32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 3 | 20230925 | 184600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230925 | 184500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230925 | 184400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230925 | 184300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230925 | 184200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230925 | 184100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230925 | 184000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230925 | 183900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230925 | 183800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230925 | 183700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230925 | 183600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230925 | 183500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230925 | 183400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230925 | 183300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230925 | 183200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230925 | 183100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230925 | 183000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230925 | 182900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230925 | 182800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230925 | 182700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230925 | 182600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230925 | 182500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230925 | 182400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230925 | 182300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230925 | 182200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230925 | 182100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230925 | 182000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230925 | 181900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230925 | 181800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230925 | 181700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 33 | 20230925 | 181600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230925 | 181500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230925 | 181400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230925 | 181300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230925 | 181200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230925 | 181100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230925 | 181000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230925 | 180900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230925 | 180800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230925 | 180700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230925 | 180600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230925 | 180500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230925 | 180400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230925 | 180300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230925 | 180200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230925 | 180100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230925 | 180000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230925 | 175900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230925 | 175800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230925 | 175700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230925 | 175600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230925 | 175500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230925 | 175400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230925 | 175300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230925 | 175200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230925 | 175100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230925 | 175000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230925 | 174900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230925 | 174800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230925 | 174700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 63 | 20230925 | 174600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230925 | 174500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230925 | 174400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230925 | 174300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230925 | 174200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230925 | 174100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230925 | 174000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230925 | 173900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230925 | 173800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230925 | 173700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230925 | 173600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230925 | 173500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230925 | 173400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230925 | 173300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230925 | 173200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230925 | 173100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230925 | 173000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230925 | 172900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230925 | 172800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230925 | 172700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230925 | 172600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230925 | 172500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230925 | 172400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230925 | 172300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230925 | 172200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230925 | 172100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230925 | 172000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230925 | 171900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230925 | 171800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230925 | 171700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 93 | 20230925 | 171600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230925 | 171500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230925 | 171400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230925 | 171300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230925 | 171200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230925 | 171100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230925 | 171000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230925 | 170900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230925 | 170800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230925 | 170700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230925 | 170600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230925 | 170500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230925 | 170400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230925 | 170300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230925 | 170200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230925 | 170100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230925 | 170000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230925 | 165900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230925 | 165800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230925 | 165700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230925 | 165600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230925 | 165500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230925 | 165400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230925 | 165300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230925 | 165200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230925 | 165100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230925 | 165000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230925 | 164900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230925 | 164800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230925 | 164700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 123 | 20230925 | 164600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230925 | 164500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230925 | 164400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230925 | 164300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230925 | 164200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230925 | 164100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230925 | 164000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230925 | 163900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230925 | 163800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230925 | 163700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230925 | 163600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230925 | 163500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230925 | 163400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230925 | 163300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230925 | 163200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230925 | 163100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230925 | 163000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230925 | 162900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230925 | 162800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230925 | 162700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230925 | 162600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230925 | 162500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230925 | 162400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230925 | 162300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230925 | 162200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230925 | 162100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230925 | 162000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230925 | 161900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230925 | 161800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230925 | 161700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 153 | 20230925 | 161600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230925 | 161500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230925 | 161400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230925 | 161300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230925 | 161200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230925 | 161100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230925 | 161000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230925 | 160900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230925 | 160800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230925 | 160700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230925 | 160600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230925 | 160500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230925 | 160400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230925 | 160300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230925 | 160200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230925 | 160100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230925 | 160000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230925 | 155900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230925 | 155800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230925 | 155700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230925 | 155600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230925 | 155500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230925 | 155400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230925 | 155300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230925 | 155200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230925 | 155100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230925 | 155000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230925 | 154900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230925 | 154800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230925 | 154700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 183 | 20230925 | 154600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230925 | 154500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230925 | 154400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230925 | 154300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230925 | 154200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230925 | 154100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230925 | 154000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230925 | 153900 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230925 | 153800 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230925 | 153700 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230925 | 153600 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230925 | 153500 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230925 | 153400 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230925 | 153300 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230925 | 153200 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230925 | 153100 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230925 | 153000 | 22217296600 | 26600 | 26600 | 26600 | 26600 | 37157 |
| 200 | 20230925 | 152900 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20230925 | 152800 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20230925 | 152700 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20230925 | 152600 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20230925 | 152500 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20230925 | 152400 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20230925 | 152300 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20230925 | 152200 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20230925 | 152100 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20230925 | 152000 | 21228920400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20230925 | 151900 | 21228920400 | 26650 | 26650 | 26650 | 26600 | 11198 |
| 211 | 20230925 | 151800 | 20930617450 | 26650 | 26650 | 26700 | 26650 | 4359 |
| 212 | 20230925 | 151700 | 20814444800 | 26650 | 26700 | 26700 | 26650 | 2520 |
| 213 | 20230925 | 151600 | 20747255050 | 26650 | 26700 | 26700 | 26650 | 3718 |
| 214 | 20230925 | 151500 | 20648027300 | 26700 | 26700 | 26700 | 26650 | 3258 |
| 215 | 20230925 | 151400 | 20561147750 | 26700 | 26700 | 26700 | 26650 | 1871 |
| 216 | 20230925 | 151300 | 20511208900 | 26700 | 26650 | 26700 | 26650 | 1064 |
| 217 | 20230925 | 151200 | 20482801250 | 26700 | 26700 | 26700 | 26650 | 1669 |
| 218 | 20230925 | 151100 | 20438281900 | 26650 | 26700 | 26700 | 26650 | 2061 |
| 219 | 20230925 | 151000 | 20383315100 | 26650 | 26650 | 26700 | 26600 | 2535 |
| 220 | 20230925 | 150900 | 20315742650 | 26650 | 26650 | 26650 | 26600 | 5130 |
| 221 | 20230925 | 150800 | 20179051150 | 26650 | 26650 | 26650 | 26600 | 2027 |
| 222 | 20230925 | 150700 | 20125043050 | 26600 | 26700 | 26700 | 26600 | 3194 |
| 223 | 20230925 | 150600 | 20039937050 | 26700 | 26650 | 26700 | 26600 | 3053 |
| 224 | 20230925 | 150500 | 19958564600 | 26650 | 26600 | 26650 | 26600 | 1866 |
| 225 | 20230925 | 150400 | 19908852700 | 26650 | 26700 | 26700 | 26600 | 3942 |
| 226 | 20230925 | 150300 | 19803851250 | 26650 | 26650 | 26700 | 26650 | 3081 |
| 227 | 20230925 | 150200 | 19721715550 | 26700 | 26700 | 26700 | 26650 | 1207 |
| 228 | 20230925 | 150100 | 19689544400 | 26650 | 26700 | 26700 | 26650 | 1599 |
| 229 | 20230925 | 150000 | 19646930000 | 26700 | 26650 | 26700 | 26600 | 4117 |
| 230 | 20230925 | 145900 | 19537220050 | 26650 | 26650 | 26700 | 26650 | 7512 |
| 231 | 20230925 | 145800 | 19337024400 | 26650 | 26700 | 26700 | 26650 | 319 |
| 232 | 20230925 | 145700 | 19328516300 | 26700 | 26650 | 26700 | 26650 | 1035 |
| 233 | 20230925 | 145600 | 19300930250 | 26650 | 26650 | 26700 | 26650 | 496 |
| 234 | 20230925 | 145500 | 19287707950 | 26700 | 26700 | 26700 | 26650 | 1279 |
| 235 | 20230925 | 145400 | 19253571200 | 26700 | 26700 | 26750 | 26700 | 1591 |
| 236 | 20230925 | 145300 | 19211090600 | 26700 | 26700 | 26700 | 26650 | 925 |
| 237 | 20230925 | 145200 | 19186393150 | 26700 | 26700 | 26750 | 26700 | 1010 |
| 238 | 20230925 | 145100 | 19159426100 | 26700 | 26750 | 26750 | 26650 | 7466 |
| 239 | 20230925 | 145000 | 18960007150 | 26700 | 26650 | 26700 | 26650 | 1478 |
| 240 | 20230925 | 144900 | 18920547400 | 26700 | 26700 | 26700 | 26650 | 1324 |
