31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 3 | 20230918 | 184000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20230918 | 183900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20230918 | 183800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20230918 | 183700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20230918 | 183600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20230918 | 183500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20230918 | 183400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20230918 | 183300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20230918 | 183200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20230918 | 183100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20230918 | 183000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20230918 | 182900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20230918 | 182800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20230918 | 182700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20230918 | 182600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20230918 | 182500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20230918 | 182400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20230918 | 182300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20230918 | 182200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20230918 | 182100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20230918 | 182000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20230918 | 181900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20230918 | 181800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20230918 | 181700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20230918 | 181600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20230918 | 181500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20230918 | 181400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20230918 | 181300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20230918 | 181200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20230918 | 181100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 33 | 20230918 | 181000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20230918 | 180900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20230918 | 180800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20230918 | 180700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20230918 | 180600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20230918 | 180500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20230918 | 180400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20230918 | 180300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20230918 | 180200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20230918 | 180100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20230918 | 180000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20230918 | 175900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20230918 | 175800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20230918 | 175700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20230918 | 175600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20230918 | 175500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20230918 | 175400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20230918 | 175300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20230918 | 175200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20230918 | 175100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20230918 | 175000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20230918 | 174900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20230918 | 174800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20230918 | 174700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20230918 | 174600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20230918 | 174500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20230918 | 174400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20230918 | 174300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20230918 | 174200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20230918 | 174100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 63 | 20230918 | 174000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20230918 | 173900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20230918 | 173800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20230918 | 173700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20230918 | 173600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20230918 | 173500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20230918 | 173400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20230918 | 173300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20230918 | 173200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20230918 | 173100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20230918 | 173000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20230918 | 172900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20230918 | 172800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20230918 | 172700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20230918 | 172600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20230918 | 172500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20230918 | 172400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20230918 | 172300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20230918 | 172200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20230918 | 172100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20230918 | 172000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20230918 | 171900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20230918 | 171800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20230918 | 171700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20230918 | 171600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20230918 | 171500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20230918 | 171400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20230918 | 171300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20230918 | 171200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20230918 | 171100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 93 | 20230918 | 171000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20230918 | 170900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20230918 | 170800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20230918 | 170700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20230918 | 170600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20230918 | 170500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20230918 | 170400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20230918 | 170300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20230918 | 170200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20230918 | 170100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20230918 | 170000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20230918 | 165900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20230918 | 165800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20230918 | 165700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20230918 | 165600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20230918 | 165500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20230918 | 165400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20230918 | 165300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20230918 | 165200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20230918 | 165100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20230918 | 165000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20230918 | 164900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20230918 | 164800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20230918 | 164700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20230918 | 164600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20230918 | 164500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20230918 | 164400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20230918 | 164300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20230918 | 164200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20230918 | 164100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 123 | 20230918 | 164000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20230918 | 163900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20230918 | 163800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20230918 | 163700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20230918 | 163600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20230918 | 163500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20230918 | 163400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20230918 | 163300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20230918 | 163200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20230918 | 163100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20230918 | 163000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20230918 | 162900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20230918 | 162800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20230918 | 162700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20230918 | 162600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20230918 | 162500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20230918 | 162400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20230918 | 162300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20230918 | 162200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20230918 | 162100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20230918 | 162000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20230918 | 161900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20230918 | 161800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20230918 | 161700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20230918 | 161600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20230918 | 161500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20230918 | 161400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20230918 | 161300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20230918 | 161200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20230918 | 161100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 153 | 20230918 | 161000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20230918 | 160900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20230918 | 160800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20230918 | 160700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20230918 | 160600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20230918 | 160500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20230918 | 