33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 3 | 20230905 | 191700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230905 | 191600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230905 | 191500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230905 | 191400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230905 | 191300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230905 | 191200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230905 | 191100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230905 | 191000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230905 | 190900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230905 | 190800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230905 | 190700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230905 | 190600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230905 | 190500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230905 | 190400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230905 | 190300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230905 | 190200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230905 | 190100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230905 | 190000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230905 | 185900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230905 | 185800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230905 | 185700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230905 | 185600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230905 | 185500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230905 | 185400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230905 | 185300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230905 | 185200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230905 | 185100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230905 | 185000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230905 | 184900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230905 | 184800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 33 | 20230905 | 184700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230905 | 184600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230905 | 184500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230905 | 184400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230905 | 184300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230905 | 184200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230905 | 184100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230905 | 184000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230905 | 183900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230905 | 183800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230905 | 183700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230905 | 183600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230905 | 183500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230905 | 183400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230905 | 183300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230905 | 183200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230905 | 183100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230905 | 183000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230905 | 182900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230905 | 182800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230905 | 182700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230905 | 182600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230905 | 182500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230905 | 182400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230905 | 182300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230905 | 182200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230905 | 182100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230905 | 182000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230905 | 181900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230905 | 181800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 63 | 20230905 | 181700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230905 | 181600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230905 | 181500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230905 | 181400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230905 | 181300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230905 | 181200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230905 | 181100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230905 | 181000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230905 | 180900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230905 | 180800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230905 | 180700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230905 | 180600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230905 | 180500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230905 | 180400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230905 | 180300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230905 | 180200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230905 | 180100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230905 | 180000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230905 | 175900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230905 | 175800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230905 | 175700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230905 | 175600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230905 | 175500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230905 | 175400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230905 | 