33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 3 | 20230919 | 192000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20230919 | 191900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20230919 | 191800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20230919 | 191700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20230919 | 191600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20230919 | 191500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20230919 | 191400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20230919 | 191300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20230919 | 191200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20230919 | 191100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20230919 | 191000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20230919 | 190900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20230919 | 190800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20230919 | 190700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20230919 | 190600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20230919 | 190500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20230919 | 190400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20230919 | 190300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20230919 | 190200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20230919 | 190100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20230919 | 190000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20230919 | 185900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20230919 | 185800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20230919 | 185700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20230919 | 185600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20230919 | 185500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20230919 | 185400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20230919 | 185300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20230919 | 185200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20230919 | 185100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 33 | 20230919 | 185000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20230919 | 184900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20230919 | 184800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20230919 | 184700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20230919 | 184600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20230919 | 184500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20230919 | 184400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20230919 | 184300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20230919 | 184200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20230919 | 184100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20230919 | 184000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20230919 | 183900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20230919 | 183800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20230919 | 183700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20230919 | 183600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20230919 | 183500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20230919 | 183400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20230919 | 183300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20230919 | 183200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20230919 | 183100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20230919 | 183000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20230919 | 182900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20230919 | 182800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20230919 | 182700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20230919 | 182600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20230919 | 182500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20230919 | 182400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20230919 | 182300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20230919 | 182200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20230919 | 182100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 63 | 20230919 | 182000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20230919 | 181900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20230919 | 181800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20230919 | 181700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20230919 | 181600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20230919 | 181500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20230919 | 181400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20230919 | 181300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20230919 | 181200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20230919 | 181100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20230919 | 181000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20230919 | 180900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20230919 | 180800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20230919 | 180700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20230919 | 180600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20230919 | 180500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20230919 | 180400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20230919 | 180300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20230919 | 180200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20230919 | 180100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20230919 | 180000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20230919 | 175900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20230919 | 175800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20230919 | 175700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20230919 | 175600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20230919 | 175500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20230919 | 175400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20230919 | 175300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20230919 | 175200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20230919 | 175100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 93 | 20230919 | 175000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20230919 | 174900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20230919 | 174800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20230919 | 174700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20230919 | 174600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20230919 | 174500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20230919 | 174400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20230919 | 174300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20230919 | 174200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20230919 | 174100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20230919 | 174000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20230919 | 173900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20230919 | 173800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20230919 | 173700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20230919 | 173600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20230919 | 173500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20230919 | 173400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20230919 | 173300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20230919 | 173200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20230919 | 173100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20230919 | 173000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20230919 | 172900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20230919 | 172800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20230919 | 172700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20230919 | 172600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20230919 | 172500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20230919 | 172400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20230919 | 172300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20230919 | 172200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20230919 | 172100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 123 | 20230919 | 172000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20230919 | 171900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20230919 | 171800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20230919 | 171700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20230919 | 171600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20230919 | 171500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20230919 | 171400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20230919 | 171300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20230919 | 171200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20230919 | 171100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20230919 | 171000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20230919 | 170900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20230919 | 170800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20230919 | 170700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20230919 | 170600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20230919 | 170500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20230919 | 