34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 3 | 20230911 | 192000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20230911 | 191900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20230911 | 191800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20230911 | 191700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20230911 | 191600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20230911 | 191500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20230911 | 191400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20230911 | 191300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20230911 | 191200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20230911 | 191100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20230911 | 191000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20230911 | 190900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20230911 | 190800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20230911 | 190700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20230911 | 190600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20230911 | 190500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20230911 | 190400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20230911 | 190300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20230911 | 190200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20230911 | 190100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20230911 | 190000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20230911 | 185900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20230911 | 185800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20230911 | 185700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20230911 | 185600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20230911 | 185500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20230911 | 185400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20230911 | 185300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20230911 | 185200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20230911 | 185100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 33 | 20230911 | 185000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20230911 | 184900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20230911 | 184800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20230911 | 184700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20230911 | 184600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20230911 | 184500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20230911 | 184400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20230911 | 184300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20230911 | 184200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20230911 | 184100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20230911 | 184000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20230911 | 183900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20230911 | 183800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20230911 | 183700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20230911 | 183600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20230911 | 183500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20230911 | 183400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20230911 | 183300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20230911 | 183200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20230911 | 183100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20230911 | 183000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20230911 | 182900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20230911 | 182800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20230911 | 182700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20230911 | 182600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20230911 | 182500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20230911 | 182400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20230911 | 182300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20230911 | 182200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20230911 | 182100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 63 | 20230911 | 182000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20230911 | 181900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20230911 | 181800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20230911 | 181700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20230911 | 181600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20230911 | 181500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20230911 | 181400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20230911 | 181300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20230911 | 181200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20230911 | 181100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20230911 | 181000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20230911 | 180900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20230911 | 180800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20230911 | 180700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20230911 | 180600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20230911 | 180500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20230911 | 180400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20230911 | 180300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20230911 | 180200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20230911 | 180100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20230911 | 180000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20230911 | 175900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20230911 | 175800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20230911 | 175700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20230911 | 175600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20230911 | 175500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20230911 | 175400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20230911 | 175300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20230911 | 175200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20230911 | 175100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 93 | 20230911 | 175000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20230911 | 174900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20230911 | 174800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20230911 | 174700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20230911 | 174600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20230911 | 174500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20230911 | 174400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20230911 | 174300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20230911 | 174200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20230911 | 174100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20230911 | 174000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20230911 | 173900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20230911 | 173800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20230911 | 173700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20230911 | 173600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20230911 | 173500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20230911 | 173400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20230911 | 173300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20230911 | 173200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20230911 | 173100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20230911 | 173000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20230911 | 172900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20230911 | 172800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20230911 | 172700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20230911 | 172600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20230911 | 172500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20230911 | 172400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20230911 | 172300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20230911 | 172200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20230911 | 172100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 123 | 20230911 | 172000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20230911 | 171900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20230911 | 171800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20230911 | 171700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20230911 | 171600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20230911 | 171500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20230911 | 171400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20230911 | 171300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20230911 | 171200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20230911 | 171100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20230911 | 171000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20230911 | 170900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20230911 | 170800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20230911 | 170700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20230911 | 170600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20230911 | 170500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20230911 | 170400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20230911 | 170300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20230911 | 170200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20230911 | 170100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20230911 | 170000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20230911 | 165900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20230911 | 165800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20230911 | 165700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20230911 | 165600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20230911 | 165500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20230911 | 165400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20230911 | 165300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20230911 | 165200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20230911 | 165100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 153 | 20230911 | 165000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20230911 | 164900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20230911 | 164800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20230911 | 164700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20230911 | 164600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20230911 | 164500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20230911 | 164400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20230911 | 164300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20230911 | 164200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20230911 | 164100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20230911 | 164000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20230911 | 163900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20230911 | 163800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20230911 | 163700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20230911 | 163600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20230911 | 163500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20230911 | 163400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20230911 | 163300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20230911 | 