160400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20230918 | 160300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20230918 | 160200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20230918 | 160100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20230918 | 160000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20230918 | 155900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20230918 | 155800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20230918 | 155700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20230918 | 155600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20230918 | 155500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20230918 | 155400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20230918 | 155300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20230918 | 155200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20230918 | 155100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20230918 | 155000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20230918 | 154900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20230918 | 154800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20230918 | 154700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20230918 | 154600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20230918 | 154500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20230918 | 154400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20230918 | 154300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20230918 | 154200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20230918 | 154100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 183 | 20230918 | 154000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20230918 | 153900 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20230918 | 153800 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20230918 | 153700 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20230918 | 153600 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20230918 | 153500 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20230918 | 153400 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20230918 | 153300 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20230918 | 153200 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20230918 | 153100 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20230918 | 153000 | 5152079200 | 26650 | 26650 | 26650 | 26650 | 8872 |
| 194 | 20230918 | 152900 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 195 | 20230918 | 152800 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 196 | 20230918 | 152700 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 197 | 20230918 | 152600 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 198 | 20230918 | 152500 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 199 | 20230918 | 152400 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 200 | 20230918 | 152300 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 201 | 20230918 | 152200 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 202 | 20230918 | 152100 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 203 | 20230918 | 152000 | 4915640400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 204 | 20230918 | 151900 | 4915640400 | 26700 | 26700 | 26750 | 26700 | 757 |
| 205 | 20230918 | 151800 | 4895426200 | 26750 | 26750 | 26800 | 26700 | 1972 |
| 206 | 20230918 | 151700 | 4842674250 | 26800 | 26800 | 26800 | 26750 | 561 |
| 207 | 20230918 | 151600 | 4827649200 | 26800 | 26800 | 26800 | 26750 | 487 |
| 208 | 20230918 | 151500 | 4814599400 | 26800 | 26800 | 26800 | 26750 | 431 |
| 209 | 20230918 | 151400 | 4803057950 | 26800 | 26800 | 26800 | 26750 | 175 |
| 210 | 20230918 | 151300 | 4798370950 | 26800 | 26750 | 26800 | 26750 | 318 |
| 211 | 20230918 | 151200 | 4789852800 | 26800 | 26800 | 26800 | 26750 | 425 |
| 212 | 20230918 | 151100 | 4778469100 | 26800 | 26850 | 26850 | 26750 | 191 |
| 213 | 20230918 | 151000 | 4773351000 | 26800 | 26800 | 26850 | 26800 | 777 |
| 214 | 20230918 | 150900 | 4752513850 | 26850 | 26850 | 26850 | 26750 | 776 |
| 215 | 20230918 | 150800 | 4731705000 | 26850 | 26850 | 26850 | 26800 | 1303 |
| 216 | 20230918 | 150700 | 4696774450 | 26800 | 26850 | 26850 | 26800 | 502 |
| 217 | 20230918 | 150600 | 4683299400 | 26850 | 26800 | 26850 | 26750 | 256 |
| 218 | 20230918 | 150500 | 4676439050 | 26800 | 26850 | 26850 | 26750 | 633 |
| 219 | 20230918 | 150400 | 4659453600 | 26850 | 26850 | 26850 | 26800 | 396 |
| 220 | 20230918 | 150300 | 4648823200 | 26850 | 26900 | 26900 | 26750 | 1401 |
| 221 | 20230918 | 150200 | 4611221200 | 26900 | 26850 | 26900 | 26850 | 855 |
| 222 | 20230918 | 150100 | 4588253450 | 26850 | 26850 | 26850 | 26800 | 442 |
| 223 | 20230918 | 150000 | 4576387800 | 26800 | 26800 | 26850 | 26800 | 786 |
| 224 | 20230918 | 145900 | 4555301800 | 26850 | 26850 | 26850 | 26800 | 555 |
| 225 | 20230918 | 145800 | 4540416800 | 26850 | 26850 | 26850 | 26800 | 703 |
| 226 | 20230918 | 145700 | 4521542950 | 26800 | 26850 | 26850 | 26800 | 489 |
| 227 | 20230918 | 145600 | 4508417900 | 26800 | 26850 | 26850 | 26800 | 279 |
| 228 | 20230918 | 145500 | 4500928400 | 26850 | 26800 | 26850 | 26800 | 1511 |
| 229 | 20230918 | 145400 | 4460409750 | 26850 | 26850 | 26850 | 26800 | 606 |
| 230 | 20230918 | 145300 | 4444141650 | 26850 | 26850 | 26850 | 26800 | 335 |
| 231 | 20230918 | 145200 | 4435151450 | 26850 | 26850 | 26850 | 26800 | 511 |
| 232 | 20230918 | 145100 | 4421432950 | 26850 | 26850 | 26850 | 26800 | 667 |