170400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20230919 | 170300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20230919 | 170200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20230919 | 170100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20230919 | 170000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20230919 | 165900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20230919 | 165800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20230919 | 165700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20230919 | 165600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20230919 | 165500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20230919 | 165400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20230919 | 165300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20230919 | 165200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20230919 | 165100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 153 | 20230919 | 165000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20230919 | 164900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20230919 | 164800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20230919 | 164700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20230919 | 164600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20230919 | 164500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20230919 | 164400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20230919 | 164300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20230919 | 164200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20230919 | 164100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20230919 | 164000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20230919 | 163900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20230919 | 163800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20230919 | 163700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20230919 | 163600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20230919 | 163500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20230919 | 163400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20230919 | 163300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20230919 | 163200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20230919 | 163100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20230919 | 163000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20230919 | 162900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20230919 | 162800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20230919 | 162700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20230919 | 162600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20230919 | 162500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20230919 | 162400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20230919 | 162300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20230919 | 162200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20230919 | 162100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 183 | 20230919 | 162000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20230919 | 161900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20230919 | 161800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20230919 | 161700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20230919 | 161600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20230919 | 161500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20230919 | 161400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20230919 | 161300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20230919 | 161200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20230919 | 161100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20230919 | 161000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20230919 | 160900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20230919 | 160800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20230919 | 160700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20230919 | 160600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20230919 | 160500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20230919 | 160400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20230919 | 160300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20230919 | 160200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20230919 | 160100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20230919 | 160000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20230919 | 155900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20230919 | 155800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20230919 | 155700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20230919 | 155600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20230919 | 