| 241 | 20230925 | 144800 | 18885219300 | 26700 | 26700 | 26750 | 26650 | 2770 |
| 242 | 20230925 | 144700 | 18811267350 | 26700 | 26700 | 26750 | 26700 | 1058 |
| 243 | 20230925 | 144600 | 18783014400 | 26700 | 26750 | 26750 | 26700 | 625 |
| 244 | 20230925 | 144500 | 18766321950 | 26700 | 26700 | 26750 | 26700 | 656 |
| 245 | 20230925 | 144400 | 18748804250 | 26700 | 26750 | 26750 | 26700 | 548 |
| 246 | 20230925 | 144300 | 18734172450 | 26750 | 26700 | 26750 | 26700 | 2860 |
| 247 | 20230925 | 144200 | 18657684900 | 26700 | 26700 | 26750 | 26650 | 1593 |
| 248 | 20230925 | 144100 | 18615178150 | 26700 | 26700 | 26700 | 26650 | 1803 |
| 249 | 20230925 | 144000 | 18567050250 | 26700 | 26700 | 26750 | 26700 | 534 |
| 250 | 20230925 | 143900 | 18552792000 | 26700 | 26700 | 26750 | 26700 | 8615 |
| 251 | 20230925 | 143800 | 18322771350 | 26700 | 26700 | 26750 | 26700 | 1137 |
| 252 | 20230925 | 143700 | 18292407100 | 26700 | 26750 | 26800 | 26700 | 6268 |
| 253 | 20230925 | 143600 | 18124937600 | 26750 | 26750 | 26800 | 26750 | 677 |
| 254 | 20230925 | 143500 | 18106827250 | 26800 | 26750 | 26800 | 26750 | 65 |
| 255 | 20230925 | 143400 | 18105087300 | 26750 | 26750 | 26800 | 26750 | 363 |
| 256 | 20230925 | 143300 | 18095376500 | 26750 | 26800 | 26800 | 26750 | 2312 |
| 257 | 20230925 | 143200 | 18033520250 | 26750 | 26750 | 26800 | 26750 | 1895 |
| 258 | 20230925 | 143100 | 17982828150 | 26750 | 26800 | 26800 | 26750 | 808 |
| 259 | 20230925 | 143000 | 17961213900 | 26800 | 26800 | 26800 | 26750 | 1361 |
| 260 | 20230925 | 142900 | 17924789100 | 26800 | 26850 | 26850 | 26800 | 866 |
| 261 | 20230925 | 142800 | 17901575000 | 26800 | 26800 | 26800 | 26800 | 725 |
| 262 | 20230925 | 142700 | 17882145000 | 26800 | 26800 | 26850 | 26800 | 657 |
| 263 | 20230925 | 142600 | 17864523650 | 26800 | 26800 | 26850 | 26800 | 484 |
| 264 | 20230925 | 142500 | 17851552200 | 26800 | 26800 | 26850 | 26800 | 1429 |
| 265 | 20230925 | 142400 | 17813254600 | 26850 | 26800 | 26850 | 26800 | 202 |
| 266 | 20230925 | 142300 | 17807840550 | 26800 | 26850 | 26850 | 26800 | 1020 |
| 267 | 20230925 | 142200 | 17780488700 | 26800 | 26900 | 26900 | 26800 | 562 |
| 268 | 20230925 | 142100 | 17765393950 | 26850 | 26900 | 26900 | 26850 | 152 |
| 269 | 20230925 | 142000 | 17761307550 | 26900 | 26800 | 26900 | 26800 | 2632 |
| 270 | 20230925 | 141900 | 17690619200 | 26800 | 26800 | 26800 | 26800 | 394 |
| 271 | 20230925 | 141800 | 17680060000 | 26800 | 26800 | 26850 | 26800 | 603 |
| 272 | 20230925 | 141700 | 17663899300 | 26850 | 26800 | 26850 | 26800 | 1082 |
| 273 | 20230925 | 141600 | 17634900400 | 26800 | 26800 | 26800 | 26800 | 1107 |
| 274 | 20230925 | 141500 | 17605232800 | 26750 | 26750 | 26800 | 26750 | 1826 |
| 275 | 20230925 | 141400 | 17556382050 | 26800 | 26750 | 26800 | 26750 | 152 |
| 276 | 20230925 | 141300 | 17552314750 | 26750 | 26850 | 26850 | 26750 | 8027 |
| 277 | 20230925 | 141200 | 17337210000 | 26850 | 26850 | 26900 | 26800 | 6840 |
| 278 | 20230925 | 141100 | 17153774350 | 26900 | 26850 | 26900 | 26850 | 2430 |
| 279 | 20230925 | 141000 | 17088528550 | 26850 | 26850 | 26850 | 26850 | 581 |
| 280 | 20230925 | 140900 | 17072928700 | 26850 | 26900 | 26900 | 26850 | 6873 |
| 281 | 20230925 | 140800 | 16888371400 | 26850 | 26900 | 26900 | 26850 | 954 |
| 282 | 20230925 | 140700 | 16862714750 | 26850 | 26850 | 26900 | 26850 | 627 |
| 283 | 20230925 | 140600 | 16845873250 | 26850 | 26900 | 26900 | 26850 | 1705 |
| 284 | 20230925 | 140500 | 16800014050 | 26900 | 26900 | 26900 | 26900 | 588 |
| 285 | 20230925 | 140400 | 16784196850 | 26900 | 26900 | 26900 | 26900 | 403 |
| 286 | 20230925 | 140300 | 16773356150 | 26900 | 26900 | 26950 | 26900 | 1037 |
| 287 | 20230925 | 140200 | 16745458100 | 26900 | 26950 | 26950 | 26900 | 603 |
| 288 | 20230925 | 140100 | 16729234050 | 26950 | 26900 | 26950 | 26900 | 420 |
| 289 | 20230925 | 140000 | 16717925600 | 26900 | 26950 | 26950 | 26900 | 1970 |
| 290 | 20230925 | 135900 | 16664926900 | 26900 | 26900 | 26950 | 26900 | 625 |
| 291 | 20230925 | 135800 | 16648105100 | 26900 | 26900 | 26900 | 26850 | 1765 |
| 292 | 20230925 | 135700 | 16600687900 | 26900 | 26900 | 26950 | 26900 | 1345 |
| 293 | 20230925 | 135600 | 16564499050 | 26950 | 26900 | 26950 | 26900 | 571 |
| 294 | 20230925 | 135500 | 16549134700 | 26900 | 26950 | 26950 | 26900 | 295 |
| 295 | 20230925 | 135400 | 16541189550 | 26950 | 26900 | 26950 | 26850 | 2464 |
| 296 | 20230925 | 135300 | 16474887150 | 26900 | 26900 | 26900 | 26850 | 565 |
| 297 | 20230925 | 135200 | 16459694150 | 26850 | 26900 | 26900 | 26850 | 356 |
| 298 | 20230925 | 135100 | 16450118300 | 26900 | 26850 | 26900 | 26850 | 5108 |
| 299 | 20230925 | 135000 | 16312734200 | 26850 | 26850 | 26900 | 26850 | 3709 |
| 300 | 20230925 | 134900 | 16213122450 | 26850 | 26850 | 26900 | 26850 | 480 |
| 301 | 20230925 | 134800 | 16200229250 | 26850 | 26900 | 26900 | 26850 | 1301 |
| 302 | 20230925 | 134700 | 16165233350 | 26900 | 26900 | 26900 | 26850 | 509 |
| 303 | 20230925 | 134600 | 16151542250 | 26900 | 26900 | 26900 | 26850 | 680 |
| 304 | 20230925 | 134500 | 16133263600 | 26900 | 26950 | 26950 | 26900 | 1447 |
| 305 | 20230925 | 134400 | 16094335200 | 26900 | 26950 | 26950 | 26900 | 349 |
| 306 | 20230925 | 134300 | 16084943050 | 26900 | 26950 | 26950 | 26900 | 479 |
| 307 | 20230925 | 134200 | 16072050400 | 26950 | 27000 | 27000 | 26900 | 1719 |
| 308 | 20230925 | 134100 | 16025716600 | 26950 | 26950 | 27000 | 26950 | 2123 |
| 309 | 20230925 | 134000 | 15968499000 | 26950 | 26950 | 27000 | 26950 | 3697 |
| 310 | 20230925 | 133900 | 15868862050 | 27000 | 27000 | 27000 | 26950 | 339 |
