 |
| 377 | 20230911 | 124900 | 2567320300 | 25800 | 25800 | 25800 | 25800 | 43 |
| 378 | 20230911 | 124800 | 2566210900 | 25800 | 25850 | 25850 | 25800 | 88 |
| 379 | 20230911 | 124700 | 2563936200 | 25850 | 25750 | 25850 | 25750 | 134 |
| 380 | 20230911 | 124600 | 2560479000 | 25800 | 25800 | 25800 | 25800 | 153 |
| 381 | 20230911 | 124500 | 2556531600 | 25800 | 25800 | 25800 | 25700 | 243 |
| 382 | 20230911 | 124400 | 2550267900 | 25800 | 25800 | 25800 | 25800 | 7 |
| 383 | 20230911 | 124300 | 2550087300 | 25750 | 25800 | 25800 | 25750 | 88 |
| 384 | 20230911 | 124200 | 2547817000 | 25800 | 25750 | 25800 | 25750 | 29 |
| 385 | 20230911 | 124100 | 2547069350 | 25750 | 25700 | 25750 | 25700 | 239 |
| 386 | 20230911 | 124000 | 2540915450 | 25700 | 25750 | 25800 | 25650 | 147 |
| 387 | 20230911 | 123900 | 2537132650 | 25550 | 25750 | 25800 | 25550 | 1566 |
| 388 | 20230911 | 123800 | 2496966100 | 25750 | 25800 | 25800 | 25750 | 188 |
| 389 | 20230911 | 123700 | 2492115800 | 25800 | 25700 | 25800 | 25700 | 23 |
| 390 | 20230911 | 123600 | 2491522800 | 25700 | 25850 | 25850 | 25700 | 250 |
| 391 | 20230911 | 123500 | 2485084350 | 25800 | 25800 | 25850 | 25800 | 310 |
| 392 | 20230911 | 123400 | 2477085450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 393 | 20230911 | 123300 | 2477085450 | 25850 | 25850 | 25850 | 25800 | 87 |
| 394 | 20230911 | 123200 | 2474836550 | 25850 | 25850 | 25850 | 25850 | 148 |
| 395 | 20230911 | 123100 | 2471010750 | 25850 | 25850 | 25900 | 25850 | 33 |
| 396 | 20230911 | 123000 | 2470157650 | 25900 | 25850 | 25900 | 25850 | 159 |
| 397 | 20230911 | 122900 | 2466046350 | 25850 | 25900 | 25900 | 25850 | 23 |
| 398 | 20230911 | 122800 | 2465450700 | 25900 | 25900 | 25900 | 25850 | 235 |
| 399 | 20230911 | 122700 | 2459364300 | 25900 | 25900 | 25900 | 25900 | 87 |
| 400 | 20230911 | 122600 | 2457111000 | 25900 | 25950 | 25950 | 25900 | 163 |
| 401 | 20230911 | 122500 | 2452889150 | 25900 | 25900 | 25950 | 25900 | 574 |
| 402 | 20230911 | 122400 | 2438016800 | 25850 | 25850 | 25850 | 25850 | 18 |
| 403 | 20230911 | 122300 | 2437551500 | 25850 | 25900 | 25900 | 25850 | 19 |
| 404 | 20230911 | 122200 | 2437059450 | 25900 | 25950 | 25950 | 25900 | 303 |
| 405 | 20230911 | 122100 | 2429207400 | 25950 | 25900 | 25950 | 25900 | 152 |
| 406 | 20230911 | 122000 | 2425270550 | 25900 | 25800 | 25900 | 25800 | 524 |
| 407 | 20230911 | 121900 | 2411708100 | 25850 | 25850 | 25850 | 25850 | 233 |
| 408 | 20230911 | 121800 | 2405685050 | 25850 | 25900 | 25900 | 25850 | 34 |
| 409 | 20230911 | 121700 | 2404805300 | 25800 | 25900 | 25900 | 25800 | 93 |