| 233 | 20230918 | 145000 | 4403525450 | 26850 | 26900 | 26900 | 26800 | 393 |
| 234 | 20230918 | 144900 | 4392977250 | 26900 | 26850 | 26900 | 26850 | 794 |
| 235 | 20230918 | 144800 | 4371635350 | 26850 | 26900 | 26900 | 26850 | 634 |
| 236 | 20230918 | 144700 | 4354583500 | 26900 | 26900 | 26900 | 26850 | 637 |
| 237 | 20230918 | 144600 | 4337464000 | 26900 | 26850 | 26900 | 26850 | 577 |
| 238 | 20230918 | 144500 | 4321949400 | 26900 | 26900 | 26900 | 26850 | 590 |
| 239 | 20230918 | 144400 | 4306084000 | 26850 | 26900 | 26900 | 26850 | 739 |
| 240 | 20230918 | 144300 | 4286209650 | 26900 | 26850 | 26900 | 26850 | 640 |
| 241 | 20230918 | 144200 | 4269016750 | 26850 | 26850 | 26850 | 26800 | 1491 |
| 242 | 20230918 | 144100 | 4228984800 | 26850 | 26850 | 26850 | 26800 | 453 |
| 243 | 20230918 | 144000 | 4216831350 | 26800 | 26850 | 26850 | 26800 | 484 |
| 244 | 20230918 | 143900 | 4203840350 | 26850 | 26800 | 26850 | 26800 | 1827 |
| 245 | 20230918 | 143800 | 4154789050 | 26850 | 26850 | 26850 | 26800 | 305 |
| 246 | 20230918 | 143700 | 4146603300 | 26850 | 26800 | 26850 | 26800 | 357 |
| 247 | 20230918 | 143600 | 4137027550 | 26850 | 26800 | 26850 | 26750 | 1104 |
| 248 | 20230918 | 143500 | 4107440000 | 26800 | 26800 | 26850 | 26750 | 756 |
| 249 | 20230918 | 143400 | 4087179900 | 26850 | 26800 | 26850 | 26800 | 309 |
| 250 | 20230918 | 143300 | 4078885650 | 26850 | 26800 | 26850 | 26800 | 1193 |
| 251 | 20230918 | 143200 | 4046875750 | 26800 | 26850 | 26850 | 26800 | 405 |
| 252 | 20230918 | 143100 | 4036003000 | 26800 | 26850 | 26850 | 26800 | 514 |
| 253 | 20230918 | 143000 | 4022215450 | 26800 | 26800 | 26850 | 26800 | 641 |
| 254 | 20230918 | 142900 | 4005009650 | 26800 | 26850 | 26850 | 26750 | 371 |
| 255 | 20230918 | 142800 | 3995066500 | 26850 | 26800 | 26850 | 26750 | 432 |
| 256 | 20230918 | 142700 | 3983483400 | 26800 | 26850 | 26850 | 26750 | 711 |
| 257 | 20230918 | 142600 | 3964422950 | 26850 | 26800 | 26850 | 26750 | 776 |
| 258 | 20230918 | 142500 | 3943608400 | 26800 | 26800 | 26850 | 26750 | 240 |
| 259 | 20230918 | 142400 | 3937176550 | 26800 | 26800 | 26800 | 26750 | 599 |
| 260 | 20230918 | 142300 | 3921124900 | 26800 | 26800 | 26800 | 26750 | 478 |
| 261 | 20230918 | 142200 | 3908315700 | 26800 | 26750 | 26800 | 26750 | 413 |
| 262 | 20230918 | 142100 | 3897250150 | 26800 | 26800 | 26800 | 26750 | 454 |
| 263 | 20230918 | 142000 | 3885083200 | 26800 | 26800 | 26800 | 26750 | 1090 |
| 264 | 20230918 | 141900 | 3855895600 | 26800 | 26800 | 26800 | 26750 | 337 |
| 265 | 20230918 | 141800 | 3846864350 | 26800 | 26800 | 26800 | 26750 | 774 |
| 266 | 20230918 | 141700 | 3826121250 | 26800 | 26800 | 26800 | 26750 | 412 |
| 267 | 20230918 | 141600 | 3815080050 | 26800 | 26750 | 26800 | 26750 | 301 |
| 268 | 20230918 | 141500 | 3807014350 | 26800 | 26800 | 26800 | 26750 | 492 |
| 269 | 20230918 | 141400 | 3793829550 | 26800 | 26800 | 26800 | 26750 | 657 |
| 270 | 20230918 | 141300 | 3776236000 | 26750 | 26800 | 26800 | 26750 | 461 |
| 271 | 20230918 | 141200 | 3763883700 | 26800 | 26800 | 26800 | 26750 | 382 |
| 272 | 20230918 | 141100 | 3753646900 | 26750 | 26800 | 26800 | 26750 | 764 |
| 273 | 20230918 | 141000 | 3733184100 | 26750 | 26750 | 26800 | 26750 | 375 |
| 274 | 20230918 | 140900 | 3723134500 | 26800 | 26800 | 26800 | 26800 | 409 |
| 275 | 20230918 | 140800 | 3712173300 | 26750 | 26800 | 26800 | 26750 | 385 |
| 276 | 20230918 | 140700 | 3701857300 | 26800 | 26750 | 26800 | 26750 | 655 |
| 277 | 20230918 | 140600 | 3684304950 | 26800 | 26800 | 26800 | 26750 | 510 |
| 278 | 20230918 | 140500 | 3670643350 | 26800 | 26800 | 26800 | 26750 | 1473 |
| 279 | 20230918 | 140400 | 3631203750 | 26800 | 26800 | 26800 | 26750 | 374 |
| 280 | 20230918 | 140300 | 3621182250 | 26800 | 26800 | 26800 | 26750 | 432 |
| 281 | 20230918 | 140200 | 3609606900 | 26800 | 26750 | 26800 | 26750 | 630 |
| 282 | 20230918 | 140100 | 3592727600 | 26800 | 26800 | 26800 | 26750 | 373 |
| 283 | 20230918 | 140000 | 3582731900 | 26800 | 26800 | 26800 | 26750 | 276 |
| 284 | 20230918 | 135900 | 3575335400 | 26800 | 26750 | 26800 | 26750 | 682 |
| 285 | 20230918 | 135800 | 3557060900 | 26800 | 26750 | 26800 | 26750 | 495 |
| 286 | 20230918 | 135700 | 3543804300 | 26800 | 26750 | 26800 | 26750 | 259 |
| 287 | 20230918 | 135600 | 3536863450 | 26800 | 26800 | 26800 | 26750 | 667 |
| 288 | 20230918 | 135500 | 3518988200 | 26800 | 26800 | 26800 | 26750 | 375 |
| 289 | 20230918 | 135400 | 3508941800 | 26800 | 26800 | 26800 | 26750 | 288 |
| 290 | 20230918 | 135300 | 3501228500 | 26750 | 26750 | 26750 | 26750 | 608 |
| 291 | 20230918 | 135200 | 3484964500 | 26750 | 26700 | 26750 | 26700 | 411 |
| 292 | 20230918 | 135100 | 3473970400 | 26750 | 26750 | 26750 | 26700 | 167 |
| 293 | 20230918 | 135000 | 3469503750 | 26750 | 26750 | 26750 | 26750 | 544 |
| 294 | 20230918 | 134900 | 3454951750 | 26750 | 26750 | 26800 | 26750 | 1502 |
| 295 | 20230918 | 134800 | 3414768700 | 26800 | 26800 | 26800 | 26750 | 208 |
| 296 | 20230918 | 134700 | 3409200500 | 26800 | 26750 | 26800 | 26700 | 1518 |
| 297 | 20230918 | 134600 | 3368589200 | 26750 | 26750 | 26750 | 26700 | 157 |
| 298 | 20230918 | 134500 | 3364389500 | 26700 | 26750 | 26750 | 26700 | 121 |
| 299 | 20230918 | 134400 | 3361154000 | 26750 | 26750 | 26750 | 26700 | 1950 |
| 300 | 20230918 | 134300 | 3308991700 | 26750 | 26750 | 26750 | 26700 | 743 |
| 301 | 20230918 | 134200 | 3289131050 | 26750 | 26750 | 26750 | 26700 | 175 |
| 302 | 20230918 | 134100 | 3284450350 | 26750 | 26750 | 26750 | 26700 | 754 |