175300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230905 | 175200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230905 | 175100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230905 | 175000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230905 | 174900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230905 | 174800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 93 | 20230905 | 174700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230905 | 174600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230905 | 174500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230905 | 174400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230905 | 174300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230905 | 174200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230905 | 174100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230905 | 174000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230905 | 173900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230905 | 173800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230905 | 173700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230905 | 173600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230905 | 173500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230905 | 173400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230905 | 173300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230905 | 173200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230905 | 173100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230905 | 173000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230905 | 172900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230905 | 172800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230905 | 172700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230905 | 172600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230905 | 172500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230905 | 172400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230905 | 172300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230905 | 172200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230905 | 172100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230905 | 172000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230905 | 171900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230905 | 171800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 123 | 20230905 | 171700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230905 | 171600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230905 | 171500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230905 | 171400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230905 | 171300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230905 | 171200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230905 | 171100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230905 | 171000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230905 | 170900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230905 | 170800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230905 | 170700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230905 | 170600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230905 | 170500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230905 | 170400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230905 | 170300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230905 | 170200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230905 | 170100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230905 | 170000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230905 | 165900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230905 | 165800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230905 | 165700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230905 | 165600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230905 | 165500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230905 | 165400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230905 | 165300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230905 | 165200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230905 | 165100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230905 | 165000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230905 | 164900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230905 | 164800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 153 | 20230905 | 164700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230905 | 164600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230905 | 164500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230905 | 164400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230905 | 164300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230905 | 164200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230905 | 164100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230905 | 164000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230905 | 163900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230905 | 163800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230905 | 163700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230905 | 163600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230905 | 163500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230905 | 163400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230905 | 163300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230905 | 163200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230905 | 163100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230905 | 163000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230905 | 162900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230905 | 