| 410 | 20230911 | 121600 | 2402397100 | 25850 | 25850 | 25900 | 25850 | 37 |
| 411 | 20230911 | 121500 | 2401440550 | 25800 | 25800 | 25900 | 25800 | 1529 |
| 412 | 20230911 | 121400 | 2361839750 | 25850 | 25800 | 25850 | 25800 | 109 |
| 413 | 20230911 | 121300 | 2359022600 | 25850 | 25900 | 25900 | 25650 | 5029 |
| 414 | 20230911 | 121200 | 2229813300 | 25950 | 25900 | 25950 | 25900 | 162 |
| 415 | 20230911 | 121100 | 2225611900 | 25900 | 25950 | 25950 | 25900 | 69 |
| 416 | 20230911 | 121000 | 2223821400 | 25950 | 25900 | 25950 | 25900 | 176 |
| 417 | 20230911 | 120900 | 2219254400 | 25900 | 25900 | 25950 | 25900 | 166 |
| 418 | 20230911 | 120800 | 2214950200 | 25950 | 25950 | 25950 | 25850 | 335 |
| 419 | 20230911 | 120700 | 2206262800 | 25850 | 25950 | 25950 | 25850 | 179 |
| 420 | 20230911 | 120600 | 2201620750 | 25950 | 25900 | 25950 | 25850 | 503 |
| 421 | 20230911 | 120500 | 2188585400 | 25900 | 25900 | 25900 | 25900 | 113 |
| 422 | 20230911 | 120400 | 2185658700 | 25850 | 25950 | 25950 | 25850 | 594 |
| 423 | 20230911 | 120300 | 2170254650 | 25900 | 25900 | 25900 | 25850 | 870 |
| 424 | 20230911 | 120200 | 2147727600 | 25850 | 25800 | 25850 | 25750 | 1118 |
| 425 | 20230911 | 120100 | 2118835050 | 25800 | 25800 | 25850 | 25800 | 363 |
| 426 | 20230911 | 120000 | 2109468850 | 25800 | 25800 | 25800 | 25800 | 304 |
| 427 | 20230911 | 115900 | 2101625650 | 25800 | 25750 | 25800 | 25750 | 63 |
| 428 | 20230911 | 115800 | 2100000450 | 25800 | 25800 | 25800 | 25750 | 419 |
| 429 | 20230911 | 115700 | 2089190450 | 25800 | 25750 | 25800 | 25700 | 278 |
| 430 | 20230911 | 115600 | 2082032000 | 25750 | 25750 | 25750 | 25700 | 222 |
| 431 | 20230911 | 115500 | 2076315550 | 25750 | 25750 | 25800 | 25750 | 15 |
| 432 | 20230911 | 115400 | 2075929250 | 25800 | 25800 | 25800 | 25700 | 117 |
| 433 | 20230911 | 115300 | 2072915700 | 25800 | 25700 | 25800 | 25700 | 380 |
| 434 | 20230911 | 115200 | 2063120550 | 25700 | 25750 | 25750 | 25700 | 240 |
| 435 | 20230911 | 115100 | 2056945550 | 25750 | 25750 | 25800 | 25750 | 286 |
| 436 | 20230911 | 115000 | 2049575700 | 25750 | 25750 | 25800 | 25750 | 70 |
| 437 | 20230911 | 114900 | 2047773150 | 25750 | 25750 | 25800 | 25750 | 456 |
| 438 | 20230911 | 114800 | 2036030250 | 25750 | 25750 | 25800 | 25750 | 115 |
| 439 | 20230911 | 114700 | 2033064100 | 25750 | 25800 | 25800 | 25750 | 716 |
| 440 | 20230911 | 114600 | 2014592300 | 25800 | 25800 | 25850 | 25800 | 100 |
| 441 | 20230911 | 114500 | 2012007450 | 25850 | 25850 | 25900 | 25850 | 318 |