| 311 | 20230925 | 133800 | 15859709800 | 27000 | 27000 | 27000 | 26950 | 383 |
| 312 | 20230925 | 133700 | 15849375800 | 27000 | 27000 | 27000 | 26950 | 1393 |
| 313 | 20230925 | 133600 | 15811767450 | 27000 | 26950 | 27000 | 26950 | 703 |
| 314 | 20230925 | 133500 | 15792794050 | 26950 | 26950 | 27000 | 26950 | 2950 |
| 315 | 20230925 | 133400 | 15713275300 | 26950 | 26900 | 26950 | 26850 | 382 |
| 316 | 20230925 | 133300 | 15702996450 | 26900 | 26900 | 26900 | 26850 | 818 |
| 317 | 20230925 | 133200 | 15681018000 | 26900 | 26850 | 26900 | 26850 | 3779 |
| 318 | 20230925 | 133100 | 15579490000 | 26900 | 26850 | 26900 | 26850 | 312 |
| 319 | 20230925 | 133000 | 15571104500 | 26900 | 26900 | 26900 | 26850 | 232 |
| 320 | 20230925 | 132900 | 15564865100 | 26900 | 26850 | 26900 | 26850 | 349 |
| 321 | 20230925 | 132800 | 15555489700 | 26850 | 26900 | 26900 | 26850 | 889 |
| 322 | 20230925 | 132700 | 15531615450 | 26850 | 26900 | 26900 | 26850 | 368 |
| 323 | 20230925 | 132600 | 15521730350 | 26900 | 26850 | 26900 | 26850 | 348 |
| 324 | 20230925 | 132500 | 15512382400 | 26900 | 26850 | 26900 | 26850 | 1469 |
| 325 | 20230925 | 132400 | 15472935700 | 26850 | 26850 | 26850 | 26800 | 1425 |
| 326 | 20230925 | 132300 | 15434727050 | 26900 | 26900 | 26900 | 26850 | 1408 |
| 327 | 20230925 | 132200 | 15396912500 | 26900 | 26850 | 26900 | 26850 | 181 |
| 328 | 20230925 | 132100 | 15392048100 | 26850 | 26850 | 26900 | 26850 | 658 |
| 329 | 20230925 | 132000 | 15374376700 | 26850 | 26900 | 26950 | 26850 | 407 |
| 330 | 20230925 | 131900 | 15363427900 | 26900 | 26900 | 26950 | 26900 | 1883 |
| 331 | 20230925 | 131800 | 15312772350 | 26900 | 26900 | 26950 | 26850 | 2484 |
| 332 | 20230925 | 131700 | 15245929350 | 26900 | 26900 | 26950 | 26900 | 815 |
| 333 | 20230925 | 131600 | 15223996400 | 26950 | 26900 | 26950 | 26900 | 809 |
| 334 | 20230925 | 131500 | 15202228500 | 26850 | 26900 | 26950 | 26850 | 1935 |
| 335 | 20230925 | 131400 | 15150180400 | 26900 | 26900 | 26900 | 26850 | 702 |
| 336 | 20230925 | 131300 | 15131319750 | 26900 | 26850 | 26900 | 26800 | 351 |
| 337 | 20230925 | 131200 | 15121893900 | 26800 | 26850 | 26850 | 26800 | 250 |
| 338 | 20230925 | 131100 | 15115182900 | 26850 | 26850 | 26850 | 26800 | 497 |
| 339 | 20230925 | 131000 | 15101841450 | 26850 | 26850 | 26850 | 26800 | 386 |
| 340 | 20230925 | 130900 | 15091480850 | 26850 | 26800 | 26850 | 26800 | 578 |
| 341 | 20230925 | 130800 | 15075978900 | 26850 | 26800 | 26850 | 26800 | 93 |
| 342 | 20230925 | 130700 | 15073484350 | 26800 | 26850 | 26850 | 26800 | 105 |
| 343 | 20230925 | 130600 | 15070669400 | 26850 | 26800 | 26850 | 26800 | 790 |
| 344 | 20230925 | 130500 | 15049483400 | 26850 | 26800 | 26850 | 26800 | 135 |
| 345 | 20230925 | 130400 | 15045860750 | 26800 | 26800 | 26800 | 26800 | 986 |
| 346 | 20230925 | 130300 | 15019435950 | 26800 | 26850 | 26850 | 26800 | 374 |
| 347 | 20230925 | 130200 | 15009409850 | 26850 | 26850 | 26850 | 26800 | 115 |
| 348 | 20230925 | 130100 | 15006327450 | 26800 | 26800 | 26850 | 26800 | 407 |
| 349 | 20230925 | 130000 | 14995419600 | 26800 | 26850 | 26850 | 26800 | 1353 |
| 350 | 20230925 | 125900 | 14959159100 | 26850 | 26800 | 26850 | 26800 | 884 |
| 351 | 20230925 | 125800 | 14935465850 | 26800 | 26850 | 26850 | 26800 | 170 |
| 352 | 20230925 | 125700 | 14930902200 | 26850 | 26850 | 26900 | 26800 | 338 |
| 353 | 20230925 | 125600 | 14921827550 | 26850 | 26850 | 26850 | 26800 | 297 |
| 354 | 20230925 | 125500 | 14913863100 | 26850 | 26900 | 26900 | 26850 | 3656 |
| 355 | 20230925 | 125400 | 14815695250 | 26900 | 26900 | 26950 | 26900 | 420 |
| 356 | 20230925 | 125300 | 14804396550 | 26950 | 26950 | 26950 | 26900 | 488 |
| 357 | 20230925 | 125200 | 14791266100 | 26900 | 26900 | 26950 | 26900 | 1261 |
| 358 | 20230925 | 125100 | 14757345000 | 26900 | 26950 | 27000 | 26900 | 386 |
| 359 | 20230925 | 125000 | 14746944300 | 26950 | 27000 | 27000 | 26950 | 1269 |
| 360 | 20230925 | 124900 | 14712741200 | 27000 | 27000 | 27050 | 26950 | 968 |
| 361 | 20230925 | 124800 | 14686606750 | 27000 | 27000 | 27050 | 27000 | 363 |
| 362 | 20230925 | 124700 | 14676805700 | 27000 | 27000 | 27000 | 26950 | 2083 |
| 363 | 20230925 | 124600 | 14620565500 | 27000 | 26950 | 27000 | 26950 | 164 |
| 364 | 20230925 | 124500 | 14616144950 | 27000 | 27000 | 27000 | 26950 | 1770 |
| 365 | 20230925 | 124400 | 14568366800 | 27000 | 26950 | 27050 | 26950 | 5026 |
| 366 | 20230925 | 124300 | 14432664650 | 27000 | 27000 | 27000 | 26950 | 1654 |
| 367 | 20230925 | 124200 | 14388007650 | 27000 | 27000 | 27050 | 27000 | 6019 |
| 368 | 20230925 | 124100 | 14225493550 | 27000 | 26950 | 27000 | 26950 | 1445 |
| 369 | 20230925 | 124000 | 14186549200 | 26950 | 26950 | 26950 | 26900 | 340 |
| 370 | 20230925 | 123900 | 14177387450 | 26950 | 26950 | 27000 | 26950 | 1236 |
| 371 | 20230925 | 123800 | 14144076950 | 27000 | 26900 | 27000 | 26900 | 13319 |
| 372 | 20230925 | 123700 | 13785458000 | 26900 | 26900 | 26900 | 26850 | 285 |
| 373 | 20230925 | 123600 | 13777792250 | 26900 | 26900 | 26900 | 26850 | 66 |
| 374 | 20230925 | 123500 | 13776019700 | 26900 | 26850 | 26900 | 26850 | 458 |
| 375 | 20230925 | 123400 | 13763700650 | 26850 | 26850 | 26900 | 26850 | 96 |
| 376 | 20230925 | 123300 | 13761122450 | 26850 | 26900 | 26900 | 26850 | 2968 |
| 377 | 20230925 | 123200 | 13681430850 | 26850 | 26850 | 26900 | 26850 | 296 |
| 378 | 20230925 | 123100 | 13673483150 | 26850 | 26850 | 26900 | 26850 | 199 |
| 379 | 20230925 | 123000 | 13668136450 | 26850 | 26850 | 26900 | 26800 | 619 |