| 303 | 20230918 | 134000 | 3264293350 | 26750 | 26750 | 26750 | 26700 | 732 |
| 304 | 20230918 | 133900 | 3244717650 | 26750 | 26750 | 26750 | 26750 | 159 |
| 305 | 20230918 | 133800 | 3240464400 | 26750 | 26750 | 26750 | 26700 | 960 |
| 306 | 20230918 | 133700 | 3214805400 | 26750 | 26700 | 26750 | 26700 | 718 |
| 307 | 20230918 | 133600 | 3195619700 | 26750 | 26750 | 26750 | 26700 | 287 |
| 308 | 20230918 | 133500 | 3187943000 | 26750 | 26750 | 26750 | 26750 | 1231 |
| 309 | 20230918 | 133400 | 3155013750 | 26750 | 26750 | 26750 | 26700 | 322 |
| 310 | 20230918 | 133300 | 3146401600 | 26700 | 26700 | 26750 | 26700 | 206 |
| 311 | 20230918 | 133200 | 3140893250 | 26750 | 26750 | 26750 | 26700 | 393 |
| 312 | 20230918 | 133100 | 3130380800 | 26700 | 26750 | 26750 | 26700 | 287 |
| 313 | 20230918 | 133000 | 3122704000 | 26750 | 26700 | 26750 | 26700 | 160 |
| 314 | 20230918 | 132900 | 3118429000 | 26700 | 26750 | 26750 | 26700 | 391 |
| 315 | 20230918 | 132800 | 3107970950 | 26750 | 26750 | 26750 | 26700 | 321 |
| 316 | 20230918 | 132700 | 3099384300 | 26700 | 26700 | 26750 | 26700 | 71 |
| 317 | 20230918 | 132600 | 3097486000 | 26700 | 26650 | 26750 | 26650 | 5190 |
| 318 | 20230918 | 132500 | 2958921500 | 26650 | 26600 | 26650 | 26600 | 224 |
| 319 | 20230918 | 132400 | 2952951950 | 26650 | 26650 | 26650 | 26650 | 43 |
| 320 | 20230918 | 132300 | 2951806000 | 26650 | 26650 | 26650 | 26600 | 519 |
| 321 | 20230918 | 132200 | 2937977950 | 26650 | 26650 | 26650 | 26650 | 440 |
| 322 | 20230918 | 132100 | 2926251950 | 26600 | 26650 | 26650 | 26600 | 43 |
| 323 | 20230918 | 132000 | 2925106150 | 26650 | 26650 | 26650 | 26650 | 225 |
| 324 | 20230918 | 131900 | 2919109900 | 26650 | 26600 | 26650 | 26600 | 437 |
| 325 | 20230918 | 131800 | 2907463900 | 26600 | 26650 | 26700 | 26600 | 538 |
| 326 | 20230918 | 131700 | 2893121900 | 26700 | 26650 | 26700 | 26650 | 280 |
| 327 | 20230918 | 131600 | 2885651350 | 26700 | 26600 | 26700 | 26600 | 1149 |
| 328 | 20230918 | 131500 | 2855019150 | 26650 | 26650 | 26650 | 26600 | 99 |
| 329 | 20230918 | 131400 | 2852380850 | 26650 | 26600 | 26650 | 26600 | 571 |
| 330 | 20230918 | 131300 | 2837163750 | 26650 | 26650 | 26650 | 26600 | 542 |
| 331 | 20230918 | 131200 | 2822721050 | 26650 | 26650 | 26650 | 26600 | 206 |
| 332 | 20230918 | 131100 | 2817231450 | 26650 | 26650 | 26650 | 26600 | 58 |
| 333 | 20230918 | 131000 | 2815685800 | 26650 | 26650 | 26650 | 26600 | 537 |
| 334 | 20230918 | 130900 | 2801375300 | 26650 | 26650 | 26650 | 26600 | 201 |
| 335 | 20230918 | 130800 | 2796020200 | 26650 | 26650 | 26650 | 26650 | 140 |
| 336 | 20230918 | 130700 | 2792289200 | 26650 | 26650 | 26650 | 26600 | 513 |
| 337 | 20230918 | 130600 | 2778618050 | 26650 | 26600 | 26650 | 26600 | 181 |
| 338 | 20230918 | 130500 | 2773794550 | 26650 | 26650 | 26650 | 26650 | 64 |
| 339 | 20230918 | 130400 | 2772088950 | 26650 | 26650 | 26650 | 26650 | 485 |
| 340 | 20230918 | 130300 | 2759163700 | 26650 | 26650 | 26650 | 26600 | 162 |
| 341 | 20230918 | 130200 | 2754846450 | 26650 | 26700 | 26700 | 26650 | 339 |
| 342 | 20230918 | 130100 | 2745811950 | 26700 | 26650 | 26700 | 26650 | 463 |
| 343 | 20230918 | 130000 | 2733470000 | 26650 | 26650 | 26700 | 26600 | 230 |
| 344 | 20230918 | 125900 | 2727340100 | 26700 | 26650 | 26700 | 26650 | 175 |
| 345 | 20230918 | 125800 | 2722669150 | 26700 | 26650 | 26700 | 26650 | 271 |
| 346 | 20230918 | 125700 | 2715434450 | 26650 | 26650 | 26650 | 26600 | 431 |
| 347 | 20230918 | 125600 | 2703948400 | 26650 | 26650 | 26650 | 26650 | 63 |
| 348 | 20230918 | 125500 | 2702269450 | 26650 | 26700 | 26700 | 26650 | 411 |
| 349 | 20230918 | 125400 | 2691304400 | 26700 | 26700 | 26700 | 26650 | 493 |
| 350 | 20230918 | 125300 | 2678143900 | 26650 | 26700 | 26700 | 26650 | 82 |
| 351 | 20230918 | 125200 | 2675957500 | 26650 | 26650 | 26700 | 26650 | 701 |
| 352 | 20230918 | 125100 | 2657274850 | 26650 | 26650 | 26650 | 26600 | 381 |
| 353 | 20230918 | 125000 | 2647121300 | 26650 | 26650 | 26650 | 26600 | 14 |
| 354 | 20230918 | 124900 | 2646748250 | 26650 | 26650 | 26650 | 26650 | 694 |
| 355 | 20230918 | 124800 | 2628253150 | 26650 | 26650 | 26650 | 26600 | 364 |
| 356 | 20230918 | 124700 | 2618552600 | 26650 | 26650 | 26650 | 26600 | 77 |
| 357 | 20230918 | 124600 | 2616501400 | 26650 | 26600 | 26650 | 26550 | 349 |
| 358 | 20230918 | 124500 | 2607222150 | 26650 | 26600 | 26650 | 26600 | 1104 |
| 359 | 20230918 | 124400 | 2577826100 | 26650 | 26600 | 26650 | 26600 | 95 |
| 360 | 20230918 | 124300 | 2575294400 | 26650 | 26650 | 26650 | 26650 | 21 |
| 361 | 20230918 | 124200 | 2574734750 | 26650 | 26650 | 26650 | 26600 | 580 |
| 362 | 20230918 | 124100 | 2559277900 | 26600 | 26650 | 26650 | 26600 | 178 |
| 363 | 20230918 | 124000 | 2554537950 | 26600 | 26600 | 26650 | 26600 | 40 |
| 364 | 20230918 | 123900 | 2553472350 | 26650 | 26600 | 26650 | 26600 | 703 |
| 365 | 20230918 | 123800 | 2534754150 | 26650 | 26650 | 26650 | 26600 | 140 |
| 366 | 20230918 | 123700 | 2531025350 | 26600 | 26600 | 26600 | 26600 | 2221 |
| 367 | 20230918 | 123600 | 2471946750 | 26600 | 26550 | 26600 | 26550 | 542 |
| 368 | 20230918 | 123500 | 2457532950 | 26550 | 26600 | 26600 | 26550 | 273 |
| 369 | 20230918 | 123400 | 2450281150 | 26600 | 26600 | 26600 | 26550 | 199 |
| 370 | 20230918 | 123300 | 2444989500 | 26600 | 26600 | 26600 | 26550 | 562 |
| 371 | 20230918 | 123200 | 2430042300 | 26550 | 26600 | 26600 | 26550 | 111 |
| 372 | 20230918 | 123100 | 2427092450 | 26600 | 26600 | 26600 | 26500 | 2028 |