155500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20230919 | 155400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20230919 | 155300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20230919 | 155200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20230919 | 155100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 213 | 20230919 | 155000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20230919 | 154900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20230919 | 154800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20230919 | 154700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20230919 | 154600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20230919 | 154500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20230919 | 154400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20230919 | 154300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20230919 | 154200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20230919 | 154100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20230919 | 154000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20230919 | 153900 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20230919 | 153800 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20230919 | 153700 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20230919 | 153600 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20230919 | 153500 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20230919 | 153400 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20230919 | 153300 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20230919 | 153200 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20230919 | 153100 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20230919 | 153000 | 6421753200 | 26550 | 26550 | 26550 | 26550 | 1746 |
| 234 | 20230919 | 152900 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 235 | 20230919 | 152800 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 236 | 20230919 | 152700 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 237 | 20230919 | 152600 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 238 | 20230919 | 152500 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 239 | 20230919 | 152400 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 240 | 20230919 | 152300 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 241 | 20230919 | 152200 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 242 | 20230919 | 152100 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 243 | 20230919 | 152000 | 6375396900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 244 | 20230919 | 151900 | 6375396900 | 26700 | 26650 | 26700 | 26550 | 959 |
| 245 | 20230919 | 151800 | 6349840300 | 26600 | 26600 | 26650 | 26500 | 231 |
| 246 | 20230919 | 151700 | 6343688050 | 26600 | 26600 | 26600 | 26500 | 425 |
| 247 | 20230919 | 151600 | 6332399850 | 26600 | 26550 | 26600 | 26550 | 364 |
| 248 | 20230919 | 151500 | 6322718050 | 26550 | 26550 | 26600 | 26550 | 287 |
| 249 | 20230919 | 151400 | 6315093050 | 26600 | 26500 | 26600 | 26500 | 274 |
| 250 | 20230919 | 151300 | 6307815200 | 26500 | 26550 | 26600 | 26500 | 399 |
| 251 | 20230919 | 151200 | 6297221050 | 26550 | 26550 | 26600 | 26500 | 484 |
| 252 | 20230919 | 151100 | 6284367750 | 26500 | 26500 | 26600 | 26500 | 115 |
| 253 | 20230919 | 151000 | 6281320050 | 26500 | 26550 | 26650 | 26500 | 647 |
| 254 | 20230919 | 150900 | 6264119800 | 26550 | 26600 | 26600 | 26500 | 390 |
| 255 | 20230919 | 150800 | 6253757650 | 26650 | 26600 | 26650 | 26600 | 460 |
| 256 | 20230919 | 150700 | 6241508450 | 26600 | 26600 | 26650 | 26600 | 347 |
| 257 | 20230919 | 150600 | 6232272650 | 26550 | 26600 | 26600 | 26550 | 380 |
| 258 | 20230919 | 150500 | 6222175750 | 26650 | 26550 | 26650 | 26550 | 378 |
| 259 | 20230919 | 150400 | 6212129750 | 26550 | 26500 | 26650 | 26500 | 443 |
| 260 | 20230919 | 150300 | 6200332300 | 26500 | 26650 | 26700 | 26500 | 682 |
| 261 | 20230919 | 150200 | 6182154400 | 26650 | 26550 | 26700 | 26550 | 327 |
| 262 | 20230919 | 150100 | 6173453450 | 26650 | 26600 | 26700 | 26600 | 513 |
| 263 | 20230919 | 150000 | 6159782350 | 26600 | 26600 | 26650 | 26600 | 439 |
| 264 | 20230919 | 145900 | 6148102250 | 26600 | 26600 | 26650 | 26500 | 672 |
| 265 | 20230919 | 145800 | 6130231700 | 26600 | 26600 | 26650 | 26600 | 309 |
| 266 | 20230919 | 145700 | 6122000150 | 26550 | 26550 | 26650 | 26500 | 499 |
| 267 | 20230919 | 145600 | 6108745450 | 26550 | 26550 | 26650 | 26550 | 552 |
| 268 | 20230919 | 145500 | 6094055250 | 26600 | 26500 | 26600 | 26450 | 204 |
| 269 | 20230919 | 145400 | 6088639250 | 26500 | 26600 | 26650 | 26500 | 730 |
| 270 | 20230919 | 145300 | 6069237100 | 26550 | 26650 | 26700 | 26550 | 391 |
| 271 | 20230919 | 145200 | 6058843500 | 26700 | 26650 | 26700 | 26600 | 457 |