163200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20230911 | 163100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20230911 | 163000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20230911 | 162900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20230911 | 162800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20230911 | 162700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20230911 | 162600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20230911 | 162500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20230911 | 162400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20230911 | 162300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20230911 | 162200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20230911 | 162100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 183 | 20230911 | 162000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20230911 | 161900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20230911 | 161800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20230911 | 161700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20230911 | 161600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20230911 | 161500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20230911 | 161400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20230911 | 161300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20230911 | 161200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20230911 | 161100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20230911 | 161000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20230911 | 160900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20230911 | 160800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20230911 | 160700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20230911 | 160600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20230911 | 160500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20230911 | 160400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20230911 | 160300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20230911 | 160200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20230911 | 160100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20230911 | 160000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20230911 | 155900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20230911 | 155800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20230911 | 155700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20230911 | 155600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20230911 | 155500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20230911 | 155400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20230911 | 155300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20230911 | 155200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20230911 | 155100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 213 | 20230911 | 155000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20230911 | 154900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20230911 | 154800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20230911 | 154700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20230911 | 154600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20230911 | 154500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20230911 | 154400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20230911 | 154300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20230911 | 154200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20230911 | 154100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20230911 | 154000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20230911 | 153900 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20230911 | 153800 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20230911 | 153700 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20230911 | 153600 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20230911 | 153500 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20230911 | 153400 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20230911 | 153300 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20230911 | 153200 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20230911 | 153100 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20230911 | 153000 | 36186695900 | 28200 | 28200 | 28200 | 28200 | 57427 |
| 234 | 20230911 | 152900 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20230911 | 152800 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20230911 | 152700 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20230911 | 152600 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20230911 | 152500 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20230911 | 152400 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20230911 | 152300 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20230911 | 152200 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20230911 | 152100 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20230911 | 152000 | 34567254500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20230911 | 151900 | 34567254500 | 28100 | 27950 | 28150 | 27850 | 36443 |
| 245 | 20230911 | 151800 | 33545879900 | 27950 | 27850 | 27950 | 27850 | 8880 |
| 246 | 20230911 | 151700 | 33298119400 | 27900 | 27850 | 27900 | 27850 | 8182 |
| 247 | 20230911 | 151600 | 33070113800 | 27850 | 27900 | 27900 | 27800 | 8973 |
| 248 | 20230911 | 151500 | 32820133950 | 27850 | 27800 | 27900 | 27800 | 5406 |
| 249 | 20230911 | 151400 | 32669572400 | 27850 | 27900 | 27900 | 27800 | 5986 |
| 250 | 20230911 | 151300 | 32502803050 | 27850 | 27900 | 27900 | 27850 | 1756 |
| 251 | 20230911 | 151200 | 32453876900 | 27900 | 27800 | 27900 | 27800 | 5126 |
| 252 | 20230911 | 151100 | 32311218400 | 27800 | 27850 | 27900 | 27800 | 7465 |
| 253 | 20230911 | 151000 | 32103314200 | 27850 | 27850 | 27900 | 27800 | 11355 |