| 373 | 20230918 | 123000 | 2373254000 | 26550 | 26600 | 26600 | 26550 | 577 |
| 374 | 20230918 | 122900 | 2357912200 | 26600 | 26600 | 26600 | 26550 | 606 |
| 375 | 20230918 | 122800 | 2341821300 | 26600 | 26600 | 26600 | 26600 | 263 |
| 376 | 20230918 | 122700 | 2334825500 | 26600 | 26600 | 26600 | 26600 | 440 |
| 377 | 20230918 | 122600 | 2323121500 | 26600 | 26600 | 26650 | 26600 | 693 |
| 378 | 20230918 | 122500 | 2304685700 | 26650 | 26650 | 26650 | 26650 | 219 |
| 379 | 20230918 | 122400 | 2298849350 | 26650 | 26650 | 26650 | 26600 | 488 |
| 380 | 20230918 | 122300 | 2285846200 | 26600 | 26650 | 26650 | 26600 | 574 |
| 381 | 20230918 | 122200 | 2270573100 | 26650 | 26650 | 26650 | 26650 | 259 |
| 382 | 20230918 | 122100 | 2263670750 | 26650 | 26650 | 26650 | 26650 | 738 |
| 383 | 20230918 | 122000 | 2244003050 | 26650 | 26650 | 26650 | 26600 | 136 |
| 384 | 20230918 | 121900 | 2240380150 | 26650 | 26650 | 26650 | 26600 | 426 |
| 385 | 20230918 | 121800 | 2229041450 | 26650 | 26650 | 26650 | 26600 | 551 |
| 386 | 20230918 | 121700 | 2214357450 | 26650 | 26650 | 26650 | 26650 | 13 |
| 387 | 20230918 | 121600 | 2214011000 | 26650 | 26650 | 26650 | 26650 | 194 |
| 388 | 20230918 | 121500 | 2208840900 | 26650 | 26650 | 26650 | 26600 | 525 |
| 389 | 20230918 | 121400 | 2194850250 | 26650 | 26650 | 26650 | 26600 | 58 |
| 390 | 20230918 | 121300 | 2193306100 | 26650 | 26650 | 26650 | 26600 | 656 |
| 391 | 20230918 | 121200 | 2175848600 | 26650 | 26650 | 26650 | 26600 | 719 |
| 392 | 20230918 | 121100 | 2156708500 | 26650 | 26650 | 26650 | 26600 | 636 |
| 393 | 20230918 | 121000 | 2139778250 | 26650 | 26650 | 26650 | 26600 | 213 |
| 394 | 20230918 | 120900 | 2134102000 | 26650 | 26650 | 26700 | 26650 | 224 |
| 395 | 20230918 | 120800 | 2128129550 | 26700 | 26650 | 26700 | 26650 | 1627 |
| 396 | 20230918 | 120700 | 2084747550 | 26700 | 26700 | 26700 | 26650 | 222 |
| 397 | 20230918 | 120600 | 2078821350 | 26700 | 26700 | 26700 | 26650 | 154 |
| 398 | 20230918 | 120500 | 2074711800 | 26700 | 26700 | 26700 | 26650 | 686 |
| 399 | 20230918 | 120400 | 2056399550 | 26700 | 26700 | 26700 | 26650 | 353 |
| 400 | 20230918 | 120300 | 2046981250 | 26700 | 26700 | 26700 | 26650 | 57 |
| 401 | 20230918 | 120200 | 2045460300 | 26650 | 26650 | 26700 | 26650 | 796 |
| 402 | 20230918 | 120100 | 2024224550 | 26650 | 26650 | 26650 | 26650 | 488 |
| 403 | 20230918 | 120000 | 2011219350 | 26650 | 26650 | 26650 | 26600 | 1516 |
| 404 | 20230918 | 115900 | 1970818800 | 26650 | 26650 | 26650 | 26600 | 680 |
| 405 | 20230918 | 115800 | 1952699750 | 26650 | 26650 | 26650 | 26600 | 87 |
| 406 | 20230918 | 115700 | 1950383900 | 26650 | 26650 | 26650 | 26600 | 115 |
| 407 | 20230918 | 115600 | 1947320150 | 26600 | 26600 | 26650 | 26600 | 657 |
| 408 | 20230918 | 115500 | 1929815150 | 26650 | 26600 | 26650 | 26600 | 80 |
| 409 | 20230918 | 115400 | 1927683200 | 26650 | 26650 | 26650 | 26650 | 103 |
| 410 | 20230918 | 115300 | 1924938250 | 26600 | 26600 | 26650 | 26600 | 1403 |
| 411 | 20230918 | 115200 | 1887573900 | 26650 | 26600 | 26650 | 26600 | 140 |
| 412 | 20230918 | 115100 | 1883846500 | 26650 | 26600 | 26650 | 26600 | 631 |
| 413 | 20230918 | 115000 | 1867058300 | 26600 | 26600 | 26650 | 26600 | 2704 |
| 414 | 20230918 | 114900 | 1795118950 | 26600 | 26600 | 26650 | 26600 | 513 |
| 415 | 20230918 | 114800 | 1781454750 | 26600 | 26600 | 26650 | 26550 | 767 |
| 416 | 20230918 | 114700 | 1761059850 | 26650 | 26600 | 26650 | 26600 | 645 |
| 417 | 20230918 | 114600 | 1743894500 | 26600 | 26600 | 26600 | 26600 | 133 |
| 418 | 20230918 | 114500 | 1740356700 | 26600 | 26650 | 26650 | 26600 | 689 |
| 419 | 20230918 | 114400 | 1722026900 | 26600 | 26650 | 26650 | 26600 | 666 |
| 420 | 20230918 | 114300 | 1704280300 | 26650 | 26600 | 26650 | 26600 | 129 |
| 421 | 20230918 | 114200 | 1700844400 | 26650 | 26600 | 26650 | 26600 | 22 |
| 422 | 20230918 | 114100 | 1700258350 | 26600 | 26600 | 26650 | 26600 | 817 |
| 423 | 20230918 | 114000 | 1678515750 | 26600 | 26600 | 26600 | 26600 | 87 |
| 424 | 20230918 | 113900 | 1676201550 | 26600 | 26600 | 26600 | 26600 | 61 |
| 425 | 20230918 | 113800 | 1674578950 | 26600 | 26600 | 26600 | 26600 | 681 |
| 426 | 20230918 | 113700 | 1656464350 | 26550 | 26600 | 26600 | 26550 | 92 |
| 427 | 20230918 | 113600 | 1654018550 | 26600 | 26600 | 26600 | 26600 | 72 |
| 428 | 20230918 | 113500 | 1652103350 | 26600 | 26600 | 26600 | 26550 | 1255 |
| 429 | 20230918 | 113400 | 1618728150 | 26600 | 26600 | 26600 | 26600 | 34 |
| 430 | 20230918 | 113300 | 1617823750 | 26600 | 26600 | 26600 | 26600 | 1185 |
| 431 | 20230918 | 113200 | 1586302750 | 26600 | 26600 | 26600 | 26550 | 721 |
| 432 | 20230918 | 113100 | 1567124200 | 26600 | 26600 | 26600 | 26550 | 71 |
| 433 | 20230918 | 113000 | 1565236700 | 26600 | 26600 | 26600 | 26600 | 90 |
| 434 | 20230918 | 112900 | 1562842700 | 26600 | 26600 | 26600 | 26600 | 567 |
| 435 | 20230918 | 112800 | 1547760500 | 26600 | 26600 | 26600 | 26550 | 1163 |
| 436 | 20230918 | 112700 | 1516878550 | 26600 | 26600 | 26600 | 26550 | 156 |
| 437 | 20230918 | 112600 | 1512729000 | 26600 | 26600 | 26600 | 26600 | 69 |
| 438 | 20230918 | 112500 | 1510893600 | 26600 | 26550 | 26600 | 26550 | 539 |
| 439 | 20230918 | 112400 | 1496556950 | 26600 | 26600 | 26600 | 26550 | 187 |
| 440 | 20230918 | 112300 | 1491583250 | 26550 | 26600 | 26600 | 26550 | 90 |
| 441 | 20230918 | 112200 | 1489189400 | 26600 | 26600 | 26600 | 26550 | 534 |
| 442 | 20230918 | 112100 | 1474989800 | 26600 | 26550 | 26600 | 26550 | 220 |