| 272 | 20230919 | 145100 | 6046667050 | 26650 | 26600 | 26700 | 26600 | 500 |
| 273 | 20230919 | 145000 | 6033345250 | 26600 | 26650 | 26700 | 26550 | 717 |
| 274 | 20230919 | 144900 | 6014259000 | 26650 | 26650 | 26650 | 26600 | 556 |
| 275 | 20230919 | 144800 | 5999447500 | 26600 | 26650 | 26650 | 26550 | 392 |
| 276 | 20230919 | 144700 | 5989011350 | 26600 | 26500 | 26650 | 26500 | 509 |
| 277 | 20230919 | 144600 | 5975481900 | 26550 | 26550 | 26650 | 26500 | 372 |
| 278 | 20230919 | 144500 | 5965586900 | 26600 | 26550 | 26650 | 26550 | 513 |
| 279 | 20230919 | 144400 | 5951939350 | 26550 | 26550 | 26600 | 26500 | 292 |
| 280 | 20230919 | 144300 | 5944180550 | 26550 | 26550 | 26600 | 26450 | 548 |
| 281 | 20230919 | 144200 | 5929636800 | 26450 | 26600 | 26600 | 26450 | 396 |
| 282 | 20230919 | 144100 | 5919114000 | 26650 | 26550 | 26650 | 26500 | 502 |
| 283 | 20230919 | 144000 | 5905759250 | 26600 | 26450 | 26600 | 26450 | 544 |
| 284 | 20230919 | 143900 | 5891306100 | 26650 | 26550 | 26650 | 26450 | 464 |
| 285 | 20230919 | 143800 | 5878953800 | 26600 | 26550 | 26600 | 26450 | 471 |
| 286 | 20230919 | 143700 | 5866438400 | 26550 | 26550 | 26600 | 26550 | 395 |
| 287 | 20230919 | 143600 | 5855936800 | 26550 | 26600 | 26650 | 26550 | 478 |
| 288 | 20230919 | 143500 | 5843208800 | 26600 | 26550 | 26650 | 26550 | 285 |
| 289 | 20230919 | 143400 | 5835628000 | 26550 | 26550 | 26600 | 26400 | 404 |
| 290 | 20230919 | 143300 | 5824895500 | 26550 | 26600 | 26650 | 26400 | 629 |
| 291 | 20230919 | 143200 | 5808180750 | 26600 | 26400 | 26600 | 26400 | 462 |
| 292 | 20230919 | 143100 | 5795911100 | 26500 | 26600 | 26600 | 26400 | 483 |
| 293 | 20230919 | 143000 | 5783085350 | 26550 | 26550 | 26550 | 26400 | 452 |
| 294 | 20230919 | 142900 | 5771105850 | 26600 | 26550 | 26600 | 26450 | 540 |
| 295 | 20230919 | 142800 | 5756771650 | 26600 | 26550 | 26600 | 26450 | 348 |
| 296 | 20230919 | 142700 | 5747531000 | 26550 | 26500 | 26550 | 26500 | 356 |
| 297 | 20230919 | 142600 | 5738081050 | 26450 | 26550 | 26600 | 26450 | 721 |
| 298 | 20230919 | 142500 | 5718953250 | 26600 | 26600 | 26650 | 26600 | 554 |
| 299 | 20230919 | 142400 | 5704203900 | 26650 | 26600 | 26650 | 26550 | 423 |
| 300 | 20230919 | 142300 | 5692946550 | 26600 | 26600 | 26700 | 26600 | 775 |
| 301 | 20230919 | 142200 | 5672307750 | 26600 | 26550 | 26650 | 26550 | 310 |
| 302 | 20230919 | 142100 | 5664055700 | 26650 | 26550 | 26650 | 26550 | 674 |
| 303 | 20230919 | 142000 | 5646127850 | 26550 | 26550 | 26650 | 26500 | 470 |
| 304 | 20230919 | 141900 | 5633640050 | 26550 | 26600 | 26650 | 26550 | 298 |
| 305 | 20230919 | 141800 | 5625711300 | 26600 | 26600 | 26650 | 26550 | 610 |
| 306 | 20230919 | 141700 | 5609478000 | 26600 | 26500 | 26650 | 26500 | 289 |
| 307 | 20230919 | 141600 | 5601793650 | 26500 | 26600 | 26650 | 26500 | 868 |
| 308 | 20230919 | 141500 | 5578701400 | 26600 | 26600 | 26650 | 26600 | 420 |
| 309 | 20230919 | 141400 | 5567521350 | 26600 | 26550 | 26600 | 26500 | 429 |
| 310 | 20230919 | 141300 | 5556124400 | 26550 | 26650 | 26700 | 26550 | 547 |
| 311 | 20230919 | 141200 | 5541542950 | 26650 | 26600 | 26700 | 26600 | 549 |
| 312 | 20230919 | 141100 | 5526901000 | 26600 | 26650 | 26700 | 26600 | 643 |
| 313 | 20230919 | 141000 | 5509768700 | 26650 | 26600 | 26700 | 26600 | 587 |
| 314 | 20230919 | 140900 | 5494135100 | 26600 | 26650 | 26700 | 26600 | 743 |
| 315 | 20230919 | 140800 | 5474313750 | 26650 | 26600 | 26700 | 26600 | 1103 |
| 316 | 20230919 | 140700 | 5444919400 | 26700 | 26650 | 26700 | 26600 | 1699 |
| 317 | 20230919 | 140600 | 5399595500 | 26600 | 26600 | 26700 | 26600 | 403 |
| 318 | 20230919 | 140500 | 5388871100 | 26650 | 26600 | 26650 | 26550 | 632 |
| 319 | 20230919 | 140400 | 5372051650 | 26650 | 26600 | 26650 | 26600 | 754 |
| 320 | 20230919 | 140300 | 5351978250 | 26650 | 26650 | 26750 | 26650 | 2502 |
| 321 | 20230919 | 140200 | 5285194400 | 26700 | 26700 | 26700 | 26550 | 935 |
| 322 | 20230919 | 140100 | 5260252250 | 26650 | 26600 | 26700 | 26500 | 1552 |
| 323 | 20230919 | 140000 | 5218924850 | 26600 | 26550 | 26650 | 26400 | 624 |
| 324 | 20230919 | 135900 | 5202336000 | 26600 | 26600 | 26600 | 26550 | 700 |
| 325 | 20230919 | 135800 | 5183721000 | 26600 | 26550 | 26650 | 26550 | 920 |
| 326 | 20230919 | 135700 | 5159231300 | 26650 | 26500 | 26700 | 26400 | 1848 |
| 327 | 20230919 | 135600 | 5110061150 | 26550 | 26500 | 26600 | 26500 | 649 |
| 328 | 20230919 | 135500 | 5092840400 | 26500 | 26500 | 26550 | 26500 | 553 |
| 329 | 20230919 | 135400 | 5078177100 | 26500 | 26500 | 26550 | 26400 | 617 |
| 330 | 20230919 | 135300 | 5061814300 | 26550 | 26500 | 26550 | 26400 | 520 |
| 331 | 20230919 | 135200 | 5048054000 | 26500 | 26450 | 26500 | 26400 | 479 |
| 332 | 20230919 | 135100 | 5035379150 | 26450 | 26400 | 26550 | 26400 | 789 |