| 254 | 20230911 | 150900 | 31787144300 | 27900 | 28000 | 28000 | 27850 | 10242 |
| 255 | 20230911 | 150800 | 31501264750 | 27950 | 27850 | 28000 | 27800 | 15326 |
| 256 | 20230911 | 150700 | 31073185500 | 27900 | 27900 | 27900 | 27800 | 8556 |
| 257 | 20230911 | 150600 | 30834950750 | 27900 | 27900 | 27950 | 27800 | 16944 |
| 258 | 20230911 | 150500 | 30362674800 | 27950 | 27950 | 28050 | 27800 | 24794 |
| 259 | 20230911 | 150400 | 29669871250 | 28000 | 27850 | 28000 | 27750 | 23523 |
| 260 | 20230911 | 150300 | 29015013150 | 27850 | 27850 | 27950 | 27700 | 32886 |
| 261 | 20230911 | 150200 | 28099715400 | 27850 | 28150 | 28200 | 27600 | 60838 |
| 262 | 20230911 | 150100 | 26403811650 | 28150 | 27150 | 28150 | 27100 | 128117 |
| 263 | 20230911 | 150000 | 22849400650 | 27100 | 27200 | 27200 | 27100 | 272 |
| 264 | 20230911 | 145900 | 22842025900 | 27200 | 27250 | 27300 | 27150 | 3997 |
| 265 | 20230911 | 145800 | 22733339450 | 27250 | 27300 | 27300 | 27200 | 1369 |
| 266 | 20230911 | 145700 | 22696038350 | 27250 | 27250 | 27300 | 27250 | 1318 |
| 267 | 20230911 | 145600 | 22660107100 | 27300 | 27250 | 27300 | 27200 | 1934 |
| 268 | 20230911 | 145500 | 22607401250 | 27200 | 27200 | 27250 | 27200 | 746 |
| 269 | 20230911 | 145400 | 22587082300 | 27200 | 27200 | 27250 | 27150 | 2719 |
| 270 | 20230911 | 145300 | 22513091100 | 27150 | 27200 | 27200 | 27150 | 414 |
| 271 | 20230911 | 145200 | 22501838100 | 27150 | 27050 | 27150 | 27050 | 2430 |
| 272 | 20230911 | 145100 | 22435951950 | 27050 | 27000 | 27050 | 26900 | 3425 |
| 273 | 20230911 | 145000 | 22343474700 | 27000 | 27000 | 27050 | 26950 | 1942 |
| 274 | 20230911 | 144900 | 22291038450 | 26950 | 27000 | 27000 | 26950 | 1169 |
| 275 | 20230911 | 144800 | 22259480800 | 27000 | 26900 | 27000 | 26900 | 2247 |
| 276 | 20230911 | 144700 | 22198943400 | 26950 | 26900 | 26950 | 26900 | 662 |
| 277 | 20230911 | 144600 | 22181112600 | 26950 | 26900 | 27000 | 26800 | 6462 |
| 278 | 20230911 | 144500 | 22007805000 | 26900 | 27000 | 27000 | 26900 | 1213 |
| 279 | 20230911 | 144400 | 21975137850 | 27000 | 26950 | 27000 | 26900 | 1444 |
| 280 | 20230911 | 144300 | 21936215400 | 27000 | 27000 | 27000 | 26950 | 891 |
| 281 | 20230911 | 144200 | 21912159200 | 26950 | 27000 | 27000 | 26900 | 3057 |
| 282 | 20230911 | 144100 | 21829759200 | 27000 | 26950 | 27000 | 26900 | 905 |
| 283 | 20230911 | 144000 | 21805354550 | 26950 | 26800 | 26950 | 26800 | 7187 |
| 284 | 20230911 | 143900 | 21612574750 | 26800 | 27000 | 27000 | 26800 | 4961 |
| 285 | 20230911 | 143800 | 21479322450 | 27000 | 27000 | 27000 | 26900 | 1949 |
| 286 | 20230911 | 143700 | 21426810950 | 26950 | 27000 | 27050 | 26950 | 2179 |
| 287 | 20230911 | 143600 | 21368041900 | 27000 | 27050 | 27100 | 27000 | 3389 |
| 288 | 20230911 | 143500 | 21276482200 | 27100 | 27050 | 27100 | 27000 | 1019 |
| 289 | 20230911 | 143400 | 21248928600 | 27000 | 27150 | 27150 | 27000 | 1915 |
| 290 | 20230911 | 143300 | 21197144950 | 27100 | 27050 | 27150 | 27050 | 892 |
| 291 | 20230911 | 143200 | 21172979850 | 27050 | 27100 | 27100 | 27050 | 802 |
| 292 | 20230911 | 143100 | 21151269400 | 27100 | 27100 | 27100 | 27050 | 784 |
| 293 | 20230911 | 143000 | 21130033300 | 27100 | 27100 | 27150 | 27100 | 507 |
| 294 | 20230911 | 142900 | 21116282750 | 27100 | 27050 | 27100 | 27050 | 2206 |
| 295 | 20230911 | 142800 | 21056551500 | 27100 | 27100 | 27100 | 27050 | 2346 |
| 296 | 20230911 | 142700 | 20993054150 | 27150 | 27050 | 27150 | 27050 | 1087 |
| 297 | 20230911 | 142600 | 20963588950 | 27050 | 27100 | 27150 | 27050 | 1253 |
| 298 | 20230911 | 142500 | 20929633650 | 27150 | 27050 | 27150 | 27050 | 888 |
| 299 | 20230911 | 142400 | 20905568800 | 27100 | 27050 | 27150 | 27050 | 1350 |
| 300 | 20230911 | 142300 | 20869023250 | 27100 | 27150 | 27150 | 27050 | 348 |
| 301 | 20230911 | 142200 | 20859584450 | 27150 | 27050 | 27150 | 27000 | 2708 |
| 302 | 20230911 | 142100 | 20786244000 | 27050 | 27000 | 27050 | 26950 | 1640 |
| 303 | 20230911 | 142000 | 20741949200 | 27000 | 27050 | 27050 | 26950 | 2622 |
| 304 | 20230911 | 141900 | 20671125000 | 27000 | 27000 | 27050 | 26900 | 2512 |
| 305 | 20230911 | 141800 | 20603463100 | 27000 | 26950 | 27100 | 26950 | 4808 |
| 306 | 20230911 | 141700 | 20473714350 | 26950 | 27200 | 27200 | 26950 | 13422 |
| 307 | 20230911 | 141600 | 20110702700 | 27200 | 27300 | 27300 | 27200 | 2495 |
| 308 | 20230911 | 141500 | 20042716950 | 27250 | 27400 | 27400 | 27250 | 3614 |
| 309 | 20230911 | 141400 | 19944143300 | 27350 | 27350 | 27400 | 27300 | 3405 |
| 310 | 20230911 | 141300 | 19850981300 | 27400 | 27350 | 27400 | 27350 | 1947 |
| 311 | 20230911 | 141200 | 19797652000 | 27350 | 27300 | 27400 | 27300 | 1770 |
| 312 | 20230911 | 141100 | 19749226350 | 27300 | 27300 | 27350 | 27300 | 1091 |
| 313 | 20230911 | 141000 | 19719424750 | 27300 | 27350 | 27400 | 27300 | 1409 |
| 314 | 20230911 | 140900 | 19680916350 | 27400 | 27350 | 27400 | 27350 | 1216 |
| 315 | 20230911 | 140800 | 19647645100 | 27400 | 27350 | 27400 | 27300 | 2384 |
| 316 | 20230911 | 140700 | 19582440850 | 27350 | 27300 | 27350 | 27300 | 1374 |
| 317 | 20230911 | 140600 | 19544907300 | 27300 | 27300 | 27350 | 27250 | 1838 |
| 318 | 20230911 | 140500 | 19494698600 | 27300 | 27250 | 27350 | 27250 | 2046 |
| 319 | 20230911 | 140400 | 19438802400 | 27300 | 27300 | 27350 | 27250 | 3030 |
| 320 | 20230911 | 140300 | 19356061350 | 27350 | 27350 | 27400 | 27300 | 3890 |
| 321 | 20230911 | 140200 | 19249767950 | 27400 | 27450 | 27450 | 27350 | 2582 |
| 322 | 20230911 | 140100 | 19179026150 | 27450 | 27400 | 27450 | 27400 | 4443 |
| 323 | 20230911 | 140000 | 19057176250 | 27400 | 27400 | 27450 | 27400 | 2510 |
| 324 | 20230911 | 135900 | 18988330600 | 27450 | 27450 | 27450 | 27400 | 1349 |
| 325 | 20230911 | 135800 | 18951315900 | 27400 | 27400 | 27450 | 27400 | 1048 |
| 326 | 20230911 | 135700 | 18922567950 | 27400 | 27400 | 27450 | 27350 | 2655 |