| 442 | 20230911 | 114400 | 2003780800 | 25850 | 25900 | 25900 | 25800 | 128 |
| 443 | 20230911 | 114300 | 2000472000 | 25850 | 25850 | 25850 | 25850 | 28 |
| 444 | 20230911 | 114200 | 1999748200 | 25850 | 25950 | 25950 | 25850 | 85 |
| 445 | 20230911 | 114100 | 1997546300 | 25950 | 25850 | 25950 | 25850 | 123 |
| 446 | 20230911 | 114000 | 1994360800 | 25900 | 25850 | 25900 | 25800 | 688 |
| 447 | 20230911 | 113900 | 1976559250 | 25850 | 25900 | 25950 | 25850 | 409 |
| 448 | 20230911 | 113800 | 1965961300 | 25900 | 25900 | 25900 | 25900 | 295 |
| 449 | 20230911 | 113700 | 1958320800 | 25900 | 26000 | 26000 | 25900 | 911 |
| 450 | 20230911 | 113600 | 1934662700 | 25950 | 25900 | 25950 | 25900 | 741 |
| 451 | 20230911 | 113500 | 1915440650 | 25900 | 25800 | 25950 | 25800 | 4575 |
| 452 | 20230911 | 113400 | 1796859850 | 25800 | 25850 | 25850 | 25800 | 1569 |
| 453 | 20230911 | 113300 | 1756319500 | 25850 | 25800 | 25850 | 25750 | 1320 |
| 454 | 20230911 | 113200 | 1722262150 | 25800 | 25750 | 25800 | 25750 | 2433 |
| 455 | 20230911 | 113100 | 1659499200 | 25800 | 25700 | 25800 | 25700 | 435 |
| 456 | 20230911 | 113000 | 1648298050 | 25650 | 25550 | 25800 | 25550 | 6163 |
| 457 | 20230911 | 112900 | 1490144900 | 25550 | 25500 | 25550 | 25500 | 13 |
| 458 | 20230911 | 112800 | 1489813300 | 25550 | 25500 | 25550 | 25500 | 248 |
| 459 | 20230911 | 112700 | 1483488350 | 25500 | 25500 | 25550 | 25500 | 366 |
| 460 | 20230911 | 112600 | 1474154450 | 25500 | 25500 | 25500 | 25500 | 205 |
| 461 | 20230911 | 112500 | 1468926950 | 25500 | 25550 | 25550 | 25500 | 90 |
| 462 | 20230911 | 112400 | 1466630500 | 25500 | 25450 | 25500 | 25450 | 221 |
| 463 | 20230911 | 112300 | 1460998400 | 25450 | 25450 | 25450 | 25450 | 100 |
| 464 | 20230911 | 112200 | 1458453400 | 25450 | 25500 | 25500 | 25450 | 1563 |
| 465 | 20230911 | 112100 | 1418670700 | 25450 | 25450 | 25500 | 25450 | 266 |
| 466 | 20230911 | 112000 | 1411900750 | 25450 | 25450 | 25500 | 25450 | 130 |
| 467 | 20230911 | 111900 | 1408586850 | 25500 | 25500 | 25500 | 25450 | 603 |
| 468 | 20230911 | 111800 | 1393210400 | 25550 | 25450 | 25550 | 25450 | 779 |
| 469 | 20230911 | 111700 | 1373325500 | 25450 | 25500 | 25500 | 25450 | 433 |
| 470 | 20230911 | 111600 | 1362284050 | 25500 | 25500 | 25550 | 25500 | 582 |
| 471 | 20230911 | 111500 | 1347418000 | 25500 | 25500 | 25550 | 25500 | 84 |
| 472 | 20230911 | 111400 | 1345275150 | 25550 | 25550 | 25600 | 25550 | 511 |
| 473 | 20230911 | 111300 | 1332208550 | 25600 | 25550 | 25600 | 25500 | 731 |
| 474 | 20230911 | 111200 | 1313512950 | 25550 | 25450 | 25550 | 25450 | 854 |