162800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230905 | 162700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230905 | 162600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230905 | 162500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230905 | 162400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230905 | 162300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230905 | 162200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230905 | 162100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230905 | 162000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230905 | 161900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230905 | 161800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 183 | 20230905 | 161700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230905 | 161600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230905 | 161500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230905 | 161400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230905 | 161300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230905 | 161200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230905 | 161100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20230905 | 161000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20230905 | 160900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20230905 | 160800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20230905 | 160700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20230905 | 160600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20230905 | 160500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20230905 | 160400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20230905 | 160300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20230905 | 160200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20230905 | 160100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20230905 | 160000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20230905 | 155900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20230905 | 155800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20230905 | 155700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20230905 | 155600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20230905 | 155500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230905 | 155400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230905 | 155300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230905 | 155200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230905 | 155100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230905 | 155000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230905 | 154900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230905 | 154800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 213 | 20230905 | 154700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230905 | 154600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230905 | 154500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20230905 | 154400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20230905 | 154300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20230905 | 154200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20230905 | 154100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20230905 | 154000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20230905 | 153900 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20230905 | 153800 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230905 | 153700 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230905 | 153600 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230905 | 153500 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20230905 | 153400 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20230905 | 153300 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20230905 | 153200 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20230905 | 153100 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20230905 | 153000 | 7528176350 | 26000 | 26000 | 26000 | 26000 | 4552 |
| 231 | 20230905 | 152900 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20230905 | 152800 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20230905 | 152700 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20230905 | 152600 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20230905 | 152500 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20230905 | 152400 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20230905 | 152300 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20230905 | 152200 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20230905 | 152100 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20230905 | 152000 | 7409824350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20230905 | 151900 | 7409824350 | 26000 | 26050 | 26050 | 25950 | 3016 |
| 242 | 20230905 | 151800 | 7331403900 | 26050 | 26050 | 26050 | 26000 | 1358 |
| 243 | 20230905 | 151700 | 7296071350 | 26050 | 26000 | 26050 | 26000 | 1153 |
| 244 | 20230905 | 151600 | 7266091400 | 26050 | 26000 | 26050 | 26000 | 497 |
| 245 | 20230905 | 151500 | 7253159850 | 26000 | 26000 | 26000 | 26000 | 970 |
| 246 | 20230905 | 151400 | 7227939850 | 26000 | 26000 | 26000 | 25950 | 706 |
| 247 | 20230905 | 151300 | 7209593450 | 26000 | 26050 | 26050 | 25950 | 1285 |
| 248 | 20230905 | 151200 | 7176233750 | 26000 | 26050 | 26050 | 26000 | 241 |
| 249 | 20230905 | 151100 | 7169967050 | 26050 | 26050 | 26050 | 25950 | 624 |
| 250 | 20230905 | 151000 | 7153741000 | 26050 | 26050 | 26100 | 26000 | 2059 |
| 251 | 20230905 | 150900 | 7100132100 | 26050 | 26000 | 26050 | 26000 | 1775 |
| 252 | 20230905 | 150800 | 7053929400 | 26050 | 26050 | 26050 | 26000 | 294 |
| 253 | 20230905 | 150700 | 7046271850 | 26050 | 26050 | 26050 | 26000 | 620 |