| 443 | 20230918 | 112000 | 1469139900 | 26600 | 26600 | 26600 | 26600 | 117 |
| 444 | 20230918 | 111900 | 1466027700 | 26600 | 26600 | 26600 | 26500 | 586 |
| 445 | 20230918 | 111800 | 1450459650 | 26550 | 26550 | 26550 | 26550 | 382 |
| 446 | 20230918 | 111700 | 1440317550 | 26550 | 26500 | 26550 | 26500 | 196 |
| 447 | 20230918 | 111600 | 1435114350 | 26550 | 26550 | 26550 | 26550 | 444 |
| 448 | 20230918 | 111500 | 1423326150 | 26550 | 26550 | 26550 | 26550 | 232 |
| 449 | 20230918 | 111400 | 1417166550 | 26550 | 26550 | 26550 | 26500 | 75 |
| 450 | 20230918 | 111300 | 1415176300 | 26550 | 26550 | 26550 | 26550 | 579 |
| 451 | 20230918 | 111200 | 1399803850 | 26550 | 26500 | 26550 | 26500 | 219 |
| 452 | 20230918 | 111100 | 1393989450 | 26550 | 26550 | 26550 | 26550 | 550 |
| 453 | 20230918 | 111000 | 1379386950 | 26550 | 26550 | 26550 | 26500 | 454 |
| 454 | 20230918 | 110900 | 1367334450 | 26550 | 26550 | 26550 | 26500 | 391 |
| 455 | 20230918 | 110800 | 1356959450 | 26550 | 26550 | 26550 | 26500 | 37 |
| 456 | 20230918 | 110700 | 1355978150 | 26500 | 26550 | 26550 | 26500 | 634 |
| 457 | 20230918 | 110600 | 1339150750 | 26550 | 26550 | 26550 | 26500 | 619 |
| 458 | 20230918 | 110500 | 1322730300 | 26550 | 26550 | 26550 | 26550 | 35 |
| 459 | 20230918 | 110400 | 1321801050 | 26550 | 26500 | 26550 | 26500 | 468 |
| 460 | 20230918 | 110300 | 1309376250 | 26550 | 26500 | 26550 | 26450 | 2801 |
| 461 | 20230918 | 110200 | 1235142650 | 26450 | 26500 | 26500 | 26450 | 101 |
| 462 | 20230918 | 110100 | 1232467300 | 26450 | 26450 | 26500 | 26450 | 472 |
| 463 | 20230918 | 110000 | 1219961450 | 26500 | 26450 | 26500 | 26450 | 196 |
| 464 | 20230918 | 105900 | 1214767500 | 26500 | 26500 | 26500 | 26500 | 560 |
| 465 | 20230918 | 105800 | 1199927500 | 26500 | 26500 | 26500 | 26500 | 468 |
| 466 | 20230918 | 105700 | 1187525500 | 26500 | 26500 | 26500 | 26500 | 184 |
| 467 | 20230918 | 105600 | 1182649500 | 26450 | 26450 | 26500 | 26450 | 259 |
| 468 | 20230918 | 105500 | 1175796250 | 26500 | 26450 | 26500 | 26450 | 526 |
| 469 | 20230918 | 105400 | 1161860950 | 26500 | 26450 | 26500 | 26450 | 750 |
| 470 | 20230918 | 105300 | 1141987800 | 26500 | 26500 | 26500 | 26450 | 288 |
| 471 | 20230918 | 105200 | 1134359000 | 26500 | 26450 | 26500 | 26450 | 1678 |
| 472 | 20230918 | 105100 | 1089975550 | 26450 | 26450 | 26450 | 26400 | 130 |
| 473 | 20230918 | 105000 | 1086537100 | 26450 | 26450 | 26450 | 26450 | 70 |
| 474 | 20230918 | 104900 | 1084685600 | 26400 | 26450 | 26450 | 26400 | 803 |
| 475 | 20230918 | 104800 | 1063451400 | 26450 | 26350 | 26450 | 26350 | 462 |
| 476 | 20230918 | 104700 | 1051258400 | 26450 | 26450 | 26450 | 26400 | 646 |
| 477 | 20230918 | 104600 | 1034198650 | 26450 | 26400 | 26450 | 26400 | 637 |
| 478 | 20230918 | 104500 | 1017369650 | 26400 | 26450 | 26450 | 26400 | 726 |
| 479 | 20230918 | 104400 | 998188100 | 26400 | 26450 | 26450 | 26400 | 407 |
| 480 | 20230918 | 104300 | 987433550 | 26500 | 26500 | 26500 | 26450 | 471 |
| 481 | 20230918 | 104200 | 974953050 | 26450 | 26450 | 26500 | 26450 | 142 |
| 482 | 20230918 | 104100 | 971197100 | 26450 | 26500 | 26500 | 26450 | 180 |
| 483 | 20230918 | 104000 | 966431600 | 26450 | 26450 | 26500 | 26450 | 272 |
| 484 | 20230918 | 103900 | 959230250 | 26450 | 26450 | 26450 | 26400 | 887 |
| 485 | 20230918 | 103800 | 935792400 | 26450 | 26450 | 26450 | 26450 | 222 |
| 486 | 20230918 | 103700 | 929920500 | 26400 | 26450 | 26500 | 26400 | 219 |
| 487 | 20230918 | 103600 | 924122600 | 26450 | 26400 | 26450 | 26400 | 465 |
| 488 | 20230918 | 103500 | 911823850 | 26450 | 26400 | 26500 | 26400 | 41 |
| 489 | 20230918 | 103400 | 910741150 | 26450 | 26450 | 26500 | 26450 | 344 |
| 490 | 20230918 | 103300 | 901637500 | 26500 | 26450 | 26500 | 26450 | 454 |
| 491 | 20230918 | 103200 | 889626300 | 26450 | 26450 | 26450 | 26450 | 75 |
| 492 | 20230918 | 103100 | 887642550 | 26500 | 26450 | 26500 | 26450 | 182 |
| 493 | 20230918 | 103000 | 882827550 | 26450 | 26450 | 26450 | 26400 | 688 |
| 494 | 20230918 | 102900 | 864636450 | 26450 | 26450 | 26500 | 26450 | 2139 |
| 495 | 20230918 | 102800 | 808059400 | 26450 | 26450 | 26450 | 26450 | 203 |
| 496 | 20230918 | 102700 | 802690050 | 26450 | 26450 | 26450 | 26400 | 437 |
| 497 | 20230918 | 102600 | 791131900 | 26450 | 26400 | 26450 | 26400 | 55 |
| 498 | 20230918 | 102500 | 789677200 | 26450 | 26450 | 26450 | 26450 | 235 |
| 499 | 20230918 | 102400 | 783461450 | 26400 | 26400 | 26450 | 26400 | 460 |
| 500 | 20230918 | 102300 | 771295250 | 26450 | 26400 | 26450 | 26400 | 1172 |
| 501 | 20230918 | 102200 | 740303750 | 26450 | 26450 | 26450 | 26400 | 584 |
| 502 | 20230918 | 102100 | 724876500 | 26450 | 26450 | 26450 | 26400 | 534 |
| 503 | 20230918 | 102000 | 710757800 | 26450 | 26450 | 26450 | 26400 | 18 |
| 504 | 20230918 | 101900 | 710281800 | 26450 | 26400 | 26450 | 26400 | 241 |
| 505 | 20230918 | 101800 | 703908300 | 26450 | 26400 | 26450 | 26350 | 1316 |
| 506 | 20230918 | 101700 | 669151200 | 26400 | 26400 | 26400 | 26400 | 654 |
| 507 | 20230918 | 101600 | 651885600 | 26400 | 26400 | 26400 | 26400 | 72 |
| 508 | 20230918 | 101500 | 649984800 | 26400 | 26400 | 26400 | 26400 | 464 |
| 509 | 20230918 | 101400 | 637735200 | 26400 | 26350 | 26400 | 26350 | 804 |
| 510 | 20230918 | 101300 | 616549350 | 26350 | 26350 | 26350 | 26300 | 297 |
| 511 | 20230918 | 101200 | 608723450 | 26350 | 26350 | 26350 | 26350 | 437 |
| 512 | 20230918 | 101100 | 597208500 | 26350 | 26350 | 26350 | 26350 | 150 |