| 475 | 20230911 | 111100 | 1291740800 | 25450 | 25400 | 25450 | 25400 | 516 |
| 476 | 20230911 | 111000 | 1278609350 | 25450 | 25500 | 25500 | 25450 | 1257 |
| 477 | 20230911 | 110900 | 1246613750 | 25500 | 25450 | 25500 | 25450 | 76 |
| 478 | 20230911 | 110800 | 1244679450 | 25450 | 25450 | 25500 | 25450 | 1096 |
| 479 | 20230911 | 110700 | 1216785600 | 25450 | 25450 | 25450 | 25400 | 556 |
| 480 | 20230911 | 110600 | 1202636400 | 25450 | 25400 | 25500 | 25400 | 711 |
| 481 | 20230911 | 110500 | 1184541800 | 25400 | 25400 | 25400 | 25350 | 249 |
| 482 | 20230911 | 110400 | 1178223100 | 25350 | 25350 | 25350 | 25350 | 388 |
| 483 | 20230911 | 110300 | 1168387300 | 25350 | 25300 | 25450 | 25300 | 525 |
| 484 | 20230911 | 110200 | 1155052200 | 25300 | 25450 | 25500 | 25300 | 641 |
| 485 | 20230911 | 110100 | 1138769200 | 25450 | 25450 | 25450 | 25350 | 196 |
| 486 | 20230911 | 110000 | 1133781450 | 25300 | 25400 | 25450 | 25300 | 970 |
| 487 | 20230911 | 105900 | 1109160300 | 25450 | 25400 | 25450 | 25350 | 1014 |
| 488 | 20230911 | 105800 | 1083400150 | 25350 | 25350 | 25350 | 25300 | 295 |
| 489 | 20230911 | 105700 | 1075922000 | 25350 | 25350 | 25350 | 25250 | 98 |
| 490 | 20230911 | 105600 | 1073438350 | 25350 | 25200 | 25350 | 25200 | 985 |
| 491 | 20230911 | 105500 | 1048482850 | 25200 | 25250 | 25350 | 25200 | 1156 |
| 492 | 20230911 | 105400 | 1019260250 | 25300 | 25300 | 25350 | 25300 | 1199 |
| 493 | 20230911 | 105300 | 988925500 | 25250 | 25300 | 25300 | 25250 | 432 |
| 494 | 20230911 | 105200 | 977998450 | 25300 | 25200 | 25300 | 25200 | 1128 |
| 495 | 20230911 | 105100 | 949516450 | 25250 | 25200 | 25250 | 25150 | 190 |
| 496 | 20230911 | 105000 | 944727600 | 25200 | 25150 | 25200 | 25150 | 147 |
| 497 | 20230911 | 104900 | 941025800 | 25100 | 25100 | 25100 | 25100 | 43 |
| 498 | 20230911 | 104800 | 939946500 | 25050 | 25100 | 25100 | 25050 | 3 |
| 499 | 20230911 | 104700 | 939871300 | 25100 | 25050 | 25100 | 25050 | 52 |
| 500 | 20230911 | 104600 | 938566150 | 25100 | 25100 | 25100 | 25100 | 33 |
| 501 | 20230911 | 104500 | 937737850 | 25100 | 25200 | 25200 | 25050 | 2433 |
| 502 | 20230911 | 104400 | 876671350 | 25200 | 25150 | 25250 | 25150 | 775 |
| 503 | 20230911 | 104300 | 857143900 | 25150 | 25100 | 25150 | 25100 | 518 |
| 504 | 20230911 | 104200 | 844117750 | 25100 | 25200 | 25200 | 25100 | 2164 |
| 505 | 20230911 | 104100 | 789754350 | 25150 | 25050 | 25200 | 25050 | 2007 |
| 506 | 20230911 | 104000 | 739328250 | 25050 | 25000 | 25050 | 25000 | 569 |