| 254 | 20230905 | 150600 | 7030121150 | 26050 | 26000 | 26050 | 26000 | 1057 |
| 255 | 20230905 | 150500 | 7002631450 | 26050 | 26000 | 26050 | 25950 | 1060 |
| 256 | 20230905 | 150400 | 6975073800 | 26000 | 25950 | 26000 | 25950 | 590 |
| 257 | 20230905 | 150300 | 6959758450 | 25950 | 25950 | 25950 | 25900 | 1238 |
| 258 | 20230905 | 150200 | 6927633500 | 25950 | 25950 | 25950 | 25900 | 1236 |
| 259 | 20230905 | 150100 | 6895584550 | 25950 | 25950 | 25950 | 25900 | 790 |
| 260 | 20230905 | 150000 | 6875096800 | 25950 | 25950 | 25950 | 25900 | 755 |
| 261 | 20230905 | 145900 | 6855510700 | 25950 | 26000 | 26000 | 25950 | 4263 |
| 262 | 20230905 | 145800 | 6744832500 | 26000 | 26050 | 26100 | 25950 | 18009 |
| 263 | 20230905 | 145700 | 6276509650 | 26050 | 26100 | 26100 | 26050 | 147 |
| 264 | 20230905 | 145600 | 6272678800 | 26100 | 26050 | 26100 | 26050 | 472 |
| 265 | 20230905 | 145500 | 6260379100 | 26100 | 26100 | 26100 | 26050 | 16 |
| 266 | 20230905 | 145400 | 6259961700 | 26050 | 26050 | 26100 | 26050 | 50 |
| 267 | 20230905 | 145300 | 6258659000 | 26100 | 26050 | 26100 | 26050 | 4699 |
| 268 | 20230905 | 145200 | 6136226250 | 26100 | 26100 | 26100 | 26100 | 136 |
| 269 | 20230905 | 145100 | 6132676650 | 26100 | 26100 | 26100 | 26100 | 252 |
| 270 | 20230905 | 145000 | 6126099450 | 26100 | 26100 | 26100 | 26050 | 46 |
| 271 | 20230905 | 144900 | 6124899150 | 26050 | 26050 | 26050 | 26050 | 66 |
| 272 | 20230905 | 144800 | 6123179850 | 26050 | 26050 | 26050 | 26050 | 20 |
| 273 | 20230905 | 144700 | 6122658850 | 26050 | 26050 | 26050 | 26050 | 632 |
| 274 | 20230905 | 144600 | 6106195250 | 26050 | 26100 | 26100 | 26050 | 846 |
| 275 | 20230905 | 144500 | 6084145700 | 26100 | 26100 | 26100 | 26100 | 31 |
| 276 | 20230905 | 144400 | 6083336600 | 26100 | 26100 | 26100 | 26100 | 36 |
| 277 | 20230905 | 144300 | 6082397000 | 26050 | 26100 | 26100 | 26050 | 56 |
| 278 | 20230905 | 144200 | 6080937550 | 26050 | 26100 | 26100 | 26050 | 174 |
| 279 | 20230905 | 144100 | 6076399400 | 26100 | 26100 | 26100 | 26100 | 72 |
| 280 | 20230905 | 144000 | 6074520200 | 26100 | 26100 | 26100 | 26050 | 529 |
| 281 | 20230905 | 143900 | 6060716800 | 26100 | 26100 | 26100 | 26100 | 145 |
| 282 | 20230905 | 143800 | 6056932300 | 26100 | 26050 | 26100 | 26050 | 140 |
| 283 | 20230905 | 143700 | 6053283800 | 26100 | 26100 | 26100 | 26100 | 1307 |
| 284 | 20230905 | 143600 | 6019171100 | 26100 | 26050 | 26100 | 26050 | 5 |
| 285 | 20230905 | 143500 | 6019040750 | 26050 | 26100 | 26100 | 26050 | 796 |
| 286 | 20230905 | 143400 | 5998302650 | 26050 | 26050 | 26100 | 26050 | 1511 |
| 287 | 20230905 | 143300 | 5958941050 | 26050 | 26100 | 26100 | 26050 | 425 |
| 288 | 20230905 | 143200 | 5947867600 | 26050 | 26100 | 26150 | 26050 | 4501 |
| 289 | 20230905 | 143100 | 5830602800 | 26150 | 26200 | 26200 | 26100 | 4322 |
| 290 | 20230905 | 143000 | 5717797050 | 26200 | 26150 | 26200 | 26150 | 438 |
| 291 | 20230905 | 142900 | 5706343050 | 26150 | 26150 | 26150 | 26150 | 647 |
| 292 | 20230905 | 142800 | 5689424000 | 26100 | 26100 | 26100 | 26100 | 11 |
| 293 | 20230905 | 142700 | 5689136900 | 26100 | 26150 | 26150 | 26100 | 108 |
| 294 | 20230905 | 142600 | 5686316200 | 26150 | 26100 | 26150 | 26100 | 848 |
| 295 | 20230905 | 142500 | 5664182400 | 26150 | 26150 | 26150 | 26100 | 36 |
| 296 | 20230905 | 142400 | 5663242250 | 26150 | 26100 | 26150 | 26100 | 1985 |
| 297 | 20230905 | 142300 | 5611428300 | 26100 | 26150 | 26150 | 26100 | 2664 |
| 298 | 20230905 | 142200 | 5541864700 | 26150 | 26150 | 26150 | 26150 | 520 |
| 299 | 20230905 | 142100 | 5528266700 | 26150 | 26150 | 26150 | 26150 | 1522 |
| 300 | 20230905 | 142000 | 5488466400 | 26150 | 26200 | 26200 | 26150 | 395 |
| 301 | 20230905 | 141900 | 5478136000 | 26150 | 26150 | 26150 | 26150 | 1976 |
| 302 | 20230905 | 141800 | 5426463600 | 26150 | 26150 | 26150 | 26150 | 583 |
| 303 | 20230905 | 141700 | 5411218150 | 26150 | 26200 | 26200 | 26150 | 4678 |
| 304 | 20230905 | 141600 | 5288833550 | 26250 | 26250 | 26300 | 26250 | 524 |
| 305 | 20230905 | 141500 | 5275077550 | 26250 | 26250 | 26300 | 26250 | 511 |
| 306 | 20230905 | 141400 | 5261663600 | 26250 | 26250 | 26250 | 26250 | 593 |
| 307 | 20230905 | 141300 | 5246097350 | 26250 | 26250 | 26250 | 26250 | 1597 |
| 308 | 20230905 | 141200 | 5204176100 | 26250 | 26250 | 26250 | 26250 | 247 |
| 309 | 20230905 | 141100 | 5197692350 | 26250 | 26300 | 26300 | 26200 | 285 |
| 310 | 20230905 | 141000 | 5190203250 | 26250 | 26250 | 26250 | 26200 | 917 |
| 311 | 20230905 | 140900 | 5166133500 | 26300 | 26300 | 26300 | 26300 | 133 |
| 312 | 20230905 | 140800 | 5162635600 | 26300 | 26300 | 26300 | 26200 | 409 |
| 313 | 20230905 | 140700 | 5151907250 | 26200 | 26350 | 26350 | 26200 | 1347 |
| 314 | 20230905 | 140600 | 5116525400 | 26300 | 26300 | 26300 | 26300 | 32 |
| 315 | 20230905 | 140500 | 5115683800 | 26300 | 26300 | 26300 | 26300 | 272 |
| 316 | 20230905 | 140400 | 5108530200 | 26300 | 26300 | 26300 | 26300 | 24 |
| 317 | 20230905 | 140300 | 5107899000 | 26300 | 26300 | 26350 | 26300 | 611 |
| 318 | 20230905 | 140200 | 5091828700 | 26300 | 26300 | 26300 | 26300 | 50 |
| 319 | 20230905 | 140100 | 5090513700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 320 | 20230905 | 140000 | 5090513700 | 26350 | 26300 | 26350 | 26300 | 236 |
| 321 | 20230905 | 135900 | 5084305900 | 26300 | 26350 | 26350 | 26300 | 600 |
| 322 | 20230905 | 135800 | 5068510900 | 26350 | 26350 | 26350 | 26350 | 39 |
| 323 | 20230905 | 135700 | 5067483250 | 26350 | 26300 | 26350 | 26300 | 1362 |
| 324 | 20230905 | 135600 | 5031601550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 325 | 20230905 | 135500 | 5031601550 | 26350 | 26350 | 26350 | 26350 | 1 |
| 326 | 20230905 | 135400 | 5031575200 | 26350 | 26350 | 26350 | 26350 | 20 |