| 333 | 20230919 | 135000 | 5014471650 | 26400 | 26450 | 26500 | 26350 | 366 |
| 334 | 20230919 | 134900 | 5004785350 | 26550 | 26500 | 26550 | 26450 | 507 |
| 335 | 20230919 | 134800 | 4991336150 | 26450 | 26450 | 26600 | 26450 | 738 |
| 336 | 20230919 | 134700 | 4971762850 | 26450 | 26450 | 26550 | 26350 | 677 |
| 337 | 20230919 | 134600 | 4953842850 | 26450 | 26450 | 26500 | 26450 | 534 |
| 338 | 20230919 | 134500 | 4939718050 | 26450 | 26450 | 26500 | 26450 | 348 |
| 339 | 20230919 | 134400 | 4930509450 | 26450 | 26500 | 26500 | 26350 | 490 |
| 340 | 20230919 | 134300 | 4917545450 | 26450 | 26500 | 26500 | 26350 | 567 |
| 341 | 20230919 | 134200 | 4902547400 | 26450 | 26500 | 26550 | 26450 | 612 |
| 342 | 20230919 | 134100 | 4886329300 | 26600 | 26500 | 26600 | 26500 | 1968 |
| 343 | 20230919 | 134000 | 4834107000 | 26500 | 26550 | 26550 | 26500 | 734 |
| 344 | 20230919 | 133900 | 4814627300 | 26500 | 26550 | 26600 | 26500 | 1661 |
| 345 | 20230919 | 133800 | 4770504400 | 26500 | 26500 | 26600 | 26450 | 763 |
| 346 | 20230919 | 133700 | 4750262600 | 26550 | 26550 | 26550 | 26450 | 533 |
| 347 | 20230919 | 133600 | 4736142200 | 26550 | 26450 | 26550 | 26350 | 1819 |
| 348 | 20230919 | 133500 | 4687941800 | 26400 | 26450 | 26450 | 26400 | 526 |
| 349 | 20230919 | 133400 | 4674046500 | 26400 | 26250 | 26450 | 26250 | 994 |
| 350 | 20230919 | 133300 | 4647789500 | 26250 | 26350 | 26400 | 26200 | 562 |
| 351 | 20230919 | 133200 | 4632988600 | 26350 | 26350 | 26350 | 26250 | 408 |
| 352 | 20230919 | 133100 | 4622252600 | 26350 | 26400 | 26400 | 26200 | 771 |
| 353 | 20230919 | 133000 | 4601958750 | 26400 | 26250 | 26400 | 26250 | 176 |
| 354 | 20230919 | 132900 | 4597327050 | 26300 | 26300 | 26350 | 26200 | 694 |
| 355 | 20230919 | 132800 | 4579094400 | 26300 | 26200 | 26400 | 26200 | 1050 |
| 356 | 20230919 | 132700 | 4551481350 | 26200 | 26150 | 26200 | 26150 | 217 |
| 357 | 20230919 | 132600 | 4545799600 | 26150 | 26200 | 26200 | 26050 | 754 |
| 358 | 20230919 | 132500 | 4526099500 | 26200 | 26150 | 26200 | 26050 | 614 |
| 359 | 20230919 | 132400 | 4510056750 | 26150 | 26150 | 26150 | 26100 | 389 |
| 360 | 20230919 | 132300 | 4499885500 | 26050 | 26150 | 26150 | 26050 | 564 |
| 361 | 20230919 | 132200 | 4485166350 | 26050 | 26100 | 26150 | 26050 | 632 |
| 362 | 20230919 | 132100 | 4468660100 | 26100 | 26100 | 26100 | 26050 | 257 |
| 363 | 20230919 | 132000 | 4461952550 | 26100 | 26050 | 26100 | 26050 | 417 |
| 364 | 20230919 | 131900 | 4451081800 | 26050 | 26100 | 26100 | 26000 | 458 |
| 365 | 20230919 | 131800 | 4439155650 | 26000 | 26000 | 26200 | 26000 | 1006 |
| 366 | 20230919 | 131700 | 4412892400 | 26000 | 26050 | 26050 | 26000 | 332 |
| 367 | 20230919 | 131600 | 4404250350 | 26000 | 26050 | 26100 | 26000 | 561 |
| 368 | 20230919 | 131500 | 4389644050 | 26050 | 26100 | 26150 | 26050 | 189 |
| 369 | 20230919 | 131400 | 4384717800 | 26100 | 26100 | 26100 | 26000 | 357 |
| 370 | 20230919 | 131300 | 4375416400 | 26100 | 26100 | 26100 | 26050 | 441 |
| 371 | 20230919 | 131200 | 4363918400 | 26050 | 26050 | 26150 | 26050 | 373 |
| 372 | 20230919 | 131100 | 4354190200 | 26000 | 26050 | 26100 | 26000 | 278 |
| 373 | 20230919 | 131000 | 4346947850 | 26050 | 26100 | 26100 | 26050 | 253 |
| 374 | 20230919 | 130900 | 4340355450 | 26050 | 26000 | 26100 | 26000 | 427 |
| 375 | 20230919 | 130800 | 4329229900 | 26150 | 26000 | 26150 | 25950 | 586 |
| 376 | 20230919 | 130700 | 4313956650 | 26050 | 26050 | 26050 | 26050 | 285 |
| 377 | 20230919 | 130600 | 4306532400 | 26050 | 25950 | 26200 | 25950 | 547 |
| 378 | 20230919 | 130500 | 4292287800 | 25950 | 26050 | 26100 | 25950 | 291 |
| 379 | 20230919 | 130400 | 4284713850 | 26050 | 26050 | 26100 | 25950 | 1481 |
| 380 | 20230919 | 130300 | 4246212800 | 26000 | 26000 | 26150 | 26000 | 517 |
| 381 | 20230919 | 130200 | 4232746900 | 26000 | 26050 | 26100 | 26000 | 461 |
| 382 | 20230919 | 130100 | 4220736550 | 26050 | 26050 | 26050 | 26050 | 242 |
| 383 | 20230919 | 130000 | 4214432450 | 26050 | 26100 | 26100 | 26050 | 309 |
| 384 | 20230919 | 125900 | 4206380050 | 26050 | 26100 | 26100 | 26050 | 523 |
| 385 | 20230919 | 125800 | 4192749650 | 26100 | 26100 | 26150 | 26100 | 486 |
| 386 | 20230919 | 125700 | 4180064350 | 26100 | 26150 | 26150 | 26100 | 198 |
| 387 | 20230919 | 125600 | 4174895350 | 26150 | 26100 | 26150 | 26100 | 598 |
| 388 | 20230919 | 125500 | 4159269650 | 26150 | 26150 | 26200 | 26100 | 547 |
| 389 | 20230919 | 125400 | 4144967400 | 26150 | 26150 | 26150 | 26100 | 200 |
| 390 | 20230919 | 125300 | 4139737750 | 26150 | 26200 | 26250 | 26100 | 486 |
| 391 | 20230919 | 125200 | 4127016500 | 26200 | 26150 | 26200 | 26150 | 270 |
| 392 | 20230919 | 125100 | 4119946700 | 26150 | 26100 | 26200 | 26100 | 308 |
| 393 | 20230919 | 125000 | 4111899250 | 26150 | 26150 | 26250 | 26100 | 381 |