| 507 | 20230911 | 103900 | 725082100 | 25000 | 24950 | 25000 | 24950 | 670 |
| 508 | 20230911 | 103800 | 708343200 | 24850 | 24900 | 24900 | 24850 | 545 |
| 509 | 20230911 | 103700 | 694772750 | 24900 | 24850 | 24900 | 24850 | 390 |
| 510 | 20230911 | 103600 | 685063750 | 24850 | 24850 | 24850 | 24850 | 252 |
| 511 | 20230911 | 103500 | 678801550 | 24850 | 24900 | 24900 | 24850 | 6 |
| 512 | 20230911 | 103400 | 678652200 | 24900 | 24850 | 24900 | 24850 | 162 |
| 513 | 20230911 | 103300 | 674626400 | 24850 | 24900 | 24900 | 24850 | 307 |
| 514 | 20230911 | 103200 | 666996450 | 24900 | 24900 | 24900 | 24900 | 108 |
| 515 | 20230911 | 103100 | 664307250 | 24900 | 24800 | 24900 | 24800 | 752 |
| 516 | 20230911 | 103000 | 645633250 | 24800 | 24750 | 24800 | 24750 | 75 |
| 517 | 20230911 | 102900 | 643773400 | 24800 | 24800 | 24800 | 24800 | 19 |
| 518 | 20230911 | 102800 | 643302200 | 24750 | 24750 | 24750 | 24750 | 1 |
| 519 | 20230911 | 102700 | 643277450 | 24800 | 24800 | 24800 | 24800 | 63 |
| 520 | 20230911 | 102600 | 641715050 | 24750 | 24750 | 24750 | 24750 | 403 |
| 521 | 20230911 | 102500 | 631740800 | 24750 | 24700 | 24750 | 24700 | 47 |
| 522 | 20230911 | 102400 | 630577600 | 24750 | 24700 | 24750 | 24700 | 6 |
| 523 | 20230911 | 102300 | 630429150 | 24700 | 24700 | 24700 | 24700 | 1 |
| 524 | 20230911 | 102200 | 630404450 | 24750 | 24800 | 24800 | 24750 | 33 |
| 525 | 20230911 | 102100 | 629586850 | 24750 | 24800 | 24800 | 24750 | 15 |
| 526 | 20230911 | 102000 | 629215550 | 24750 | 24800 | 24800 | 24750 | 22 |
| 527 | 20230911 | 101900 | 628670150 | 24750 | 24750 | 24750 | 24750 | 1 |
| 528 | 20230911 | 101800 | 628645400 | 24750 | 24750 | 24750 | 24650 | 648 |
| 529 | 20230911 | 101700 | 612607500 | 24700 | 24700 | 24700 | 24700 | 157 |
| 530 | 20230911 | 101600 | 608729600 | 24650 | 24650 | 24650 | 24650 | 15 |
| 531 | 20230911 | 101500 | 608359850 | 24700 | 24700 | 24700 | 24650 | 23 |
| 532 | 20230911 | 101400 | 607792000 | 24650 | 24700 | 24700 | 24650 | 46 |
| 533 | 20230911 | 101300 | 606655850 | 24600 | 24650 | 24650 | 24600 | 1140 |
| 534 | 20230911 | 101200 | 578555750 | 24650 | 24650 | 24650 | 24650 | 6 |
| 535 | 20230911 | 101100 | 578407850 | 24500 | 24550 | 24600 | 24500 | 155 |
| 536 | 20230911 | 101000 | 574603350 | 24600 | 24600 | 24600 | 24600 | 17 |
| 537 | 20230911 | 100900 | 574185150 | 24550 | 24550 | 24550 | 24550 | 67 |
| 538 | 20230911 | 100800 | 572540300 | 24500 | 24500 | 24500 | 24500 | 1 |
| 539 | 20230911 | 100700 | 572515800 | 24600 | 24600 | 24600 | 24600 | 20 |
| 540 | 20230911 | 100600 | 572023800 | 24600 | 24500 | 24600 | 24450 | 539 |