| 327 | 20230905 | 135300 | 5031048200 | 26300 | 26300 | 26300 | 26300 | 7 |
| 328 | 20230905 | 135200 | 5030864100 | 26300 | 26300 | 26300 | 26300 | 2 |
| 329 | 20230905 | 135100 | 5030811500 | 26300 | 26300 | 26300 | 26300 | 588 |
| 330 | 20230905 | 135000 | 5015347100 | 26300 | 26250 | 26300 | 26250 | 361 |
| 331 | 20230905 | 134900 | 5005859750 | 26250 | 26250 | 26250 | 26250 | 1 |
| 332 | 20230905 | 134800 | 5005833500 | 26300 | 26300 | 26300 | 26300 | 13 |
| 333 | 20230905 | 134700 | 5005491600 | 26300 | 26350 | 26350 | 26300 | 328 |
| 334 | 20230905 | 134600 | 4996865150 | 26350 | 26300 | 26350 | 26300 | 104 |
| 335 | 20230905 | 134500 | 4994129800 | 26350 | 26350 | 26350 | 26350 | 209 |
| 336 | 20230905 | 134400 | 4988622650 | 26350 | 26400 | 26400 | 26350 | 606 |
| 337 | 20230905 | 134300 | 4972653500 | 26400 | 26350 | 26400 | 26350 | 155 |
| 338 | 20230905 | 134200 | 4968568350 | 26300 | 26300 | 26350 | 26300 | 3892 |
| 339 | 20230905 | 134100 | 4866180850 | 26300 | 26350 | 26350 | 26300 | 457 |
| 340 | 20230905 | 134000 | 4854157000 | 26350 | 26350 | 26350 | 26350 | 645 |
| 341 | 20230905 | 133900 | 4837161250 | 26300 | 26300 | 26300 | 26300 | 59 |
| 342 | 20230905 | 133800 | 4835609550 | 26300 | 26300 | 26350 | 26250 | 596 |
| 343 | 20230905 | 133700 | 4819918050 | 26250 | 26300 | 26300 | 26200 | 533 |
| 344 | 20230905 | 133600 | 4805920100 | 26300 | 26300 | 26300 | 26300 | 78 |
| 345 | 20230905 | 133500 | 4803868700 | 26150 | 26250 | 26300 | 26150 | 924 |
| 346 | 20230905 | 133400 | 4779621550 | 26250 | 26250 | 26300 | 26200 | 494 |
| 347 | 20230905 | 133300 | 4766649950 | 26250 | 26250 | 26250 | 26250 | 109 |
| 348 | 20230905 | 133200 | 4763788700 | 26250 | 26250 | 26250 | 26200 | 857 |
| 349 | 20230905 | 133100 | 4741304750 | 26250 | 26250 | 26250 | 26200 | 187 |
| 350 | 20230905 | 133000 | 4736400300 | 26250 | 26200 | 26250 | 26200 | 27 |
| 351 | 20230905 | 132900 | 4735691800 | 26250 | 26250 | 26250 | 26250 | 16 |
| 352 | 20230905 | 132800 | 4735271800 | 26250 | 26250 | 26250 | 26250 | 28 |
| 353 | 20230905 | 132700 | 4734536800 | 26250 | 26250 | 26250 | 26250 | 26 |
| 354 | 20230905 | 132600 | 4733854300 | 26250 | 26200 | 26250 | 26200 | 123 |
| 355 | 20230905 | 132500 | 4730631650 | 26200 | 26200 | 26200 | 26200 | 10 |
| 356 | 20230905 | 132400 | 4730369650 | 26200 | 26200 | 26200 | 26200 | 39 |
| 357 | 20230905 | 132300 | 4729347850 | 26150 | 26150 | 26150 | 26100 | 5435 |
| 358 | 20230905 | 132200 | 4587432950 | 26200 | 26150 | 26200 | 26150 | 170 |
| 359 | 20230905 | 132100 | 4582984950 | 26150 | 26200 | 26200 | 26150 | 573 |
| 360 | 20230905 | 132000 | 4567998100 | 26150 | 26200 | 26200 | 26150 | 151 |
| 361 | 20230905 | 131900 | 4564049400 | 26150 | 26150 | 26150 | 26150 | 200 |
| 362 | 20230905 | 131800 | 4558819400 | 26200 | 26150 | 26200 | 26150 | 1136 |
| 363 | 20230905 | 131700 | 4529111850 | 26200 | 26150 | 26200 | 26150 | 781 |
| 364 | 20230905 | 131600 | 4508670350 | 26150 | 26200 | 26250 | 26150 | 828 |
| 365 | 20230905 | 131500 | 4486986700 | 26200 | 26250 | 26250 | 26200 | 313 |
| 366 | 20230905 | 131400 | 4478786000 | 26250 | 26250 | 26250 | 26250 | 20 |
| 367 | 20230905 | 131300 | 4478261000 | 26200 | 26200 | 26200 | 26200 | 10 |
| 368 | 20230905 | 131200 | 4477999000 | 26200 | 26250 | 26250 | 26200 | 2171 |
| 369 | 20230905 | 131100 | 4421090050 | 26250 | 26250 | 26300 | 26250 | 92 |
| 370 | 20230905 | 131000 | 4418673950 | 26300 | 26300 | 26300 | 26250 | 104 |
| 371 | 20230905 | 130900 | 4415943000 | 26250 | 26250 | 26250 | 26250 | 50 |
| 372 | 20230905 | 130800 | 4414630500 | 26300 | 26250 | 26300 | 26250 | 71 |
| 373 | 20230905 | 130700 | 4412765700 | 26300 | 26300 | 26300 | 26250 | 12 |
| 374 | 20230905 | 130600 | 4412450150 | 26300 | 26300 | 26300 | 26300 | 66 |
| 375 | 20230905 | 130500 | 4410714350 | 26300 | 26300 | 26300 | 26300 | 47 |
| 376 | 20230905 | 130400 | 4409478250 | 26250 | 26250 | 26250 | 26250 | 948 |
| 377 | 20230905 | 130300 | 4384593250 | 26250 | 26250 | 26250 | 26250 | 177 |
| 378 | 20230905 | 130200 | 4379947000 | 26300 | 26300 | 26300 | 26300 | 9 |
| 379 | 20230905 | 130100 | 4379710300 | 26300 | 26300 | 26300 | 26300 | 22 |
| 380 | 20230905 | 130000 | 4379131700 | 26300 | 26300 | 26300 | 26300 | 24 |
| 381 | 20230905 | 125900 | 4378500500 | 26250 | 26300 | 26300 | 26250 | 16 |
| 382 | 20230905 | 125800 | 4378080450 | 26300 | 26250 | 26300 | 26250 | 101 |
| 383 | 20230905 | 125700 | 4375428200 | 26250 | 26300 | 26300 | 26250 | 93 |
| 384 | 20230905 | 125600 | 4372984400 | 26300 | 26300 | 26300 | 26250 | 18 |
| 385 | 20230905 | 125500 | 4372511250 | 26300 | 26300 | 26300 | 26250 | 73 |
| 386 | 20230905 | 125400 | 4370593950 | 26300 | 26300 | 26300 | 26250 | 392 |
| 387 | 20230905 | 125300 | 4360284400 | 26300 | 26300 | 26300 | 26300 | 19 |
| 388 | 20230905 | 125200 | 4359784700 | 26300 | 26250 | 26300 | 26250 | 112 |
| 389 | 20230905 | 125100 | 4356839600 | 26300 | 26300 | 26300 | 26300 | 333 |
| 390 | 20230905 | 125000 | 4348081700 | 26300 | 26350 | 26350 | 26250 | 1139 |
| 391 | 20230905 | 124900 | 4318119500 | 26300 | 26300 | 26350 | 26300 | 326 |
| 392 | 20230905 | 124800 | 4309536900 | 26350 | 26350 | 26350 | 26350 | 178 |
| 393 | 20230905 | 124700 | 4304846600 | 26350 | 26300 | 26350 | 26300 | 1119 |
| 394 | 20230905 | 124600 | 4275414400 | 26250 | 26250 | 26250 | 26250 | 20 |
| 395 | 20230905 | 124500 | 4274889400 | 26300 | 26300 | 26300 | 26300 | 69 |
| 396 | 20230905 | 124400 | 4273074700 | 26300 | 26300 | 26300 | 26300 | 501 |
| 397 | 20230905 | 124300 | 4259898400 | 26300 | 26300 | 26300 | 26300 | 76 |
| 398 | 20230905 | 124200 | 4257899600 | 26300 | 26300 | 26300 | 26300 | 25 |
| 399 | 20230905 | 124100 | 4257242100 | 26300 | 26300 | 26300 | 26300 | 77 |
| 400 | 20230905 | 124000 | 4255217000 | 26250 | 26300 | 26350 | 26250 | 146 |