| 394 | 20230919 | 124900 | 4101940350 | 26150 | 26050 | 26250 | 26050 | 606 |
| 395 | 20230919 | 124800 | 4086089000 | 26050 | 26050 | 26100 | 26000 | 389 |
| 396 | 20230919 | 124700 | 4075952650 | 26050 | 26050 | 26100 | 26050 | 389 |
| 397 | 20230919 | 124600 | 4065818900 | 26100 | 26050 | 26100 | 26000 | 361 |
| 398 | 20230919 | 124500 | 4056412400 | 26000 | 26050 | 26150 | 26000 | 561 |
| 399 | 20230919 | 124400 | 4041779300 | 26050 | 26000 | 26100 | 26000 | 507 |
| 400 | 20230919 | 124300 | 4028568500 | 26050 | 26100 | 26100 | 26000 | 334 |
| 401 | 20230919 | 124200 | 4019873300 | 26050 | 26050 | 26050 | 26000 | 333 |
| 402 | 20230919 | 124100 | 4011200300 | 26050 | 26100 | 26100 | 26050 | 375 |
| 403 | 20230919 | 124000 | 4001429000 | 26050 | 26050 | 26100 | 26050 | 295 |
| 404 | 20230919 | 123900 | 3993744000 | 26050 | 26000 | 26100 | 26000 | 466 |
| 405 | 20230919 | 123800 | 3981606800 | 26000 | 26050 | 26100 | 26000 | 265 |
| 406 | 20230919 | 123700 | 3974703750 | 26050 | 26050 | 26100 | 26050 | 168 |
| 407 | 20230919 | 123600 | 3970327250 | 26050 | 26050 | 26100 | 26000 | 606 |
| 408 | 20230919 | 123500 | 3954544050 | 26050 | 26050 | 26050 | 26000 | 287 |
| 409 | 20230919 | 123400 | 3947068250 | 26050 | 26050 | 26100 | 26050 | 310 |
| 410 | 20230919 | 123300 | 3938992700 | 26050 | 26100 | 26100 | 26050 | 470 |
| 411 | 20230919 | 123200 | 3926734800 | 26050 | 26000 | 26100 | 26000 | 767 |
| 412 | 20230919 | 123100 | 3906746950 | 25950 | 26000 | 26050 | 25950 | 290 |
| 413 | 20230919 | 123000 | 3899209600 | 25900 | 25950 | 26000 | 25900 | 644 |
| 414 | 20230919 | 122900 | 3882495950 | 25950 | 25950 | 26000 | 25900 | 4495 |
| 415 | 20230919 | 122800 | 3766034550 | 25950 | 26000 | 26050 | 25900 | 1127 |
| 416 | 20230919 | 122700 | 3736785400 | 26000 | 26000 | 26000 | 25950 | 434 |
| 417 | 20230919 | 122600 | 3725508050 | 26000 | 26000 | 26050 | 25950 | 453 |
| 418 | 20230919 | 122500 | 3713737900 | 26000 | 25950 | 26000 | 25950 | 254 |
| 419 | 20230919 | 122400 | 3707141450 | 26000 | 26000 | 26050 | 25950 | 384 |
| 420 | 20230919 | 122300 | 3697168650 | 25950 | 26050 | 26050 | 25950 | 271 |
| 421 | 20230919 | 122200 | 3690122150 | 26000 | 25950 | 26000 | 25950 | 290 |
| 422 | 20230919 | 122100 | 3682583600 | 25950 | 26050 | 26050 | 25950 | 459 |
| 423 | 20230919 | 122000 | 3670649100 | 26050 | 26000 | 26050 | 26000 | 300 |
| 424 | 20230919 | 121900 | 3662844950 | 26000 | 26000 | 26050 | 26000 | 287 |
| 425 | 20230919 | 121800 | 3655382900 | 26000 | 26000 | 26050 | 26000 | 416 |
| 426 | 20230919 | 121700 | 3644555100 | 26050 | 26000 | 26050 | 26000 | 435 |
| 427 | 20230919 | 121600 | 3633243800 | 26000 | 26050 | 26050 | 26000 | 261 |
| 428 | 20230919 | 121500 | 3626455100 | 26000 | 26000 | 26000 | 26000 | 453 |
| 429 | 20230919 | 121400 | 3614677100 | 26000 | 26000 | 26000 | 26000 | 277 |
| 430 | 20230919 | 121300 | 3607475100 | 26000 | 25950 | 26100 | 25950 | 311 |
| 431 | 20230919 | 121200 | 3599379750 | 25950 | 26000 | 26000 | 25950 | 724 |
| 432 | 20230919 | 121100 | 3580565200 | 26000 | 26000 | 26000 | 26000 | 224 |
| 433 | 20230919 | 121000 | 3574741200 | 26000 | 25950 | 26000 | 25950 | 177 |
| 434 | 20230919 | 120900 | 3570140950 | 25950 | 25950 | 26000 | 25950 | 879 |
| 435 | 20230919 | 120800 | 3547316650 | 25950 | 25950 | 26000 | 25950 | 210 |
| 436 | 20230919 | 120700 | 3541864750 | 26000 | 26000 | 26000 | 25950 | 263 |
| 437 | 20230919 | 120600 | 3535028050 | 26000 | 26000 | 26050 | 25950 | 1925 |
| 438 | 20230919 | 120500 | 3485044800 | 26000 | 25950 | 26050 | 25950 | 204 |
| 439 | 20230919 | 120400 | 3479743350 | 25950 | 26000 | 26050 | 25950 | 1228 |
| 440 | 20230919 | 120300 | 3447778950 | 26000 | 26000 | 26000 | 26000 | 532 |
| 441 | 20230919 | 120200 | 3433946950 | 26000 | 26000 | 26050 | 26000 | 451 |
| 442 | 20230919 | 120100 | 3422220750 | 26000 | 26050 | 26050 | 26000 | 266 |
| 443 | 20230919 | 120000 | 3415296800 | 26000 | 26050 | 26050 | 26000 | 437 |
| 444 | 20230919 | 115900 | 3403925450 | 26050 | 26000 | 26050 | 26000 | 3676 |
| 445 | 20230919 | 115800 | 3308320400 | 26000 | 26000 | 26000 | 26000 | 274 |
| 446 | 20230919 | 115700 | 3301196400 | 26000 | 26000 | 26050 | 26000 | 422 |
| 447 | 20230919 | 115600 | 3290223500 | 26000 | 26000 | 26050 | 26000 | 346 |
| 448 | 20230919 | 115500 | 3281224750 | 26050 | 26000 | 26050 | 26000 | 510 |
| 449 | 20230919 | 115400 | 3267949850 | 26000 | 26000 | 26050 | 26000 | 389 |
| 450 | 20230919 | 115300 | 3257835800 | 26000 | 26050 | 26050 | 26000 | 279 |
| 451 | 20230919 | 115200 | 3250574100 | 26050 | 26050 | 26050 | 26000 | 600 |
| 452 | 20230919 | 115100 | 3234958450 | 26050 | 26050 | 26050 | 26000 | 607 |
| 453 | 20230919 | 115000 | 3219169050 | 26050 | 26050 | 26050 | 26000 | 245 |
| 454 | 20230919 | 114900 | 3212789000 | 26050 | 26050 | 26050 | 26050 | 467 |