| 541 | 20230911 | 100500 | 558810800 | 24500 | 24500 | 24500 | 24500 | 23 |
| 542 | 20230911 | 100400 | 558247300 | 24450 | 24450 | 24450 | 24450 | 2 |
| 543 | 20230911 | 100300 | 558198400 | 24450 | 24450 | 24500 | 24450 | 549 |
| 544 | 20230911 | 100200 | 544775300 | 24400 | 24400 | 24400 | 24400 | 1 |
| 545 | 20230911 | 100100 | 544750900 | 24400 | 24450 | 24450 | 24400 | 10 |
| 546 | 20230911 | 100000 | 544506650 | 24450 | 24450 | 24450 | 24400 | 234 |
| 547 | 20230911 | 095900 | 538795300 | 24450 | 24400 | 24450 | 24400 | 207 |
| 548 | 20230911 | 095800 | 533744050 | 24400 | 24450 | 24450 | 24400 | 344 |
| 549 | 20230911 | 095700 | 525334450 | 24450 | 24450 | 24450 | 24450 | 107 |
| 550 | 20230911 | 095600 | 522718300 | 24450 | 24500 | 24500 | 24450 | 145 |
| 551 | 20230911 | 095500 | 519172200 | 24450 | 24500 | 24500 | 24450 | 24 |
| 552 | 20230911 | 095400 | 518585350 | 24450 | 24450 | 24450 | 24450 | 220 |
| 553 | 20230911 | 095300 | 513206350 | 24450 | 24450 | 24500 | 24450 | 42 |
| 554 | 20230911 | 095200 | 512178550 | 24450 | 24450 | 24500 | 24450 | 240 |
| 555 | 20230911 | 095100 | 506310500 | 24500 | 24500 | 24500 | 24450 | 913 |
| 556 | 20230911 | 095000 | 483942700 | 24500 | 24500 | 24500 | 24500 | 22 |
| 557 | 20230911 | 094900 | 483403700 | 24500 | 24500 | 24500 | 24500 | 71 |
| 558 | 20230911 | 094800 | 481664200 | 24550 | 24500 | 24550 | 24500 | 720 |
| 559 | 20230911 | 094700 | 464019050 | 24500 | 24500 | 24500 | 24500 | 138 |
| 560 | 20230911 | 094600 | 460638050 | 24500 | 24500 | 24550 | 24500 | 187 |
| 561 | 20230911 | 094500 | 456055700 | 24500 | 24500 | 24500 | 24500 | 23 |
| 562 | 20230911 | 094400 | 455492200 | 24500 | 24550 | 24550 | 24500 | 1342 |
| 563 | 20230911 | 094300 | 422582750 | 24500 | 24550 | 24550 | 24500 | 629 |
| 564 | 20230911 | 094200 | 407142000 | 24600 | 24600 | 24600 | 24550 | 522 |
| 565 | 20230911 | 094100 | 394300900 | 24600 | 24550 | 24600 | 24550 | 46 |
| 566 | 20230911 | 094000 | 393170400 | 24550 | 24550 | 24600 | 24550 | 103 |
| 567 | 20230911 | 093900 | 390637750 | 24550 | 24600 | 24600 | 24550 | 219 |
| 568 | 20230911 | 093800 | 385253850 | 24550 | 24500 | 24550 | 24500 | 345 |
| 569 | 20230911 | 093700 | 376785350 | 24550 | 24550 | 24550 | 24500 | 251 |
| 570 | 20230911 | 093600 | 370623900 | 24550 | 24500 | 24550 | 24500 | 165 |
| 571 | 20230911 | 093500 | 366574900 | 24550 | 24500 | 24550 | 24500 | 26 |
| 572 | 20230911 | 093400 | 365937800 | 24550 | 24550 | 24550 | 24500 | 284 |
| 573 | 20230911 | 093300 | 358973950 | 24500 | 24550 | 24550 | 24500 | 62 |