| 327 | 20230911 | 135600 | 18849727200 | 27450 | 27400 | 27500 | 27350 | 2794 |
| 328 | 20230911 | 135500 | 18773118100 | 27400 | 27450 | 27500 | 27350 | 3529 |
| 329 | 20230911 | 135400 | 18676302350 | 27450 | 27550 | 27600 | 27400 | 13656 |
| 330 | 20230911 | 135300 | 18300747150 | 27500 | 27450 | 27550 | 27400 | 18801 |
| 331 | 20230911 | 135200 | 17784156300 | 27450 | 27400 | 27450 | 27350 | 1763 |
| 332 | 20230911 | 135100 | 17735814300 | 27400 | 27350 | 27450 | 27300 | 10160 |
| 333 | 20230911 | 135000 | 17457565300 | 27350 | 27350 | 27350 | 27250 | 2357 |
| 334 | 20230911 | 134900 | 17393190700 | 27350 | 27300 | 27350 | 27300 | 515 |
| 335 | 20230911 | 134800 | 17379121600 | 27300 | 27300 | 27300 | 27250 | 1067 |
| 336 | 20230911 | 134700 | 17349997950 | 27300 | 27400 | 27400 | 27300 | 2900 |
| 337 | 20230911 | 134600 | 17270722650 | 27350 | 27300 | 27400 | 27250 | 4176 |
| 338 | 20230911 | 134500 | 17156582400 | 27300 | 27300 | 27300 | 27250 | 1136 |
| 339 | 20230911 | 134400 | 17125579600 | 27300 | 27250 | 27300 | 27250 | 1106 |
| 340 | 20230911 | 134300 | 17095420950 | 27250 | 27250 | 27300 | 27200 | 1964 |
| 341 | 20230911 | 134200 | 17041901200 | 27250 | 27250 | 27300 | 27200 | 2241 |
| 342 | 20230911 | 134100 | 16980841700 | 27250 | 27200 | 27250 | 27150 | 1137 |
| 343 | 20230911 | 134000 | 16949913500 | 27150 | 27250 | 27300 | 27150 | 3535 |
| 344 | 20230911 | 133900 | 16853644050 | 27250 | 27350 | 27400 | 27250 | 4401 |
| 345 | 20230911 | 133800 | 16733436300 | 27350 | 27400 | 27400 | 27300 | 6784 |
| 346 | 20230911 | 133700 | 16547887200 | 27350 | 27350 | 27400 | 27350 | 2518 |
| 347 | 20230911 | 133600 | 16478984250 | 27350 | 27350 | 27350 | 27300 | 6054 |
| 348 | 20230911 | 133500 | 16313415000 | 27300 | 27350 | 27350 | 27300 | 769 |
| 349 | 20230911 | 133400 | 16292392700 | 27350 | 27250 | 27350 | 27250 | 2162 |
| 350 | 20230911 | 133300 | 16233383350 | 27250 | 27300 | 27300 | 27250 | 1992 |
| 351 | 20230911 | 133200 | 16179068550 | 27300 | 27300 | 27350 | 27300 | 3127 |
| 352 | 20230911 | 133100 | 16093678400 | 27300 | 27250 | 27350 | 27250 | 9971 |
| 353 | 20230911 | 133000 | 15821508350 | 27250 | 27200 | 27250 | 27150 | 1839 |
| 354 | 20230911 | 132900 | 15771487350 | 27200 | 27150 | 27200 | 27100 | 816 |
| 355 | 20230911 | 132800 | 15749307300 | 27150 | 27150 | 27200 | 27100 | 3503 |
| 356 | 20230911 | 132700 | 15654268700 | 27150 | 27200 | 27250 | 27150 | 5611 |
| 357 | 20230911 | 132600 | 15501746400 | 27200 | 27250 | 27250 | 27200 | 2197 |
| 358 | 20230911 | 132500 | 15441965550 | 27250 | 27200 | 27250 | 27200 | 2355 |
| 359 | 20230911 | 132400 | 15377824150 | 27200 | 27200 | 27250 | 27150 | 3217 |
| 360 | 20230911 | 132300 | 15290355100 | 27250 | 27300 | 27300 | 27150 | 11280 |
| 361 | 20230911 | 132200 | 14983393900 | 27250 | 27150 | 27300 | 27100 | 19891 |
| 362 | 20230911 | 132100 | 14441644350 | 27150 | 27050 | 27150 | 27050 | 3819 |
| 363 | 20230911 | 132000 | 14338147350 | 27100 | 27050 | 27100 | 27000 | 3666 |
| 364 | 20230911 | 131900 | 14239014250 | 27100 | 27000 | 27100 | 26900 | 4819 |
| 365 | 20230911 | 131800 | 14108811150 | 26950 | 27100 | 27150 | 26900 | 7992 |
| 366 | 20230911 | 131700 | 13892974950 | 27100 | 27050 | 27150 | 27000 | 14321 |
| 367 | 20230911 | 131600 | 13505237850 | 27050 | 27000 | 27050 | 26950 | 3796 |
| 368 | 20230911 | 131500 | 13402727600 | 26950 | 27000 | 27000 | 26900 | 6819 |
| 369 | 20230911 | 131400 | 13218722650 | 27000 | 26950 | 27000 | 26850 | 2998 |
| 370 | 20230911 | 131300 | 13137969350 | 26900 | 26900 | 26950 | 26900 | 940 |
| 371 | 20230911 | 131200 | 13112675250 | 26950 | 26900 | 26950 | 26800 | 2700 |
| 372 | 20230911 | 131100 | 13040042850 | 26850 | 26800 | 26900 | 26800 | 1443 |
| 373 | 20230911 | 131000 | 13001318500 | 26850 | 26850 | 26850 | 26750 | 983 |
| 374 | 20230911 | 130900 | 12974961550 | 26800 | 26750 | 26850 | 26750 | 361 |
| 375 | 20230911 | 130800 | 12965286000 | 26750 | 26750 | 26800 | 26750 | 409 |
| 376 | 20230911 | 130700 | 12954336900 | 26750 | 26750 | 26800 | 26700 | 484 |
| 377 | 20230911 | 130600 | 12941387250 | 26700 | 26800 | 26800 | 26700 | 715 |
| 378 | 20230911 | 130500 | 12922260500 | 26800 | 26800 | 26800 | 26750 | 210 |
| 379 | 20230911 | 130400 | 12916633100 | 26800 | 26800 | 26800 | 26750 | 336 |
| 380 | 20230911 | 130300 | 12907630700 | 26750 | 26750 | 26800 | 26750 | 1432 |
| 381 | 20230911 | 130200 | 12869321800 | 26750 | 26800 | 26800 | 26750 | 483 |
| 382 | 20230911 | 130100 | 12856384950 | 26850 | 26850 | 26850 | 26750 | 846 |
| 383 | 20230911 | 130000 | 12833702850 | 26850 | 26800 | 26850 | 26800 | 882 |
| 384 | 20230911 | 125900 | 12810064250 | 26850 | 26800 | 26850 | 26750 | 572 |
| 385 | 20230911 | 125800 | 12794733100 | 26800 | 26800 | 26800 | 26750 | 727 |
| 386 | 20230911 | 125700 | 12775281850 | 26800 | 26800 | 26800 | 26750 | 634 |
| 387 | 20230911 | 125600 | 12758295750 | 26750 | 26750 | 26800 | 26750 | 1030 |
| 388 | 20230911 | 125500 | 12730702450 | 26750 | 26800 | 26800 | 26750 | 82 |
| 389 | 20230911 | 125400 | 12728507500 | 26750 | 26800 | 26800 | 26750 | 81 |
| 390 | 20230911 | 125300 | 12726336850 | 26750 | 26800 | 26850 | 26750 | 3119 |
| 391 | 20230911 | 125200 | 12642812450 | 26800 | 26850 | 26850 | 26800 | 421 |
| 392 | 20230911 | 125100 | 12631524300 | 26850 | 26800 | 26850 | 26800 | 570 |
| 393 | 20230911 | 125000 | 12616243700 | 26800 | 26850 | 26850 | 26800 | 375 |
| 394 | 20230911 | 124900 | 12606187900 | 26850 | 26800 | 26850 | 26800 | 497 |
| 395 | 20230911 | 124800 | 12592856700 | 26800 | 26850 | 26850 | 26800 | 500 |
| 396 | 20230911 | 124700 | 12579446950 | 26850 | 26900 | 26900 | 26850 | 1804 |
| 397 | 20230911 | 124600 | 12530983250 | 26900 | 26900 | 26950 | 26850 | 803 |
| 398 | 20230911 | 124500 | 12509383000 | 26900 | 26950 | 26950 | 26900 | 933 |
| 399 | 20230911 | 124400 | 12484279300 | 26950 | 26950 | 26950 | 26900 | 847 |
| 400 | 20230911 | 124300 | 12461479750 | 26950 | 26950 | 26950 | 26900 | 500 |