| 380 | 20230925 | 122900 | 13651538900 | 26900 | 26850 | 26900 | 26800 | 511 |
| 381 | 20230925 | 122800 | 13637793950 | 26900 | 26800 | 26900 | 26750 | 4225 |
| 382 | 20230925 | 122700 | 13524599850 | 26750 | 26750 | 26800 | 26750 | 945 |
| 383 | 20230925 | 122600 | 13499297100 | 26750 | 26800 | 26800 | 26750 | 220 |
| 384 | 20230925 | 122500 | 13493411700 | 26800 | 26800 | 26800 | 26750 | 181 |
| 385 | 20230925 | 122400 | 13488560950 | 26800 | 26850 | 26850 | 26800 | 313 |
| 386 | 20230925 | 122300 | 13480170700 | 26800 | 26800 | 26800 | 26800 | 72 |
| 387 | 20230925 | 122200 | 13478241100 | 26800 | 26850 | 26850 | 26800 | 1099 |
| 388 | 20230925 | 122100 | 13448785450 | 26800 | 26850 | 26850 | 26800 | 235 |
| 389 | 20230925 | 122000 | 13442481450 | 26800 | 26800 | 26800 | 26800 | 377 |
| 390 | 20230925 | 121900 | 13432377850 | 26800 | 26800 | 26800 | 26800 | 352 |
| 391 | 20230925 | 121800 | 13422944250 | 26800 | 26800 | 26850 | 26800 | 102 |
| 392 | 20230925 | 121700 | 13420210050 | 26800 | 26800 | 26800 | 26800 | 687 |
| 393 | 20230925 | 121600 | 13401798450 | 26800 | 26850 | 26850 | 26800 | 544 |
| 394 | 20230925 | 121500 | 13387212050 | 26800 | 26800 | 26850 | 26800 | 934 |
| 395 | 20230925 | 121400 | 13362180300 | 26850 | 26800 | 26850 | 26800 | 80 |
| 396 | 20230925 | 121300 | 13360035650 | 26800 | 26800 | 26850 | 26800 | 320 |
| 397 | 20230925 | 121200 | 13351457950 | 26800 | 26750 | 26800 | 26750 | 170 |
| 398 | 20230925 | 121100 | 13346903150 | 26750 | 26800 | 26800 | 26750 | 42 |
| 399 | 20230925 | 121000 | 13345778350 | 26800 | 26750 | 26800 | 26750 | 194 |
| 400 | 20230925 | 120900 | 13340580900 | 26800 | 26750 | 26800 | 26750 | 362 |
| 401 | 20230925 | 120800 | 13330896400 | 26800 | 26800 | 26800 | 26750 | 103 |
| 402 | 20230925 | 120700 | 13328139450 | 26800 | 26750 | 26850 | 26750 | 390 |
| 403 | 20230925 | 120600 | 13317688150 | 26750 | 26800 | 26800 | 26750 | 4213 |
| 404 | 20230925 | 120500 | 13204896950 | 26800 | 26800 | 26800 | 26800 | 326 |
| 405 | 20230925 | 120400 | 13196160150 | 26800 | 26800 | 26850 | 26800 | 415 |
| 406 | 20230925 | 120300 | 13185032300 | 26850 | 26800 | 26850 | 26800 | 59 |
| 407 | 20230925 | 120200 | 13183450000 | 26800 | 26800 | 26800 | 26800 | 638 |
| 408 | 20230925 | 120100 | 13166351600 | 26800 | 26850 | 26850 | 26800 | 376 |
| 409 | 20230925 | 120000 | 13156271100 | 26850 | 26800 | 26850 | 26800 | 74 |
| 410 | 20230925 | 115900 | 13154287450 | 26850 | 26800 | 26850 | 26800 | 400 |
| 411 | 20230925 | 115800 | 13143563900 | 26850 | 26850 | 26850 | 26850 | 27 |
| 412 | 20230925 | 115700 | 13142838950 | 26850 | 26900 | 26900 | 26850 | 447 |
| 413 | 20230925 | 115600 | 13130821000 | 26900 | 26850 | 26900 | 26800 | 839 |
| 414 | 20230925 | 115500 | 13108293950 | 26850 | 26850 | 26900 | 26850 | 451 |
| 415 | 20230925 | 115400 | 13096173550 | 26900 | 26900 | 26900 | 26850 | 93 |
| 416 | 20230925 | 115300 | 13093672650 | 26900 | 26950 | 26950 | 26900 | 208 |
| 417 | 20230925 | 115200 | 13088077050 | 26950 | 26900 | 26950 | 26900 | 66 |
| 418 | 20230925 | 115100 | 13086299150 | 26950 | 26900 | 26950 | 26900 | 3454 |
| 419 | 20230925 | 115000 | 12993224100 | 26900 | 26900 | 26900 | 26850 | 3118 |
| 420 | 20230925 | 114900 | 12909361050 | 26900 | 26950 | 26950 | 26900 | 2502 |
| 421 | 20230925 | 114800 | 12842056050 | 26950 | 26900 | 26950 | 26900 | 306 |
| 422 | 20230925 | 114700 | 12833823250 | 26900 | 26900 | 26900 | 26900 | 145 |
| 423 | 20230925 | 114600 | 12829922750 | 26950 | 26900 | 26950 | 26900 | 1049 |
| 424 | 20230925 | 114500 | 12801699050 | 26950 | 26950 | 26950 | 26900 | 1090 |
| 425 | 20230925 | 114400 | 12772323850 | 26900 | 26900 | 26950 | 26900 | 1301 |
| 426 | 20230925 | 114300 | 12737270950 | 26900 | 26950 | 26950 | 26900 | 206 |
| 427 | 20230925 | 114200 | 12731727350 | 26950 | 26900 | 26950 | 26900 | 939 |
| 428 | 20230925 | 114100 | 12706422050 | 26900 | 26950 | 26950 | 26850 | 458 |
| 429 | 20230925 | 114000 | 12694110550 | 26950 | 26850 | 26950 | 26850 | 4462 |
| 430 | 20230925 | 113900 | 12574171800 | 26850 | 26900 | 26900 | 26850 | 292 |
| 431 | 20230925 | 113800 | 12566326100 | 26850 | 26850 | 26900 | 26850 | 48 |
| 432 | 20230925 | 113700 | 12565036900 | 26850 | 26900 | 26950 | 26850 | 906 |
| 433 | 20230925 | 113600 | 12540666950 | 26900 | 26850 | 26900 | 26850 | 4163 |
| 434 | 20230925 | 113500 | 12428791300 | 26850 | 26800 | 26850 | 26800 | 275 |
| 435 | 20230925 | 113400 | 12421416550 | 26800 | 26850 | 26850 | 26800 | 983 |
| 436 | 20230925 | 113300 | 12395023800 | 26850 | 26850 | 26850 | 26800 | 165 |
| 437 | 20230925 | 113200 | 12390594300 | 26800 | 26750 | 26800 | 26750 | 2810 |
| 438 | 20230925 | 113100 | 12315319750 | 26750 | 26750 | 26800 | 26750 | 1213 |
| 439 | 20230925 | 113000 | 12282871600 | 26800 | 26700 | 26800 | 26700 | 866 |
| 440 | 20230925 | 112900 | 12259704850 | 26700 | 26700 | 26750 | 26700 | 242 |
| 441 | 20230925 | 112800 | 12253243150 | 26750 | 26750 | 26800 | 26700 | 158 |
| 442 | 20230925 | 112700 | 12249018200 | 26800 | 26650 | 26800 | 26600 | 10182 |
| 443 | 20230925 | 112600 | 11977596650 | 26600 | 26600 | 26650 | 26600 | 803 |
| 444 | 20230925 | 112500 | 11956236400 | 26600 | 26650 | 26650 | 26600 | 1788 |
| 445 | 20230925 | 112400 | 11908641350 | 26650 | 26700 | 26700 | 26650 | 3888 |
| 446 | 20230925 | 112300 | 11805024750 | 26650 | 26700 | 26700 | 26650 | 2170 |
| 447 | 20230925 | 112200 | 11747171600 | 26700 | 26700 | 26700 | 26650 | 111 |
| 448 | 20230925 | 112100 | 11744208150 | 26700 | 26700 | 26750 | 26700 | 700 |
| 449 | 20230925 | 112000 | 11725517900 | 26750 | 26650 | 26750 | 26650 | 1217 |