| 401 | 20230905 | 123900 | 4251377550 | 26300 | 26300 | 26300 | 26300 | 181 |
| 402 | 20230905 | 123800 | 4246617250 | 26300 | 26300 | 26300 | 26250 | 60 |
| 403 | 20230905 | 123700 | 4245039300 | 26300 | 26300 | 26300 | 26250 | 317 |
| 404 | 20230905 | 123600 | 4236716450 | 26250 | 26300 | 26300 | 26250 | 16 |
| 405 | 20230905 | 123500 | 4236295900 | 26300 | 26300 | 26300 | 26300 | 20 |
| 406 | 20230905 | 123400 | 4235769900 | 26300 | 26300 | 26300 | 26300 | 183 |
| 407 | 20230905 | 123300 | 4230957000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 408 | 20230905 | 123200 | 4230957000 | 26250 | 26300 | 26300 | 26250 | 34 |
| 409 | 20230905 | 123100 | 4230063000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 410 | 20230905 | 123000 | 4230063000 | 26250 | 26250 | 26250 | 26250 | 17 |
| 411 | 20230905 | 122900 | 4229616750 | 26250 | 26300 | 26300 | 26250 | 673 |
| 412 | 20230905 | 122800 | 4211949500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 413 | 20230905 | 122700 | 4211949500 | 26250 | 26250 | 26250 | 26250 | 4 |
| 414 | 20230905 | 122600 | 4211844500 | 26250 | 26250 | 26250 | 26250 | 1000 |
| 415 | 20230905 | 122500 | 4185594500 | 26300 | 26250 | 26300 | 26250 | 345 |
| 416 | 20230905 | 122400 | 4176527250 | 26300 | 26300 | 26300 | 26300 | 104 |
| 417 | 20230905 | 122300 | 4173792050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 418 | 20230905 | 122200 | 4173792050 | 26300 | 26250 | 26300 | 26250 | 51 |
| 419 | 20230905 | 122100 | 4172450800 | 26250 | 26250 | 26250 | 26250 | 300 |
| 420 | 20230905 | 122000 | 4164575800 | 26300 | 26300 | 26300 | 26250 | 131 |
| 421 | 20230905 | 121900 | 4161133750 | 26300 | 26250 | 26300 | 26250 | 312 |
| 422 | 20230905 | 121800 | 4152942750 | 26250 | 26300 | 26300 | 26250 | 480 |
| 423 | 20230905 | 121700 | 4140320250 | 26350 | 26350 | 26350 | 26350 | 98 |
| 424 | 20230905 | 121600 | 4137737950 | 26350 | 26350 | 26350 | 26350 | 34 |
| 425 | 20230905 | 121500 | 4136842050 | 26300 | 26250 | 26300 | 26250 | 298 |
| 426 | 20230905 | 121400 | 4129005700 | 26250 | 26300 | 26300 | 26250 | 135 |
| 427 | 20230905 | 121300 | 4125455250 | 26250 | 26250 | 26250 | 26250 | 150 |
| 428 | 20230905 | 121200 | 4121517750 | 26300 | 26250 | 26300 | 26250 | 315 |
| 429 | 20230905 | 121100 | 4113247500 | 26250 | 26250 | 26250 | 26250 | 50 |
| 430 | 20230905 | 121000 | 4111935000 | 26250 | 26250 | 26300 | 26250 | 295 |
| 431 | 20230905 | 120900 | 4104190750 | 26300 | 26300 | 26300 | 26300 | 72 |
| 432 | 20230905 | 120800 | 4102297150 | 26250 | 26300 | 26300 | 26250 | 133 |
| 433 | 20230905 | 120700 | 4098799300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 434 | 20230905 | 120600 | 4098799300 | 26300 | 26300 | 26300 | 26300 | 30 |
| 435 | 20230905 | 120500 | 4098010300 | 26300 | 26300 | 26300 | 26300 | 131 |
| 436 | 20230905 | 120400 | 4094565000 | 26300 | 26300 | 26300 | 26300 | 160 |
| 437 | 20230905 | 120300 | 4090357000 | 26250 | 26250 | 26250 | 26250 | 158 |
| 438 | 20230905 | 120200 | 4086209500 | 26250 | 26250 | 26250 | 26250 | 563 |
| 439 | 20230905 | 120100 | 4071430750 | 26250 | 26250 | 26300 | 26250 | 7 |
| 440 | 20230905 | 120000 | 4071246900 | 26250 | 26250 | 26250 | 26200 | 533 |
| 441 | 20230905 | 115900 | 4057277850 | 26250 | 26250 | 26250 | 26200 | 60 |
| 442 | 20230905 | 115800 | 4055703850 | 26250 | 26300 | 26300 | 26200 | 390 |
| 443 | 20230905 | 115700 | 4045466500 | 26300 | 26300 | 26300 | 26300 | 420 |
| 444 | 20230905 | 115600 | 4034420500 | 26300 | 26300 | 26300 | 26300 | 20 |
| 445 | 20230905 | 115500 | 4033894500 | 26250 | 26300 | 26300 | 26250 | 904 |
| 446 | 20230905 | 115400 | 4010128350 | 26300 | 26350 | 26350 | 26300 | 119 |
| 447 | 20230905 | 115300 | 4006992750 | 26350 | 26350 | 26350 | 26350 | 35 |
| 448 | 20230905 | 115200 | 4006070500 | 26350 | 26350 | 26350 | 26350 | 4 |
| 449 | 20230905 | 115100 | 4005965100 | 26350 | 26350 | 26350 | 26350 | 2 |
| 450 | 20230905 | 115000 | 4005912400 | 26350 | 26350 | 26350 | 26300 | 148 |
| 451 | 20230905 | 114900 | 4002016450 | 26300 | 26300 | 26300 | 26300 | 524 |
| 452 | 20230905 | 114800 | 3988235250 | 26350 | 26350 | 26350 | 26300 | 7 |
| 453 | 20230905 | 114700 | 3988050950 | 26300 | 26350 | 26350 | 26300 | 123 |
| 454 | 20230905 | 114600 | 3984810700 | 26350 | 26350 | 26350 | 26350 | 121 |
| 455 | 20230905 | 114500 | 3981622350 | 26300 | 26300 | 26350 | 26300 | 99 |
| 456 | 20230905 | 114400 | 3979018450 | 26300 | 26300 | 26300 | 26300 | 39 |
| 457 | 20230905 | 114300 | 3977992750 | 26300 | 26300 | 26300 | 26300 | 127 |
| 458 | 20230905 | 114200 | 3974652650 | 26250 | 26250 | 26250 | 26250 | 157 |
| 459 | 20230905 | 114100 | 3970531400 | 26250 | 26250 | 26250 | 26250 | 13 |
| 460 | 20230905 | 114000 | 3970190150 | 26300 | 26250 | 26300 | 26250 | 21 |
| 461 | 20230905 | 113900 | 3969637900 | 26250 | 26300 | 26300 | 26250 | 108 |
| 462 | 20230905 | 113800 | 3966801400 | 26300 | 26300 | 26350 | 26300 | 34 |
| 463 | 20230905 | 113700 | 3965907150 | 26350 | 26350 | 26350 | 26350 | 20 |
| 464 | 20230905 | 113600 | 3965380150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 465 | 20230905 | 113500 | 3965380150 | 26300 | 26350 | 26350 | 26300 | 101 |
| 466 | 20230905 | 113400 | 3962723800 | 26300 | 26350 | 26350 | 26300 | 150 |
| 467 | 20230905 | 113300 | 3958771800 | 26350 | 26300 | 26350 | 26300 | 100 |
| 468 | 20230905 | 113200 | 3956140800 | 26300 | 26350 | 26350 | 26300 | 271 |
| 469 | 20230905 | 113100 | 3949012650 | 26350 | 26300 | 26350 | 26300 | 59 |
| 470 | 20230905 | 113000 | 3947458400 | 26300 | 26250 | 26300 | 26200 | 201 |
| 471 | 20230905 | 112900 | 3942191600 | 26200 | 26350 | 26350 | 26200 | 3 |
| 472 | 20230905 | 112800 | 3942112700 | 26300 | 26300 | 26300 | 26200 | 4138 |
| 473 | 20230905 | 112700 | 3833470950 | 26300 | 26300 | 26350 | 26300 | 40 |