| 401 | 20230911 | 124200 | 12448027350 | 26900 | 26950 | 26950 | 26900 | 760 |
| 402 | 20230911 | 124100 | 12427569050 | 26900 | 26950 | 26950 | 26900 | 1556 |
| 403 | 20230911 | 124000 | 12385675250 | 26950 | 26900 | 26950 | 26900 | 231 |
| 404 | 20230911 | 123900 | 12379453850 | 26950 | 26950 | 27000 | 26900 | 9966 |
| 405 | 20230911 | 123800 | 12111277600 | 26950 | 26950 | 27000 | 26900 | 1977 |
| 406 | 20230911 | 123700 | 12057999050 | 26950 | 26900 | 27000 | 26900 | 4611 |
| 407 | 20230911 | 123600 | 11933628050 | 26900 | 26950 | 26950 | 26900 | 3126 |
| 408 | 20230911 | 123500 | 11849386000 | 26900 | 26950 | 26950 | 26900 | 856 |
| 409 | 20230911 | 123400 | 11826328850 | 26950 | 26900 | 26950 | 26850 | 1316 |
| 410 | 20230911 | 123300 | 11790921500 | 26900 | 26800 | 26900 | 26800 | 1026 |
| 411 | 20230911 | 123200 | 11763373550 | 26800 | 26800 | 26850 | 26800 | 592 |
| 412 | 20230911 | 123100 | 11747505100 | 26850 | 26850 | 26850 | 26800 | 320 |
| 413 | 20230911 | 123000 | 11738922450 | 26800 | 26750 | 26800 | 26750 | 1033 |
| 414 | 20230911 | 122900 | 11711283900 | 26750 | 26800 | 26800 | 26750 | 1765 |
| 415 | 20230911 | 122800 | 11664055700 | 26800 | 26800 | 26800 | 26750 | 1074 |
| 416 | 20230911 | 122700 | 11635272800 | 26750 | 26750 | 26800 | 26750 | 129 |
| 417 | 20230911 | 122600 | 11631815750 | 26700 | 26750 | 26800 | 26700 | 833 |
| 418 | 20230911 | 122500 | 11609539600 | 26750 | 26700 | 26750 | 26650 | 2797 |
| 419 | 20230911 | 122400 | 11534858000 | 26650 | 26700 | 26700 | 26650 | 1971 |
| 420 | 20230911 | 122300 | 11482315650 | 26700 | 26700 | 26700 | 26650 | 665 |
| 421 | 20230911 | 122200 | 11464579750 | 26700 | 26700 | 26700 | 26650 | 333 |
| 422 | 20230911 | 122100 | 11455700600 | 26650 | 26700 | 26700 | 26650 | 541 |
| 423 | 20230911 | 122000 | 11441261350 | 26700 | 26700 | 26750 | 26700 | 716 |
| 424 | 20230911 | 121900 | 11422142650 | 26700 | 26750 | 26750 | 26700 | 726 |
| 425 | 20230911 | 121800 | 11402750900 | 26750 | 26750 | 26800 | 26750 | 1566 |
| 426 | 20230911 | 121700 | 11360858800 | 26750 | 26800 | 26800 | 26750 | 433 |
| 427 | 20230911 | 121600 | 11349254450 | 26800 | 26850 | 26850 | 26750 | 794 |
| 428 | 20230911 | 121500 | 11327968300 | 26800 | 26850 | 26850 | 26750 | 559 |
| 429 | 20230911 | 121400 | 11312986700 | 26850 | 26800 | 26850 | 26750 | 1447 |
| 430 | 20230911 | 121300 | 11274208150 | 26850 | 26900 | 26950 | 26850 | 796 |
| 431 | 20230911 | 121200 | 11252795300 | 26900 | 26900 | 26950 | 26850 | 2096 |
| 432 | 20230911 | 121100 | 11196412850 | 26900 | 26850 | 26900 | 26850 | 285 |
| 433 | 20230911 | 121000 | 11188759250 | 26850 | 26850 | 26900 | 26850 | 618 |
| 434 | 20230911 | 120900 | 11172163050 | 26850 | 26800 | 26850 | 26750 | 479 |
| 435 | 20230911 | 120800 | 11159323650 | 26750 | 26800 | 26850 | 26750 | 2277 |
| 436 | 20230911 | 120700 | 11098387000 | 26800 | 26850 | 26850 | 26750 | 553 |
| 437 | 20230911 | 120600 | 11083564900 | 26800 | 26800 | 26850 | 26750 | 353 |
| 438 | 20230911 | 120500 | 11074105800 | 26800 | 26850 | 26850 | 26750 | 1137 |
| 439 | 20230911 | 120400 | 11043633600 | 26850 | 26850 | 26850 | 26750 | 1484 |
| 440 | 20230911 | 120300 | 11003850050 | 26850 | 26950 | 26950 | 26800 | 5218 |
| 441 | 20230911 | 120200 | 10863700950 | 26900 | 26800 | 26950 | 26800 | 8499 |
| 442 | 20230911 | 120100 | 10635195150 | 26800 | 26750 | 26850 | 26750 | 1990 |
| 443 | 20230911 | 120000 | 10581865850 | 26800 | 26750 | 26800 | 26750 | 375 |
| 444 | 20230911 | 115900 | 10571827150 | 26800 | 26700 | 26800 | 26700 | 2252 |
| 445 | 20230911 | 115800 | 10511601800 | 26750 | 26750 | 26750 | 26700 | 114 |
| 446 | 20230911 | 115700 | 10508552900 | 26750 | 26700 | 26750 | 26650 | 477 |
| 447 | 20230911 | 115600 | 10495812900 | 26700 | 26700 | 26750 | 26650 | 1279 |
| 448 | 20230911 | 115500 | 10461665000 | 26700 | 26700 | 26750 | 26700 | 484 |
| 449 | 20230911 | 115400 | 10448729350 | 26750 | 26700 | 26750 | 26700 | 313 |
| 450 | 20230911 | 115300 | 10440370100 | 26700 | 26600 | 26700 | 26600 | 2280 |
| 451 | 20230911 | 115200 | 10379574750 | 26650 | 26600 | 26650 | 26550 | 314 |
| 452 | 20230911 | 115100 | 10371218400 | 26600 | 26600 | 26600 | 26550 | 315 |
| 453 | 20230911 | 115000 | 10362839850 | 26600 | 26650 | 26650 | 26550 | 140 |
| 454 | 20230911 | 114900 | 10359115850 | 26650 | 26600 | 26650 | 26500 | 7404 |
| 455 | 20230911 | 114800 | 10162599450 | 26600 | 26600 | 26600 | 26550 | 283 |
| 456 | 20230911 | 114700 | 10155083200 | 26650 | 26650 | 26650 | 26600 | 2792 |
| 457 | 20230911 | 114600 | 10080811150 | 26650 | 26650 | 26650 | 26600 | 1115 |
| 458 | 20230911 | 114500 | 10051107300 | 26650 | 26700 | 26750 | 26650 | 324 |
| 459 | 20230911 | 114400 | 10042467100 | 26700 | 26650 | 26700 | 26650 | 281 |
| 460 | 20230911 | 114300 | 10034965050 | 26700 | 26700 | 26700 | 26650 | 182 |
| 461 | 20230911 | 114200 | 10030106900 | 26700 | 26750 | 26750 | 26700 | 748 |
| 462 | 20230911 | 114100 | 10010133250 | 26750 | 26750 | 26750 | 26700 | 288 |
| 463 | 20230911 | 114000 | 10002438100 | 26750 | 26700 | 26750 | 26700 | 240 |
| 464 | 20230911 | 113900 | 9996025350 | 26750 | 26650 | 26750 | 26650 | 616 |
| 465 | 20230911 | 113800 | 9979577950 | 26650 | 26700 | 26750 | 26650 | 1165 |
| 466 | 20230911 | 113700 | 9948448450 | 26700 | 26600 | 26700 | 26600 | 65 |
| 467 | 20230911 | 113600 | 9946714750 | 26600 | 26650 | 26700 | 26600 | 560 |
| 468 | 20230911 | 113500 | 9931791700 | 26650 | 26700 | 26700 | 26650 | 2372 |
| 469 | 20230911 | 113400 | 9868563500 | 26700 | 26700 | 26750 | 26700 | 648 |
| 470 | 20230911 | 113300 | 9851257900 | 26700 | 26750 | 26750 | 26650 | 3049 |
| 471 | 20230911 | 113200 | 9769800400 | 26750 | 26750 | 26800 | 26700 | 1967 |
| 472 | 20230911 | 113100 | 9717180150 | 26750 | 26800 | 26850 | 26750 | 1291 |
| 473 | 20230911 | 113000 | 9682580300 | 26800 | 26800 | 26850 | 26800 | 622 |
| 474 | 20230911 | 112900 | 9665898800 | 26800 | 26750 | 26800 | 26750 | 2690 |