| 450 | 20230925 | 111900 | 11693072950 | 26650 | 26650 | 26700 | 26650 | 2235 |
| 451 | 20230925 | 111800 | 11633440200 | 26650 | 26650 | 26700 | 26650 | 577 |
| 452 | 20230925 | 111700 | 11618062900 | 26650 | 26650 | 26700 | 26650 | 80 |
| 453 | 20230925 | 111600 | 11615930150 | 26650 | 26700 | 26700 | 26650 | 1521 |
| 454 | 20230925 | 111500 | 11575394900 | 26700 | 26700 | 26700 | 26700 | 1981 |
| 455 | 20230925 | 111400 | 11522502200 | 26700 | 26700 | 26750 | 26700 | 549 |
| 456 | 20230925 | 111300 | 11507843800 | 26700 | 26700 | 26750 | 26650 | 871 |
| 457 | 20230925 | 111200 | 11484596700 | 26700 | 26700 | 26750 | 26700 | 443 |
| 458 | 20230925 | 111100 | 11472768500 | 26700 | 26700 | 26750 | 26700 | 771 |
| 459 | 20230925 | 111000 | 11452182500 | 26750 | 26700 | 26800 | 26700 | 219 |
| 460 | 20230925 | 110900 | 11446334200 | 26700 | 26700 | 26800 | 26700 | 732 |
| 461 | 20230925 | 110800 | 11426775850 | 26700 | 26650 | 26750 | 26650 | 1020 |
| 462 | 20230925 | 110700 | 11399562400 | 26700 | 26750 | 26750 | 26650 | 8852 |
| 463 | 20230925 | 110600 | 11163215150 | 26750 | 26750 | 26750 | 26700 | 281 |
| 464 | 20230925 | 110500 | 11155707000 | 26750 | 26700 | 26800 | 26700 | 2056 |
| 465 | 20230925 | 110400 | 11100689800 | 26750 | 26800 | 26800 | 26750 | 7136 |
| 466 | 20230925 | 110300 | 10909800100 | 26800 | 26800 | 26800 | 26750 | 96 |
| 467 | 20230925 | 110200 | 10907230650 | 26800 | 26750 | 26800 | 26750 | 547 |
| 468 | 20230925 | 110100 | 10892578250 | 26750 | 26750 | 26800 | 26750 | 294 |
| 469 | 20230925 | 110000 | 10884713500 | 26750 | 26800 | 26800 | 26750 | 788 |
| 470 | 20230925 | 105900 | 10863627100 | 26800 | 26750 | 26800 | 26750 | 749 |
| 471 | 20230925 | 105800 | 10843587550 | 26750 | 26800 | 26800 | 26750 | 801 |
| 472 | 20230925 | 105700 | 10822131850 | 26800 | 26750 | 26800 | 26750 | 29 |
| 473 | 20230925 | 105600 | 10821355300 | 26800 | 26800 | 26800 | 26750 | 949 |
| 474 | 20230925 | 105500 | 10795932100 | 26750 | 26800 | 26800 | 26750 | 512 |
| 475 | 20230925 | 105400 | 10782224100 | 26800 | 26800 | 26800 | 26750 | 64 |
| 476 | 20230925 | 105300 | 10780510950 | 26750 | 26750 | 26800 | 26750 | 3231 |
| 477 | 20230925 | 105200 | 10694081200 | 26750 | 26750 | 26750 | 26750 | 486 |
| 478 | 20230925 | 105100 | 10681080700 | 26750 | 26800 | 26800 | 26750 | 264 |
| 479 | 20230925 | 105000 | 10674016550 | 26800 | 26800 | 26800 | 26750 | 874 |
| 480 | 20230925 | 104900 | 10650593500 | 26800 | 26800 | 26850 | 26800 | 1258 |
| 481 | 20230925 | 104800 | 10616879050 | 26800 | 26800 | 26800 | 26750 | 1336 |
| 482 | 20230925 | 104700 | 10581080600 | 26800 | 26800 | 26850 | 26800 | 914 |
| 483 | 20230925 | 104600 | 10556542950 | 26850 | 26800 | 26850 | 26800 | 281 |
| 484 | 20230925 | 104500 | 10549011850 | 26800 | 26800 | 26850 | 26800 | 3022 |
| 485 | 20230925 | 104400 | 10468012000 | 26850 | 26850 | 26900 | 26800 | 1093 |
| 486 | 20230925 | 104300 | 10438666100 | 26850 | 26900 | 26900 | 26850 | 728 |
| 487 | 20230925 | 104200 | 10419117250 | 26900 | 26900 | 26900 | 26850 | 1667 |
| 488 | 20230925 | 104100 | 10374279950 | 26900 | 26950 | 26950 | 26900 | 1315 |
| 489 | 20230925 | 104000 | 10338852650 | 26950 | 26950 | 26950 | 26900 | 259 |
| 490 | 20230925 | 103900 | 10331873450 | 26950 | 26850 | 26950 | 26800 | 1915 |
| 491 | 20230925 | 103800 | 10280444550 | 26850 | 26900 | 26950 | 26850 | 1387 |
| 492 | 20230925 | 103700 | 10243195550 | 26900 | 26900 | 26900 | 26850 | 389 |
| 493 | 20230925 | 103600 | 10232737450 | 26900 | 26900 | 26900 | 26850 | 725 |
| 494 | 20230925 | 103500 | 10213250750 | 26900 | 26900 | 26900 | 26850 | 2690 |
| 495 | 20230925 | 103400 | 10140890850 | 26850 | 26800 | 26850 | 26800 | 276 |
| 496 | 20230925 | 103300 | 10133488050 | 26750 | 26750 | 26850 | 26750 | 4102 |
| 497 | 20230925 | 103200 | 10023468150 | 26750 | 26750 | 26800 | 26750 | 1351 |
| 498 | 20230925 | 103100 | 9987326900 | 26750 | 26750 | 26750 | 26750 | 990 |
| 499 | 20230925 | 103000 | 9960844400 | 26800 | 26800 | 26800 | 26750 | 2246 |
| 500 | 20230925 | 102900 | 9900757100 | 26800 | 26750 | 26850 | 26700 | 2472 |
| 501 | 20230925 | 102800 | 9834735900 | 26800 | 26700 | 26800 | 26700 | 2868 |
| 502 | 20230925 | 102700 | 9757964400 | 26750 | 26750 | 26750 | 26700 | 765 |
| 503 | 20230925 | 102600 | 9737508300 | 26750 | 26750 | 26800 | 26700 | 3114 |
| 504 | 20230925 | 102500 | 9654253350 | 26750 | 26800 | 26800 | 26750 | 4171 |
| 505 | 20230925 | 102400 | 9542677050 | 26750 | 26850 | 26850 | 26750 | 1542 |
| 506 | 20230925 | 102300 | 9501425250 | 26800 | 26800 | 26800 | 26750 | 1480 |
| 507 | 20230925 | 102200 | 9461761750 | 26750 | 26850 | 26850 | 26750 | 838 |
| 508 | 20230925 | 102100 | 9439314250 | 26850 | 26850 | 26850 | 26750 | 738 |
| 509 | 20230925 | 102000 | 9419523000 | 26750 | 26750 | 26800 | 26750 | 760 |
| 510 | 20230925 | 101900 | 9399177900 | 26750 | 26700 | 26750 | 26700 | 1708 |
| 511 | 20230925 | 101800 | 9353542400 | 26750 | 26700 | 26750 | 26700 | 1145 |
| 512 | 20230925 | 101700 | 9322962400 | 26750 | 26700 | 26750 | 26700 | 1389 |
| 513 | 20230925 | 101600 | 9285867250 | 26700 | 26800 | 26800 | 26700 | 4208 |
| 514 | 20230925 | 101500 | 9173375800 | 26750 | 26800 | 26850 | 26750 | 2854 |
| 515 | 20230925 | 101400 | 9096929700 | 26800 | 26800 | 26850 | 26800 | 280 |
| 516 | 20230925 | 101300 | 9089425450 | 26800 | 26800 | 26900 | 26800 | 1723 |
| 517 | 20230925 | 101200 | 9043248000 | 26800 | 26850 | 26900 | 26800 | 469 |
| 518 | 20230925 | 101100 | 9030671550 | 26850 | 26850 | 26850 | 26800 | 1001 |
| 519 | 20230925 | 101000 | 9003802850 | 26850 | 26900 | 26900 | 26800 | 955 |