| 474 | 20230905 | 112600 | 3832417950 | 26300 | 26300 | 26300 | 26300 | 611 |
| 475 | 20230905 | 112500 | 3816348650 | 26350 | 26350 | 26350 | 26350 | 1 |
| 476 | 20230905 | 112400 | 3816322300 | 26300 | 26400 | 26400 | 26300 | 2020 |
| 477 | 20230905 | 112300 | 3763148350 | 26350 | 26350 | 26350 | 26350 | 165 |
| 478 | 20230905 | 112200 | 3758800600 | 26350 | 26350 | 26350 | 26350 | 849 |
| 479 | 20230905 | 112100 | 3736429450 | 26350 | 26350 | 26350 | 26350 | 39 |
| 480 | 20230905 | 112000 | 3735401800 | 26400 | 26350 | 26400 | 26350 | 542 |
| 481 | 20230905 | 111900 | 3721118900 | 26350 | 26350 | 26350 | 26350 | 166 |
| 482 | 20230905 | 111800 | 3716744800 | 26350 | 26350 | 26350 | 26350 | 206 |
| 483 | 20230905 | 111700 | 3711316700 | 26300 | 26300 | 26350 | 26300 | 231 |
| 484 | 20230905 | 111600 | 3705240400 | 26300 | 26300 | 26350 | 26300 | 407 |
| 485 | 20230905 | 111500 | 3694535750 | 26300 | 26300 | 26350 | 26300 | 284 |
| 486 | 20230905 | 111400 | 3687066450 | 26300 | 26250 | 26300 | 26250 | 322 |
| 487 | 20230905 | 111300 | 3678612300 | 26250 | 26250 | 26250 | 26250 | 187 |
| 488 | 20230905 | 111200 | 3673703550 | 26300 | 26350 | 26350 | 26300 | 1369 |
| 489 | 20230905 | 111100 | 3637639900 | 26300 | 26300 | 26300 | 26300 | 374 |
| 490 | 20230905 | 111000 | 3627803700 | 26250 | 26250 | 26250 | 26250 | 290 |
| 491 | 20230905 | 110900 | 3620191200 | 26200 | 26250 | 26250 | 26200 | 298 |
| 492 | 20230905 | 110800 | 3612383500 | 26250 | 26300 | 26300 | 26250 | 38 |
| 493 | 20230905 | 110700 | 3611385450 | 26300 | 26250 | 26300 | 26250 | 105 |
| 494 | 20230905 | 110600 | 3608628200 | 26300 | 26300 | 26300 | 26250 | 143 |
| 495 | 20230905 | 110500 | 3604873950 | 26300 | 26250 | 26300 | 26250 | 673 |
| 496 | 20230905 | 110400 | 3587201950 | 26250 | 26200 | 26250 | 26200 | 201 |
| 497 | 20230905 | 110300 | 3581933100 | 26200 | 26200 | 26200 | 26150 | 83 |
| 498 | 20230905 | 110200 | 3579758550 | 26200 | 26200 | 26200 | 26200 | 43 |
| 499 | 20230905 | 110100 | 3578631950 | 26200 | 26200 | 26200 | 26150 | 180 |
| 500 | 20230905 | 110000 | 3573918450 | 26150 | 26150 | 26200 | 26150 | 136 |
| 501 | 20230905 | 105900 | 3570361900 | 26150 | 26200 | 26200 | 26150 | 17 |
| 502 | 20230905 | 105800 | 3569917100 | 26150 | 26100 | 26150 | 26100 | 814 |
| 503 | 20230905 | 105700 | 3548641050 | 26100 | 26100 | 26150 | 26100 | 466 |
| 504 | 20230905 | 105600 | 3536477950 | 26100 | 26150 | 26150 | 26100 | 1081 |
| 505 | 20230905 | 105500 | 3508251300 | 26100 | 26150 | 26150 | 26100 | 319 |
| 506 | 20230905 | 105400 | 3499917700 | 26150 | 26150 | 26200 | 26100 | 172 |
| 507 | 20230905 | 105300 | 3495418550 | 26150 | 26150 | 26150 | 26100 | 375 |
| 508 | 20230905 | 105200 | 3485612450 | 26150 | 26150 | 26200 | 26150 | 25 |
| 509 | 20230905 | 105100 | 3484957550 | 26150 | 26150 | 26200 | 26150 | 552 |
| 510 | 20230905 | 105000 | 3470520400 | 26200 | 26150 | 26200 | 26100 | 581 |
| 511 | 20230905 | 104900 | 3455325750 | 26150 | 26150 | 26150 | 26100 | 408 |
| 512 | 20230905 | 104800 | 3444656750 | 26100 | 26150 | 26150 | 26100 | 1296 |
| 513 | 20230905 | 104700 | 3410798400 | 26150 | 26150 | 26150 | 26150 | 4 |
| 514 | 20230905 | 104600 | 3410693800 | 26200 | 26150 | 26200 | 26150 | 191 |
| 515 | 20230905 | 104500 | 3405689650 | 26150 | 26250 | 26250 | 26150 | 3835 |
| 516 | 20230905 | 104400 | 3305379100 | 26200 | 26200 | 26200 | 26200 | 5 |
| 517 | 20230905 | 104300 | 3305248100 | 26200 | 26250 | 26250 | 26200 | 2 |
| 518 | 20230905 | 104200 | 3305195650 | 26200 | 26200 | 26250 | 26150 | 319 |
| 519 | 20230905 | 104100 | 3296824550 | 26200 | 26150 | 26200 | 26150 | 155 |
| 520 | 20230905 | 104000 | 3292765100 | 26150 | 26200 | 26200 | 26150 | 1170 |
| 521 | 20230905 | 103900 | 3262167750 | 26200 | 26200 | 26200 | 26150 | 422 |
| 522 | 20230905 | 103800 | 3251111400 | 26200 | 26200 | 26200 | 26200 | 2906 |
| 523 | 20230905 | 103700 | 3174974200 | 26250 | 26250 | 26250 | 26250 | 801 |
| 524 | 20230905 | 103600 | 3153947950 | 26250 | 26250 | 26250 | 26200 | 485 |
| 525 | 20230905 | 103500 | 3141216750 | 26250 | 26300 | 26350 | 26200 | 580 |
| 526 | 20230905 | 103400 | 3125985750 | 26300 | 26300 | 26300 | 26250 | 7 |
| 527 | 20230905 | 103300 | 3125801850 | 26250 | 26250 | 26250 | 26250 | 190 |
| 528 | 20230905 | 103200 | 3120814350 | 26300 | 26200 | 26400 | 26200 | 1946 |
| 529 | 20230905 | 103100 | 3069785500 | 26200 | 26200 | 26200 | 26200 | 137 |
| 530 | 20230905 | 103000 | 3066196100 | 26300 | 26250 | 26300 | 26200 | 1622 |
| 531 | 20230905 | 102900 | 3023683000 | 26250 | 26400 | 26400 | 26250 | 4073 |
| 532 | 20230905 | 102800 | 2916708950 | 26350 | 26300 | 26400 | 26300 | 181 |
| 533 | 20230905 | 102700 | 2911937650 | 26300 | 26300 | 26300 | 26250 | 459 |
| 534 | 20230905 | 102600 | 2899869800 | 26300 | 26300 | 26300 | 26300 | 501 |
| 535 | 20230905 | 102500 | 2886693500 | 26350 | 26350 | 26350 | 26300 | 38 |
| 536 | 20230905 | 102400 | 2885692400 | 26300 | 26350 | 26350 | 26300 | 477 |
| 537 | 20230905 | 102300 | 2873143750 | 26450 | 26400 | 26450 | 26300 | 1371 |
| 538 | 20230905 | 102200 | 2836995400 | 26400 | 26400 | 26400 | 26400 | 390 |
| 539 | 20230905 | 102100 | 2826699400 | 26400 | 26400 | 26400 | 26400 | 1526 |
| 540 | 20230905 | 102000 | 2786413000 | 26400 | 26400 | 26400 | 26400 | 720 |
| 541 | 20230905 | 101900 | 2767405000 | 26400 | 26450 | 26450 | 26400 | 231 |
| 542 | 20230905 | 101800 | 2761303150 | 26450 | 26450 | 26450 | 26400 | 31 |
| 543 | 20230905 | 101700 | 2760483250 | 26450 | 26450 | 26450 | 26400 | 730 |
| 544 | 20230905 | 101600 | 2741196650 | 26400 | 26500 | 26500 | 26400 | 637 |
| 545 | 20230905 | 101500 | 2724350450 | 26500 | 26450 | 26500 | 26450 | 1142 |
| 546 | 20230905 | 101400 | 2694140900 | 26450 | 26500 | 26500 | 26450 | 396 |
| 547 | 20230905 | 101300 | 2683657100 | 26500 | 26450 | 26500 | 26450 | 166 |