| 475 | 20230911 | 112800 | 9593817800 | 26800 | 26750 | 26800 | 26750 | 1436 |
| 476 | 20230911 | 112700 | 9555387000 | 26750 | 26700 | 26750 | 26700 | 424 |
| 477 | 20230911 | 112600 | 9544058350 | 26700 | 26750 | 26800 | 26700 | 482 |
| 478 | 20230911 | 112500 | 9531164800 | 26750 | 26700 | 26750 | 26650 | 4192 |
| 479 | 20230911 | 112400 | 9419153850 | 26700 | 26700 | 26750 | 26650 | 1360 |
| 480 | 20230911 | 112300 | 9382858350 | 26750 | 26700 | 26750 | 26700 | 1053 |
| 481 | 20230911 | 112200 | 9354743050 | 26700 | 26650 | 26750 | 26650 | 818 |
| 482 | 20230911 | 112100 | 9332901200 | 26700 | 26750 | 26750 | 26650 | 734 |
| 483 | 20230911 | 112000 | 9313302050 | 26750 | 26750 | 26800 | 26700 | 977 |
| 484 | 20230911 | 111900 | 9287169050 | 26750 | 26700 | 26750 | 26700 | 2015 |
| 485 | 20230911 | 111800 | 9233278050 | 26750 | 26700 | 26750 | 26700 | 898 |
| 486 | 20230911 | 111700 | 9209291650 | 26700 | 26700 | 26750 | 26650 | 1238 |
| 487 | 20230911 | 111600 | 9176235500 | 26700 | 26750 | 26750 | 26650 | 1502 |
| 488 | 20230911 | 111500 | 9136131400 | 26700 | 26700 | 26750 | 26650 | 1461 |
| 489 | 20230911 | 111400 | 9097129150 | 26700 | 26650 | 26700 | 26650 | 1475 |
| 490 | 20230911 | 111300 | 9057746900 | 26700 | 26700 | 26750 | 26650 | 553 |
| 491 | 20230911 | 111200 | 9042981700 | 26700 | 26750 | 26750 | 26650 | 2629 |
| 492 | 20230911 | 111100 | 8972748050 | 26750 | 26850 | 26850 | 26750 | 6823 |
| 493 | 20230911 | 111000 | 8789940250 | 26850 | 26750 | 26850 | 26750 | 7654 |
| 494 | 20230911 | 110900 | 8584674650 | 26800 | 26750 | 26800 | 26750 | 1768 |
| 495 | 20230911 | 110800 | 8537340750 | 26750 | 26750 | 26800 | 26750 | 3404 |
| 496 | 20230911 | 110700 | 8446171500 | 26700 | 26700 | 26750 | 26650 | 5042 |
| 497 | 20230911 | 110600 | 8311518450 | 26700 | 26700 | 26700 | 26650 | 6678 |
| 498 | 20230911 | 110500 | 8133232500 | 26700 | 26650 | 26700 | 26600 | 2808 |
| 499 | 20230911 | 110400 | 8058408900 | 26650 | 26600 | 26650 | 26600 | 413 |
| 500 | 20230911 | 110300 | 8047419550 | 26600 | 26600 | 26650 | 26550 | 3422 |
| 501 | 20230911 | 110200 | 7956392350 | 26600 | 26550 | 26600 | 26500 | 2775 |
| 502 | 20230911 | 110100 | 7882751650 | 26550 | 26500 | 26550 | 26500 | 422 |
| 503 | 20230911 | 110000 | 7871562300 | 26550 | 26450 | 26550 | 26450 | 3892 |
| 504 | 20230911 | 105900 | 7768597650 | 26400 | 26400 | 26450 | 26400 | 281 |
| 505 | 20230911 | 105800 | 7761179000 | 26400 | 26450 | 26450 | 26350 | 785 |
| 506 | 20230911 | 105700 | 7740459650 | 26400 | 26450 | 26450 | 26400 | 2660 |
| 507 | 20230911 | 105600 | 7670177950 | 26500 | 26500 | 26500 | 26450 | 1250 |
| 508 | 20230911 | 105500 | 7637053050 | 26500 | 26500 | 26500 | 26450 | 1101 |
| 509 | 20230911 | 105400 | 7607882650 | 26550 | 26500 | 26550 | 26500 | 187 |
| 510 | 20230911 | 105300 | 7602920500 | 26550 | 26500 | 26550 | 26450 | 231 |
| 511 | 20230911 | 105200 | 7596797050 | 26500 | 26550 | 26550 | 26450 | 232 |
| 512 | 20230911 | 105100 | 7590650200 | 26500 | 26450 | 26550 | 26450 | 755 |
| 513 | 20230911 | 105000 | 7570665100 | 26450 | 26500 | 26550 | 26450 | 588 |
| 514 | 20230911 | 104900 | 7555098050 | 26450 | 26550 | 26550 | 26450 | 1836 |
| 515 | 20230911 | 104800 | 7506460000 | 26550 | 26550 | 26550 | 26500 | 224 |
| 516 | 20230911 | 104700 | 7500517300 | 26550 | 26500 | 26550 | 26500 | 2608 |
| 517 | 20230911 | 104600 | 7431403050 | 26500 | 26500 | 26550 | 26500 | 462 |
| 518 | 20230911 | 104500 | 7419149350 | 26550 | 26600 | 26600 | 26500 | 3084 |
| 519 | 20230911 | 104400 | 7337262350 | 26600 | 26600 | 26600 | 26600 | 1343 |
| 520 | 20230911 | 104300 | 7301538550 | 26600 | 26650 | 26700 | 26550 | 2586 |
| 521 | 20230911 | 104200 | 7232717400 | 26650 | 26650 | 26650 | 26600 | 2425 |
| 522 | 20230911 | 104100 | 7168091350 | 26650 | 26600 | 26650 | 26600 | 4028 |
| 523 | 20230911 | 104000 | 7060761100 | 26600 | 26600 | 26650 | 26550 | 4641 |
| 524 | 20230911 | 103900 | 6937298600 | 26600 | 26600 | 26600 | 26500 | 3200 |
| 525 | 20230911 | 103800 | 6852201800 | 26550 | 26450 | 26600 | 26450 | 5547 |
| 526 | 20230911 | 103700 | 6705019450 | 26500 | 26450 | 26500 | 26450 | 592 |
| 527 | 20230911 | 103600 | 6689355900 | 26450 | 26500 | 26500 | 26450 | 854 |
| 528 | 20230911 | 103500 | 6666754150 | 26450 | 26400 | 26500 | 26400 | 406 |
| 529 | 20230911 | 103400 | 6656012100 | 26350 | 26450 | 26450 | 26350 | 1938 |
| 530 | 20230911 | 103300 | 6604846900 | 26400 | 26400 | 26450 | 26400 | 1574 |
| 531 | 20230911 | 103200 | 6563252200 | 26400 | 26400 | 26450 | 26350 | 519 |
| 532 | 20230911 | 103100 | 6549546800 | 26400 | 26350 | 26400 | 26350 | 748 |
| 533 | 20230911 | 103000 | 6529815450 | 26350 | 26300 | 26350 | 26300 | 1429 |
| 534 | 20230911 | 102900 | 6492213700 | 26350 | 26300 | 26400 | 26300 | 1114 |
| 535 | 20230911 | 102800 | 6462889150 | 26350 | 26350 | 26400 | 26300 | 1458 |
| 536 | 20230911 | 102700 | 6424468350 | 26400 | 26450 | 26450 | 26350 | 1635 |
| 537 | 20230911 | 102600 | 6381328150 | 26450 | 26450 | 26450 | 26400 | 2361 |
| 538 | 20230911 | 102500 | 6318957400 | 26450 | 26500 | 26500 | 26450 | 2542 |
| 539 | 20230911 | 102400 | 6251615200 | 26450 | 26500 | 26550 | 26400 | 4433 |
| 540 | 20230911 | 102300 | 6134238750 | 26450 | 26450 | 26500 | 26450 | 3876 |
| 541 | 20230911 | 102200 | 6031558250 | 26500 | 26500 | 26500 | 26450 | 1688 |
| 542 | 20230911 | 102100 | 5986843200 | 26450 | 26450 | 26450 | 26400 | 1821 |
| 543 | 20230911 | 102000 | 5938703800 | 26450 | 26450 | 26500 | 26450 | 2738 |
| 544 | 20230911 | 101900 | 5866279000 | 26400 | 26450 | 26500 | 26400 | 2250 |
| 545 | 20230911 | 101800 | 5806774600 | 26450 | 26400 | 26450 | 26350 | 1365 |
| 546 | 20230911 | 101700 | 5770735050 | 26400 | 26400 | 26400 | 26350 | 3554 |
| 547 | 20230911 | 101600 | 5676987950 | 26400 | 26350 | 26400 | 26350 | 4921 |
| 548 | 20230911 | 101500 | 5547128500 | 26350 | 26300 | 26400 | 26300 | 2699 |