| 520 | 20230925 | 100900 | 8978170600 | 26850 | 26900 | 26900 | 26850 | 1815 |
| 521 | 20230925 | 100800 | 8929430450 | 26900 | 26850 | 26900 | 26850 | 501 |
| 522 | 20230925 | 100700 | 8915956200 | 26900 | 26850 | 26900 | 26850 | 308 |
| 523 | 20230925 | 100600 | 8907678750 | 26850 | 26850 | 26900 | 26850 | 486 |
| 524 | 20230925 | 100500 | 8894628000 | 26900 | 26850 | 26900 | 26850 | 4190 |
| 525 | 20230925 | 100400 | 8782124000 | 26850 | 26900 | 26900 | 26850 | 3769 |
| 526 | 20230925 | 100300 | 8680926300 | 26850 | 26850 | 26900 | 26850 | 1460 |
| 527 | 20230925 | 100200 | 8641660150 | 26850 | 26900 | 26900 | 26850 | 721 |
| 528 | 20230925 | 100100 | 8622273300 | 26900 | 26950 | 26950 | 26900 | 2325 |
| 529 | 20230925 | 100000 | 8559730400 | 26950 | 26950 | 27000 | 26900 | 698 |
| 530 | 20230925 | 095900 | 8540933050 | 27000 | 27000 | 27000 | 26900 | 839 |
| 531 | 20230925 | 095800 | 8518344500 | 27000 | 26950 | 27000 | 26900 | 1432 |
| 532 | 20230925 | 095700 | 8479786950 | 26950 | 27000 | 27050 | 26950 | 1498 |
| 533 | 20230925 | 095600 | 8439349050 | 27050 | 27000 | 27050 | 27000 | 586 |
| 534 | 20230925 | 095500 | 8423508150 | 27050 | 27000 | 27050 | 27000 | 2820 |
| 535 | 20230925 | 095400 | 8347342300 | 26950 | 26950 | 27000 | 26900 | 2894 |
| 536 | 20230925 | 095300 | 8269337150 | 27000 | 26900 | 27000 | 26900 | 624 |
| 537 | 20230925 | 095200 | 8252527350 | 26900 | 26950 | 26950 | 26900 | 1186 |
| 538 | 20230925 | 095100 | 8220568550 | 26950 | 26950 | 26950 | 26900 | 476 |
| 539 | 20230925 | 095000 | 8207756650 | 26950 | 26900 | 27000 | 26900 | 2194 |
| 540 | 20230925 | 094900 | 8148659100 | 26900 | 26900 | 26950 | 26900 | 1440 |
| 541 | 20230925 | 094800 | 8109919900 | 26950 | 26900 | 26950 | 26850 | 2360 |
| 542 | 20230925 | 094700 | 8046447650 | 26900 | 26900 | 26900 | 26850 | 567 |
| 543 | 20230925 | 094600 | 8031195600 | 26900 | 26850 | 26900 | 26800 | 2733 |
| 544 | 20230925 | 094500 | 7957744200 | 26900 | 26850 | 26900 | 26850 | 2099 |
| 545 | 20230925 | 094400 | 7901334050 | 26850 | 26850 | 26900 | 26850 | 2119 |
| 546 | 20230925 | 094300 | 7844434200 | 26850 | 26950 | 26950 | 26850 | 3766 |
| 547 | 20230925 | 094200 | 7743191500 | 26900 | 27000 | 27000 | 26900 | 3787 |
| 548 | 20230925 | 094100 | 7641112650 | 27000 | 27050 | 27050 | 26950 | 3398 |
| 549 | 20230925 | 094000 | 7549371550 | 27050 | 27100 | 27150 | 27000 | 3738 |
| 550 | 20230925 | 093900 | 7448208050 | 27150 | 27150 | 27150 | 27100 | 951 |
| 551 | 20230925 | 093800 | 7422398450 | 27150 | 27200 | 27200 | 27150 | 2510 |
| 552 | 20230925 | 093700 | 7354182950 | 27200 | 27150 | 27300 | 27150 | 10964 |
| 553 | 20230925 | 093600 | 7055637600 | 27100 | 27100 | 27100 | 27050 | 2488 |
| 554 | 20230925 | 093500 | 6988227250 | 27100 | 26950 | 27100 | 26900 | 3590 |
| 555 | 20230925 | 093400 | 6891227850 | 27000 | 26950 | 27000 | 26850 | 4165 |
| 556 | 20230925 | 093300 | 6779062200 | 26850 | 26850 | 26950 | 26800 | 6706 |
| 557 | 20230925 | 093200 | 6598937950 | 26850 | 26900 | 26900 | 26850 | 545 |
| 558 | 20230925 | 093100 | 6584296900 | 26900 | 26850 | 26950 | 26850 | 4349 |
| 559 | 20230925 | 093000 | 6467458800 | 26850 | 27000 | 27050 | 26850 | 12128 |
| 560 | 20230925 | 092900 | 6140389100 | 27050 | 27100 | 27150 | 26950 | 5606 |
| 561 | 20230925 | 092800 | 5988965600 | 27150 | 27150 | 27250 | 27100 | 6193 |
| 562 | 20230925 | 092700 | 5820691400 | 27150 | 27050 | 27200 | 27050 | 9392 |
| 563 | 20230925 | 092600 | 5565840550 | 27050 | 26950 | 27050 | 26950 | 2374 |
| 564 | 20230925 | 092500 | 5501663800 | 27000 | 26950 | 27000 | 26950 | 2350 |
| 565 | 20230925 | 092400 | 5438288750 | 26950 | 27000 | 27000 | 26950 | 1022 |
| 566 | 20230925 | 092300 | 5410711950 | 27000 | 27100 | 27100 | 27000 | 5032 |
| 567 | 20230925 | 092200 | 5274640150 | 27100 | 27100 | 27150 | 27050 | 4336 |
| 568 | 20230925 | 092100 | 5157102100 | 27050 | 27000 | 27050 | 26900 | 6490 |
| 569 | 20230925 | 092000 | 4981897250 | 27000 | 26900 | 27000 | 26900 | 2386 |
| 570 | 20230925 | 091900 | 4917590800 | 26950 | 26900 | 27000 | 26900 | 2659 |
| 571 | 20230925 | 091800 | 4846019100 | 26850 | 26850 | 26900 | 26750 | 4434 |
| 572 | 20230925 | 091700 | 4727099500 | 26850 | 26650 | 26850 | 26600 | 11308 |
| 573 | 20230925 | 091600 | 4424939950 | 26650 | 26550 | 26650 | 26550 | 4733 |
| 574 | 20230925 | 091500 | 4299209650 | 26550 | 26650 | 26700 | 26550 | 14496 |
| 575 | 20230925 | 091400 | 3913893200 | 26600 | 26700 | 26750 | 26600 | 5689 |
| 576 | 20230925 | 091300 | 3762216050 | 26700 | 26700 | 26700 | 26600 | 3561 |
| 577 | 20230925 | 091200 | 3667317550 | 26700 | 26700 | 26750 | 26600 | 21612 |
| 578 | 20230925 | 091100 | 3091981100 | 26650 | 26750 | 26800 | 26650 | 13475 |
| 579 | 20230925 | 091000 | 2732297550 | 26750 | 26750 | 26800 | 26750 | 1743 |
| 580 | 20230925 | 090900 | 2685651150 | 26800 | 26750 | 26800 | 26700 | 2820 |
| 581 | 20230925 | 090800 | 2610189850 | 26750 | 26850 | 26850 | 26700 | 7106 |
| 582 | 20230925 | 090700 | 2419789400 | 26850 | 26800 | 26850 | 26750 | 4080 |
| 583 | 20230925 | 090600 | 2310438450 | 26850 | 26700 | 26850 | 26700 | 3709 |
| 584 | 20230925 | 090500 | 2211202800 | 26700 | 26600 | 26750 | 26550 | 12633 |
| 585 | 20230925 | 090400 | 1875069050 | 26600 | 26750 | 26750 | 26550 | 18569 |
| 586 | 20230925 | 090300 | 1380754500 | 26700 | 26850 | 26900 | 26700 | 11746 |
| 587 | 20230925 | 090200 | 1065859650 | 26900 | 26800 | 26900 | 26800 | 5553 |
| 588 | 20230925 | 090100 | 916870000 | 26850 | 26850 | 27000 | 26750 | 7162 |
| 589 | 20230925 | 090000 | 724776000 | 26800 | 26900 | 27000 | 26750 | 24206 |