| 574 | 20230911 | 093200 | 357453000 | 24550 | 24550 | 24550 | 24500 | 651 |
| 575 | 20230911 | 093100 | 341476800 | 24500 | 24550 | 24550 | 24500 | 977 |
| 576 | 20230911 | 093000 | 317493950 | 24500 | 24500 | 24550 | 24500 | 50 |
| 577 | 20230911 | 092900 | 316268300 | 24550 | 24500 | 24550 | 24500 | 41 |
| 578 | 20230911 | 092800 | 315262850 | 24550 | 24550 | 24550 | 24500 | 227 |
| 579 | 20230911 | 092700 | 309696800 | 24550 | 24600 | 24600 | 24550 | 49 |
| 580 | 20230911 | 092600 | 308492500 | 24550 | 24550 | 24550 | 24550 | 343 |
| 581 | 20230911 | 092500 | 300071850 | 24550 | 24650 | 24650 | 24550 | 156 |
| 582 | 20230911 | 092400 | 296237550 | 24650 | 24600 | 24650 | 24600 | 359 |
| 583 | 20230911 | 092300 | 287405000 | 24600 | 24600 | 24650 | 24600 | 239 |
| 584 | 20230911 | 092200 | 281525100 | 24600 | 24600 | 24650 | 24600 | 456 |
| 585 | 20230911 | 092100 | 270306050 | 24650 | 24650 | 24700 | 24650 | 142 |
| 586 | 20230911 | 092000 | 266805600 | 24700 | 24700 | 24700 | 24700 | 210 |
| 587 | 20230911 | 091900 | 261618600 | 24750 | 24700 | 24750 | 24550 | 4275 |
| 588 | 20230911 | 091800 | 156412100 | 24700 | 24650 | 24750 | 24650 | 133 |
| 589 | 20230911 | 091700 | 153126350 | 24650 | 24650 | 24700 | 24650 | 66 |
| 590 | 20230911 | 091600 | 151497300 | 24700 | 24650 | 24700 | 24650 | 333 |
| 591 | 20230911 | 091500 | 143288650 | 24650 | 24650 | 24650 | 24650 | 12 |
| 592 | 20230911 | 091400 | 142992850 | 24750 | 24650 | 24750 | 24650 | 229 |
| 593 | 20230911 | 091300 | 137335950 | 24650 | 24650 | 24700 | 24650 | 53 |
| 594 | 20230911 | 091200 | 136028050 | 24700 | 24650 | 24700 | 24650 | 13 |
| 595 | 20230911 | 091100 | 135707500 | 24650 | 24700 | 24700 | 24650 | 415 |
| 596 | 20230911 | 091000 | 125457650 | 24700 | 24700 | 24750 | 24700 | 64 |
| 597 | 20230911 | 090900 | 123876650 | 24700 | 24750 | 24800 | 24700 | 119 |
| 598 | 20230911 | 090800 | 120932050 | 24700 | 24700 | 24750 | 24700 | 40 |
| 599 | 20230911 | 090700 | 119943800 | 24750 | 24700 | 24750 | 24700 | 144 |
| 600 | 20230911 | 090600 | 116385850 | 24700 | 24750 | 24750 | 24700 | 48 |
| 601 | 20230911 | 090500 | 115199450 | 24700 | 24750 | 24750 | 24700 | 36 |
| 602 | 20230911 | 090400 | 114309650 | 24750 | 24700 | 24800 | 24650 | 1537 |
| 603 | 20230911 | 090300 | 76409500 | 24800 | 24700 | 24800 | 24700 | 700 |
| 604 | 20230911 | 090200 | 59119400 | 24650 | 24650 | 24700 | 24650 | 440 |
| 605 | 20230911 | 090100 | 48262200 | 24650 | 24700 | 24700 | 24650 | 902 |
| 606 | 20230911 | 090000 | 26027850 | 24650 | 24800 | 24800 | 24650 | 1027 |