| 549 | 20230911 | 101400 | 5476010950 | 26250 | 26250 | 26350 | 26250 | 547 |
| 550 | 20230911 | 101300 | 5461623250 | 26350 | 26200 | 26350 | 26200 | 2681 |
| 551 | 20230911 | 101200 | 5391184750 | 26200 | 26150 | 26200 | 26150 | 88 |
| 552 | 20230911 | 101100 | 5388880150 | 26200 | 26200 | 26200 | 26200 | 797 |
| 553 | 20230911 | 101000 | 5367998750 | 26200 | 26150 | 26200 | 26100 | 869 |
| 554 | 20230911 | 100900 | 5345287750 | 26200 | 26200 | 26200 | 26150 | 217 |
| 555 | 20230911 | 100800 | 5339609350 | 26100 | 26150 | 26200 | 26100 | 1291 |
| 556 | 20230911 | 100700 | 5305859100 | 26150 | 26150 | 26200 | 26150 | 823 |
| 557 | 20230911 | 100600 | 5284336050 | 26150 | 26150 | 26250 | 26150 | 1583 |
| 558 | 20230911 | 100500 | 5242917200 | 26200 | 26150 | 26250 | 26150 | 378 |
| 559 | 20230911 | 100400 | 5233009450 | 26200 | 26250 | 26300 | 26200 | 1208 |
| 560 | 20230911 | 100300 | 5201348250 | 26200 | 26250 | 26300 | 26200 | 1382 |
| 561 | 20230911 | 100200 | 5165110550 | 26250 | 26250 | 26300 | 26200 | 1214 |
| 562 | 20230911 | 100100 | 5133247150 | 26250 | 26250 | 26250 | 26200 | 1331 |
| 563 | 20230911 | 100000 | 5098345200 | 26250 | 26200 | 26250 | 26200 | 557 |
| 564 | 20230911 | 095900 | 5083725100 | 26200 | 26250 | 26300 | 26200 | 1540 |
| 565 | 20230911 | 095800 | 5043313300 | 26250 | 26200 | 26250 | 26200 | 756 |
| 566 | 20230911 | 095700 | 5023475850 | 26200 | 26250 | 26300 | 26200 | 962 |
| 567 | 20230911 | 095600 | 4998229700 | 26250 | 26350 | 26350 | 26250 | 993 |
| 568 | 20230911 | 095500 | 4972111450 | 26300 | 26350 | 26400 | 26300 | 3506 |
| 569 | 20230911 | 095400 | 4879703150 | 26350 | 26200 | 26350 | 26150 | 8569 |
| 570 | 20230911 | 095300 | 4654724500 | 26150 | 26100 | 26250 | 26000 | 4021 |
| 571 | 20230911 | 095200 | 4549644450 | 26100 | 26100 | 26150 | 26050 | 3625 |
| 572 | 20230911 | 095100 | 4455154250 | 26100 | 26100 | 26100 | 26050 | 875 |
| 573 | 20230911 | 095000 | 4432331050 | 26150 | 26150 | 26150 | 26100 | 1019 |
| 574 | 20230911 | 094900 | 4405731000 | 26100 | 26100 | 26150 | 26050 | 4087 |
| 575 | 20230911 | 094800 | 4299031300 | 26150 | 26250 | 26250 | 26100 | 2744 |
| 576 | 20230911 | 094700 | 4227226750 | 26200 | 26250 | 26250 | 26200 | 1998 |
| 577 | 20230911 | 094600 | 4174813250 | 26200 | 26250 | 26250 | 26200 | 1602 |
| 578 | 20230911 | 094500 | 4132836100 | 26250 | 26150 | 26250 | 26150 | 921 |
| 579 | 20230911 | 094400 | 4108684250 | 26200 | 26150 | 26250 | 26150 | 4587 |
| 580 | 20230911 | 094300 | 3988507500 | 26150 | 26150 | 26150 | 26100 | 1280 |
| 581 | 20230911 | 094200 | 3955035800 | 26150 | 26150 | 26150 | 26100 | 741 |
| 582 | 20230911 | 094100 | 3935688750 | 26100 | 26100 | 26150 | 26100 | 1000 |
| 583 | 20230911 | 094000 | 3909586850 | 26100 | 26100 | 26150 | 26050 | 692 |
| 584 | 20230911 | 093900 | 3891532200 | 26100 | 26150 | 26150 | 26100 | 4716 |
| 585 | 20230911 | 093800 | 3768419250 | 26150 | 26100 | 26200 | 26100 | 1070 |
| 586 | 20230911 | 093700 | 3740473950 | 26200 | 26200 | 26250 | 26100 | 2162 |
| 587 | 20230911 | 093600 | 3683927350 | 26150 | 26250 | 26250 | 26150 | 2376 |
| 588 | 20230911 | 093500 | 3621677400 | 26200 | 26250 | 26300 | 26150 | 7529 |
| 589 | 20230911 | 093400 | 3424178350 | 26200 | 26200 | 26250 | 26150 | 2088 |
| 590 | 20230911 | 093300 | 3369470650 | 26200 | 26150 | 26200 | 26150 | 573 |
| 591 | 20230911 | 093200 | 3354484000 | 26150 | 26100 | 26150 | 26050 | 2146 |
| 592 | 20230911 | 093100 | 3298387400 | 26050 | 26050 | 26150 | 26050 | 526 |
| 593 | 20230911 | 093000 | 3284678800 | 26050 | 26050 | 26050 | 26000 | 2058 |
| 594 | 20230911 | 092900 | 3231089950 | 26050 | 26150 | 26200 | 26050 | 2098 |
| 595 | 20230911 | 092800 | 3176334050 | 26150 | 26100 | 26150 | 26050 | 898 |
| 596 | 20230911 | 092700 | 3152909050 | 26100 | 26100 | 26150 | 26050 | 853 |
| 597 | 20230911 | 092600 | 3130650400 | 26100 | 26150 | 26150 | 26050 | 2844 |
| 598 | 20230911 | 092500 | 3056401900 | 26150 | 26150 | 26150 | 26100 | 4098 |
| 599 | 20230911 | 092400 | 2949385950 | 26100 | 26200 | 26250 | 26100 | 1205 |
| 600 | 20230911 | 092300 | 2917858750 | 26250 | 26250 | 26250 | 26150 | 3922 |
| 601 | 20230911 | 092200 | 2815114250 | 26200 | 26200 | 26250 | 26150 | 3415 |
| 602 | 20230911 | 092100 | 2725680450 | 26200 | 26250 | 26300 | 26100 | 7728 |
| 603 | 20230911 | 092000 | 2523199750 | 26250 | 26100 | 26300 | 26100 | 3381 |
| 604 | 20230911 | 091900 | 2434666850 | 26150 | 26250 | 26250 | 26000 | 4805 |
| 605 | 20230911 | 091800 | 2309165500 | 26250 | 26100 | 26400 | 26100 | 11933 |
| 606 | 20230911 | 091700 | 1996201300 | 26100 | 25900 | 26100 | 25900 | 3026 |
| 607 | 20230911 | 091600 | 1917472700 | 25900 | 25950 | 26000 | 25850 | 1015 |
| 608 | 20230911 | 091500 | 1891145450 | 26000 | 25950 | 26000 | 25800 | 5821 |
| 609 | 20230911 | 091400 | 1740440600 | 25850 | 25850 | 25950 | 25850 | 2617 |
| 610 | 20230911 | 091300 | 1672689150 | 25850 | 25850 | 25900 | 25800 | 2819 |
| 611 | 20230911 | 091200 | 1599842150 | 25850 | 25900 | 25950 | 25850 | 4183 |
| 612 | 20230911 | 091100 | 1491555550 | 25950 | 26000 | 26000 | 25900 | 1864 |
| 613 | 20230911 | 091000 | 1443211600 | 25950 | 25900 | 26000 | 25900 | 1342 |
| 614 | 20230911 | 090900 | 1408387500 | 25900 | 25900 | 26000 | 25850 | 1338 |
| 615 | 20230911 | 090800 | 1373756900 | 26050 | 26100 | 26100 | 25850 | 4575 |
| 616 | 20230911 | 090700 | 1255000450 | 26100 | 25850 | 26100 | 25750 | 2193 |
| 617 | 20230911 | 090600 | 1198160300 | 25900 | 25650 | 25900 | 25600 | 9308 |
| 618 | 20230911 | 090500 | 959003050 | 25650 | 25850 | 25850 | 25650 | 5384 |
| 619 | 20230911 | 090400 | 820564600 | 25850 | 25850 | 25950 | 25800 | 3092 |
| 620 | 20230911 | 090300 | 740561950 | 25850 | 26050 | 26100 | 25800 | 9009 |
| 621 | 20230911 | 090200 | 507058750 | 26100 | 26200 | 26250 | 26050 | 5369 |
| 622 | 20230911 | 090100 | 366680300 | 26200 | 25950 | 26250 | 25950 | 2997 |
| 623 | 20230911 | 090000 | 288313050 | 26100 | 26050 | 26100 | 25900 | 10618 |