| 513 | 20230918 | 101000 | 593256000 | 26350 | 26300 | 26350 | 26300 | 131 |
| 514 | 20230918 | 100900 | 589807050 | 26350 | 26350 | 26350 | 26300 | 199 |
| 515 | 20230918 | 100800 | 584566450 | 26350 | 26300 | 26350 | 26300 | 1489 |
| 516 | 20230918 | 100700 | 545405400 | 26300 | 26300 | 26300 | 26250 | 88 |
| 517 | 20230918 | 100600 | 543092000 | 26300 | 26300 | 26300 | 26300 | 16 |
| 518 | 20230918 | 100500 | 542671200 | 26300 | 26300 | 26300 | 26250 | 172 |
| 519 | 20230918 | 100400 | 538149100 | 26300 | 26300 | 26300 | 26250 | 258 |
| 520 | 20230918 | 100300 | 531372400 | 26300 | 26300 | 26300 | 26300 | 13 |
| 521 | 20230918 | 100200 | 531030500 | 26300 | 26300 | 26300 | 26250 | 254 |
| 522 | 20230918 | 100100 | 524355850 | 26300 | 26250 | 26300 | 26200 | 524 |
| 523 | 20230918 | 100000 | 510603800 | 26250 | 26250 | 26250 | 26200 | 14 |
| 524 | 20230918 | 095900 | 510236350 | 26250 | 26250 | 26250 | 26200 | 408 |
| 525 | 20230918 | 095800 | 499526550 | 26250 | 26250 | 26250 | 26250 | 15 |
| 526 | 20230918 | 095700 | 499132800 | 26250 | 26250 | 26250 | 26200 | 48 |
| 527 | 20230918 | 095600 | 497874550 | 26250 | 26250 | 26250 | 26250 | 204 |
| 528 | 20230918 | 095500 | 492519550 | 26250 | 26250 | 26250 | 26250 | 8 |
| 529 | 20230918 | 095400 | 492309550 | 26250 | 26250 | 26250 | 26250 | 14 |
| 530 | 20230918 | 095300 | 491942050 | 26250 | 26250 | 26250 | 26250 | 202 |
| 531 | 20230918 | 095200 | 486639550 | 26250 | 26250 | 26250 | 26250 | 19 |
| 532 | 20230918 | 095100 | 486140800 | 26250 | 26250 | 26250 | 26250 | 112 |
| 533 | 20230918 | 095000 | 483200800 | 26250 | 26250 | 26250 | 26250 | 214 |
| 534 | 20230918 | 094900 | 477583300 | 26250 | 26250 | 26250 | 26250 | 129 |
| 535 | 20230918 | 094800 | 474197050 | 26250 | 26250 | 26250 | 26250 | 13 |
| 536 | 20230918 | 094700 | 473855800 | 26250 | 26200 | 26250 | 26200 | 215 |
| 537 | 20230918 | 094600 | 468212650 | 26250 | 26250 | 26250 | 26200 | 73 |
| 538 | 20230918 | 094500 | 466299100 | 26250 | 26150 | 26250 | 26150 | 93 |
| 539 | 20230918 | 094400 | 463864250 | 26200 | 26200 | 26200 | 26200 | 236 |
| 540 | 20230918 | 094300 | 457681050 | 26150 | 26200 | 26200 | 26150 | 501 |
| 541 | 20230918 | 094200 | 444556650 | 26200 | 26200 | 26200 | 26150 | 691 |
| 542 | 20230918 | 094100 | 426454200 | 26200 | 26200 | 26250 | 26150 | 829 |
| 543 | 20230918 | 094000 | 404736050 | 26250 | 26250 | 26250 | 26250 | 67 |
| 544 | 20230918 | 093900 | 402977300 | 26250 | 26250 | 26250 | 26200 | 278 |
| 545 | 20230918 | 093800 | 395682050 | 26250 | 26250 | 26250 | 26250 | 8 |
| 546 | 20230918 | 093700 | 395472050 | 26250 | 26200 | 26250 | 26200 | 892 |
| 547 | 20230918 | 093600 | 372101150 | 26200 | 26200 | 26200 | 26150 | 151 |
| 548 | 20230918 | 093500 | 368149250 | 26150 | 26250 | 26250 | 26150 | 338 |
| 549 | 20230918 | 093400 | 359296150 | 26250 | 26250 | 26250 | 26250 | 13 |
| 550 | 20230918 | 093300 | 358954900 | 26200 | 26200 | 26200 | 26150 | 210 |
| 551 | 20230918 | 093200 | 353456900 | 26200 | 26250 | 26250 | 26200 | 934 |
| 552 | 20230918 | 093100 | 328985050 | 26250 | 26250 | 26250 | 26200 | 17 |
| 553 | 20230918 | 093000 | 328538900 | 26250 | 26250 | 26250 | 26200 | 85 |
| 554 | 20230918 | 092900 | 326309450 | 26250 | 26250 | 26250 | 26200 | 20 |
| 555 | 20230918 | 092800 | 325784500 | 26250 | 26200 | 26250 | 26200 | 710 |
| 556 | 20230918 | 092700 | 307167000 | 26250 | 26250 | 26250 | 26200 | 57 |
| 557 | 20230918 | 092600 | 305672950 | 26250 | 26200 | 26250 | 26200 | 289 |
| 558 | 20230918 | 092500 | 298098300 | 26200 | 26250 | 26250 | 26150 | 182 |
| 559 | 20230918 | 092400 | 293330000 | 26200 | 26200 | 26250 | 26200 | 89 |
| 560 | 20230918 | 092300 | 290998050 | 26200 | 26250 | 26250 | 26200 | 922 |
| 561 | 20230918 | 092200 | 266836350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 562 | 20230918 | 092100 | 266836350 | 26250 | 26250 | 26250 | 26250 | 3 |
| 563 | 20230918 | 092000 | 266757600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 564 | 20230918 | 091900 | 266757600 | 26200 | 26200 | 26200 | 26200 | 41 |
| 565 | 20230918 | 091800 | 265683400 | 26200 | 26200 | 26200 | 26200 | 15 |
| 566 | 20230918 | 091700 | 265290400 | 26200 | 26250 | 26300 | 26200 | 428 |
| 567 | 20230918 | 091600 | 254050500 | 26250 | 26300 | 26300 | 26250 | 335 |
| 568 | 20230918 | 091500 | 245246700 | 26250 | 26300 | 26300 | 26250 | 135 |
| 569 | 20230918 | 091400 | 241700950 | 26300 | 26300 | 26300 | 26300 | 182 |
| 570 | 20230918 | 091300 | 236914350 | 26300 | 26300 | 26300 | 26300 | 170 |
| 571 | 20230918 | 091200 | 232443350 | 26300 | 26300 | 26350 | 26300 | 659 |
| 572 | 20230918 | 091100 | 215109900 | 26300 | 26250 | 26350 | 26250 | 461 |
| 573 | 20230918 | 091000 | 202982550 | 26250 | 26250 | 26250 | 26250 | 74 |
| 574 | 20230918 | 090900 | 201040050 | 26200 | 26250 | 26250 | 26200 | 709 |
| 575 | 20230918 | 090800 | 182434850 | 26250 | 26300 | 26300 | 26250 | 448 |
| 576 | 20230918 | 090700 | 170657800 | 26300 | 26250 | 26350 | 26250 | 1304 |
| 577 | 20230918 | 090600 | 136357050 | 26300 | 26350 | 26350 | 26250 | 149 |
| 578 | 20230918 | 090500 | 132438350 | 26300 | 26300 | 26300 | 26300 | 414 |
| 579 | 20230918 | 090400 | 121550150 | 26300 | 26200 | 26350 | 26200 | 1265 |
| 580 | 20230918 | 090300 | 88288700 | 26250 | 26100 | 26250 | 26100 | 1200 |
| 581 | 20230918 | 090200 | 56851800 | 26100 | 26200 | 26200 | 26100 | 823 |
| 582 | 20230918 | 090100 | 35327600 | 26200 | 26150 | 26200 | 26100 | 800 |
| 583 | 20230918 | 090000 | 14410000 | 26200 | 26200 | 26200 | 26200 | 550 |