| 548 | 20230905 | 101200 | 2679261600 | 26500 | 26450 | 26500 | 26450 | 436 |
| 549 | 20230905 | 101100 | 2667728200 | 26450 | 26450 | 26500 | 26450 | 183 |
| 550 | 20230905 | 101000 | 2662883850 | 26450 | 26450 | 26450 | 26450 | 210 |
| 551 | 20230905 | 100900 | 2657329350 | 26450 | 26400 | 26450 | 26400 | 1403 |
| 552 | 20230905 | 100800 | 2620248750 | 26400 | 26350 | 26450 | 26350 | 1727 |
| 553 | 20230905 | 100700 | 2574662150 | 26350 | 26400 | 26400 | 26350 | 615 |
| 554 | 20230905 | 100600 | 2558441200 | 26400 | 26450 | 26450 | 26400 | 1471 |
| 555 | 20230905 | 100500 | 2519604750 | 26450 | 26450 | 26450 | 26450 | 278 |
| 556 | 20230905 | 100400 | 2512251650 | 26400 | 26550 | 26600 | 26400 | 7522 |
| 557 | 20230905 | 100300 | 2312848600 | 26550 | 26500 | 26550 | 26500 | 3277 |
| 558 | 20230905 | 100200 | 2225857500 | 26550 | 26500 | 26550 | 26450 | 6929 |
| 559 | 20230905 | 100100 | 2042241250 | 26500 | 26450 | 26500 | 26400 | 3988 |
| 560 | 20230905 | 100000 | 1936767450 | 26450 | 26350 | 26450 | 26350 | 1056 |
| 561 | 20230905 | 095900 | 1908891850 | 26400 | 26400 | 26400 | 26350 | 830 |
| 562 | 20230905 | 095800 | 1886980550 | 26400 | 26400 | 26400 | 26350 | 1856 |
| 563 | 20230905 | 095700 | 1837982950 | 26400 | 26350 | 26400 | 26300 | 1543 |
| 564 | 20230905 | 095600 | 1797316250 | 26300 | 26300 | 26350 | 26300 | 1042 |
| 565 | 20230905 | 095500 | 1769898150 | 26250 | 26250 | 26300 | 26250 | 209 |
| 566 | 20230905 | 095400 | 1764406050 | 26250 | 26200 | 26250 | 26200 | 1374 |
| 567 | 20230905 | 095300 | 1728342100 | 26200 | 26150 | 26200 | 26150 | 1902 |
| 568 | 20230905 | 095200 | 1678514900 | 26150 | 26150 | 26200 | 26150 | 387 |
| 569 | 20230905 | 095100 | 1668394600 | 26150 | 26150 | 26200 | 26150 | 751 |
| 570 | 20230905 | 095000 | 1648750950 | 26150 | 26150 | 26150 | 26150 | 176 |
| 571 | 20230905 | 094900 | 1644148550 | 26150 | 26100 | 26200 | 26050 | 2209 |
| 572 | 20230905 | 094800 | 1586446150 | 26100 | 26100 | 26100 | 26050 | 189 |
| 573 | 20230905 | 094700 | 1581516550 | 26050 | 26050 | 26050 | 26050 | 272 |
| 574 | 20230905 | 094600 | 1574430950 | 26050 | 26050 | 26100 | 26050 | 1081 |
| 575 | 20230905 | 094500 | 1546269250 | 26050 | 26050 | 26100 | 26050 | 1404 |
| 576 | 20230905 | 094400 | 1509668950 | 26100 | 26100 | 26150 | 26100 | 845 |
| 577 | 20230905 | 094300 | 1487596900 | 26100 | 26200 | 26200 | 26100 | 1442 |
| 578 | 20230905 | 094200 | 1449924500 | 26200 | 26100 | 26250 | 26100 | 888 |
| 579 | 20230905 | 094100 | 1426692850 | 26150 | 26150 | 26150 | 26150 | 375 |
| 580 | 20230905 | 094000 | 1416886600 | 26150 | 26100 | 26150 | 26100 | 761 |
| 581 | 20230905 | 093900 | 1397007200 | 26150 | 26150 | 26150 | 26100 | 1195 |
| 582 | 20230905 | 093800 | 1365758100 | 26150 | 26150 | 26150 | 26100 | 315 |
| 583 | 20230905 | 093700 | 1357525950 | 26150 | 26150 | 26200 | 26150 | 700 |
| 584 | 20230905 | 093600 | 1339220000 | 26150 | 26150 | 26150 | 26100 | 887 |
| 585 | 20230905 | 093500 | 1316034450 | 26100 | 26150 | 26150 | 26100 | 174 |
| 586 | 20230905 | 093400 | 1311486850 | 26150 | 26200 | 26200 | 26100 | 900 |
| 587 | 20230905 | 093300 | 1287958000 | 26200 | 26200 | 26200 | 26150 | 113 |
| 588 | 20230905 | 093200 | 1285001400 | 26150 | 26250 | 26250 | 26150 | 372 |
| 589 | 20230905 | 093100 | 1275259100 | 26250 | 26200 | 26250 | 26200 | 389 |
| 590 | 20230905 | 093000 | 1265048600 | 26200 | 26150 | 26200 | 26100 | 447 |
| 591 | 20230905 | 092900 | 1253368200 | 26200 | 26150 | 26200 | 26150 | 1289 |
| 592 | 20230905 | 092800 | 1219625250 | 26150 | 26150 | 26150 | 26100 | 475 |
| 593 | 20230905 | 092700 | 1207205800 | 26150 | 26150 | 26150 | 26150 | 262 |
| 594 | 20230905 | 092600 | 1200354500 | 26100 | 26100 | 26150 | 26100 | 165 |
| 595 | 20230905 | 092500 | 1196047950 | 26150 | 26100 | 26150 | 26100 | 175 |
| 596 | 20230905 | 092400 | 1191480350 | 26100 | 26050 | 26100 | 26050 | 354 |
| 597 | 20230905 | 092300 | 1182244200 | 26050 | 26100 | 26100 | 26050 | 405 |
| 598 | 20230905 | 092200 | 1171678850 | 26100 | 26050 | 26100 | 26050 | 84 |
| 599 | 20230905 | 092100 | 1169488000 | 26050 | 26100 | 26100 | 26000 | 1100 |
| 600 | 20230905 | 092000 | 1140840200 | 26050 | 26150 | 26150 | 26050 | 947 |
| 601 | 20230905 | 091900 | 1116130300 | 26100 | 26050 | 26100 | 26050 | 585 |
| 602 | 20230905 | 091800 | 1100868000 | 26050 | 26000 | 26050 | 26000 | 1913 |
| 603 | 20230905 | 091700 | 1051115850 | 26000 | 26100 | 26100 | 26000 | 1021 |
| 604 | 20230905 | 091600 | 1024549250 | 26150 | 26100 | 26150 | 26050 | 4191 |
| 605 | 20230905 | 091500 | 915183300 | 26100 | 26200 | 26200 | 26100 | 2296 |
| 606 | 20230905 | 091400 | 855195650 | 26200 | 26250 | 26300 | 26200 | 3045 |
| 607 | 20230905 | 091300 | 775323750 | 26300 | 26300 | 26350 | 26250 | 1132 |
| 608 | 20230905 | 091200 | 745551500 | 26300 | 26400 | 26400 | 26300 | 3235 |
| 609 | 20230905 | 091100 | 660428600 | 26400 | 26400 | 26400 | 26350 | 2776 |
| 610 | 20230905 | 091000 | 587213700 | 26400 | 26300 | 26400 | 26300 | 1096 |
| 611 | 20230905 | 090900 | 558317750 | 26300 | 26300 | 26350 | 26250 | 1313 |
| 612 | 20230905 | 090800 | 523767250 | 26250 | 26250 | 26350 | 26250 | 1006 |
| 613 | 20230905 | 090700 | 497335750 | 26250 | 26250 | 26250 | 26200 | 978 |
| 614 | 20230905 | 090600 | 471687650 | 26250 | 26250 | 26300 | 26200 | 744 |
| 615 | 20230905 | 090500 | 452156000 | 26250 | 26300 | 26300 | 26250 | 544 |
| 616 | 20230905 | 090400 | 437858600 | 26250 | 26300 | 26400 | 26200 | 3590 |
| 617 | 20230905 | 090300 | 343247500 | 26300 | 26350 | 26350 | 26100 | 2142 |
| 618 | 20230905 | 090200 | 287019950 | 26300 | 26300 | 26350 | 26300 | 2229 |
| 619 | 20230905 | 090100 | 228350150 | 26300 | 26200 | 26300 | 26100 | 1206 |
| 620 | 20230905 | 090000 | 196716750 | 26200 | 26100 | 26200 | 26000 | 5196 |