| 455 | 20230919 | 114800 | 3200623650 | 26050 | 26050 | 26050 | 26050 | 263 |
| 456 | 20230919 | 114700 | 3193772500 | 26050 | 26050 | 26100 | 26050 | 350 |
| 457 | 20230919 | 114600 | 3184653500 | 26050 | 26100 | 26100 | 26050 | 448 |
| 458 | 20230919 | 114500 | 3172979200 | 26100 | 26050 | 26150 | 26050 | 205 |
| 459 | 20230919 | 114400 | 3167631650 | 26050 | 26050 | 26100 | 26050 | 255 |
| 460 | 20230919 | 114300 | 3160986900 | 26050 | 26100 | 26150 | 26050 | 501 |
| 461 | 20230919 | 114200 | 3147916200 | 26100 | 26100 | 26100 | 26050 | 461 |
| 462 | 20230919 | 114100 | 3135884250 | 26100 | 26100 | 26100 | 26050 | 313 |
| 463 | 20230919 | 114000 | 3127726750 | 26100 | 26100 | 26100 | 26050 | 360 |
| 464 | 20230919 | 113900 | 3118333950 | 26100 | 26100 | 26100 | 26100 | 403 |
| 465 | 20230919 | 113800 | 3107815650 | 26100 | 26050 | 26100 | 26050 | 443 |
| 466 | 20230919 | 113700 | 3096261500 | 26050 | 26050 | 26050 | 26050 | 279 |
| 467 | 20230919 | 113600 | 3088993550 | 26050 | 26050 | 26050 | 26050 | 299 |
| 468 | 20230919 | 113500 | 3081204600 | 26050 | 26050 | 26150 | 26050 | 494 |
| 469 | 20230919 | 113400 | 3068327350 | 26050 | 26000 | 26150 | 26000 | 601 |
| 470 | 20230919 | 113300 | 3052684050 | 26000 | 26050 | 26100 | 26000 | 3126 |
| 471 | 20230919 | 113200 | 2971252200 | 26100 | 26100 | 26100 | 26050 | 417 |
| 472 | 20230919 | 113100 | 2960377100 | 26100 | 26100 | 26100 | 26100 | 591 |
| 473 | 20230919 | 113000 | 2944952000 | 26100 | 26100 | 26150 | 26100 | 175 |
| 474 | 20230919 | 112900 | 2940381350 | 26100 | 26100 | 26100 | 26100 | 527 |
| 475 | 20230919 | 112800 | 2926626650 | 26100 | 26100 | 26150 | 26100 | 442 |
| 476 | 20230919 | 112700 | 2915087050 | 26100 | 26100 | 26100 | 26100 | 99 |
| 477 | 20230919 | 112600 | 2912503150 | 26100 | 26100 | 26100 | 26100 | 374 |
| 478 | 20230919 | 112500 | 2902741750 | 26100 | 26100 | 26150 | 26100 | 462 |
| 479 | 20230919 | 112400 | 2890683050 | 26100 | 26050 | 26100 | 26050 | 495 |
| 480 | 20230919 | 112300 | 2877778700 | 26050 | 26050 | 26100 | 26050 | 199 |
| 481 | 20230919 | 112200 | 2872594250 | 26050 | 26100 | 26100 | 26050 | 425 |
| 482 | 20230919 | 112100 | 2861506400 | 26050 | 26050 | 26100 | 26050 | 499 |
| 483 | 20230919 | 112000 | 2848493550 | 26050 | 26050 | 26100 | 26050 | 920 |
| 484 | 20230919 | 111900 | 2824524950 | 26050 | 26100 | 26100 | 26050 | 851 |
| 485 | 20230919 | 111800 | 2802319300 | 26100 | 26100 | 26150 | 26100 | 318 |
| 486 | 20230919 | 111700 | 2794017000 | 26100 | 26150 | 26150 | 26050 | 1604 |
| 487 | 20230919 | 111600 | 2752152650 | 26150 | 26150 | 26200 | 26100 | 2232 |
| 488 | 20230919 | 111500 | 2693820500 | 26150 | 26150 | 26150 | 26100 | 556 |
| 489 | 20230919 | 111400 | 2679283350 | 26150 | 26100 | 26150 | 26100 | 303 |
| 490 | 20230919 | 111300 | 2671370900 | 26150 | 26150 | 26200 | 26100 | 1831 |
| 491 | 20230919 | 111200 | 2623487050 | 26150 | 26150 | 26200 | 26150 | 339 |
| 492 | 20230919 | 111100 | 2614621700 | 26150 | 26150 | 26150 | 26150 | 463 |
| 493 | 20230919 | 111000 | 2602514250 | 26150 | 26150 | 26150 | 26150 | 295 |
| 494 | 20230919 | 110900 | 2594800000 | 26150 | 26200 | 26200 | 26150 | 349 |
| 495 | 20230919 | 110800 | 2585672000 | 26200 | 26200 | 26200 | 26150 | 498 |
| 496 | 20230919 | 110700 | 2572633850 | 26200 | 26250 | 26250 | 26200 | 393 |
| 497 | 20230919 | 110600 | 2562326000 | 26200 | 26150 | 26250 | 26150 | 331 |
| 498 | 20230919 | 110500 | 2553659700 | 26150 | 26250 | 26250 | 26150 | 661 |
| 499 | 20230919 | 110400 | 2536363650 | 26200 | 26200 | 26200 | 26200 | 232 |
| 500 | 20230919 | 110300 | 2530285250 | 26200 | 26150 | 26200 | 26150 | 286 |
| 501 | 20230919 | 110200 | 2522792850 | 26200 | 26200 | 26200 | 26150 | 609 |
| 502 | 20230919 | 110100 | 2506847950 | 26200 | 26200 | 26250 | 26200 | 276 |
| 503 | 20230919 | 110000 | 2499616250 | 26200 | 26200 | 26200 | 26200 | 160 |
| 504 | 20230919 | 105900 | 2495424250 | 26200 | 26200 | 26200 | 26200 | 679 |
| 505 | 20230919 | 105800 | 2477634450 | 26200 | 26200 | 26200 | 26200 | 339 |
| 506 | 20230919 | 105700 | 2468752650 | 26200 | 26200 | 26250 | 26200 | 763 |
| 507 | 20230919 | 105600 | 2448761950 | 26200 | 26250 | 26250 | 26200 | 703 |
| 508 | 20230919 | 105500 | 2430333650 | 26200 | 26250 | 26300 | 26200 | 387 |
| 509 | 20230919 | 105400 | 2420177600 | 26250 | 26250 | 26300 | 26200 | 262 |
| 510 | 20230919 | 105300 | 2413293350 | 26200 | 26250 | 26250 | 26200 | 676 |
| 511 | 20230919 | 105200 | 2395568150 | 26250 | 26250 | 26250 | 26250 | 358 |
| 512 | 20230919 | 105100 | 2386170650 | 26250 | 26250 | 26250 | 26250 | 81 |
| 513 | 20230919 | 105000 | 2384044400 | 26250 | 26300 | 26300 | 26250 | 617 |
| 514 | 20230919 | 104900 | 2367835000 | 26300 | 26250 | 26300 | 26250 | 272 |
| 515 | 20230919 | 104800 | 2360694550 | 26300 | 26250 | 26300 | 26250 | 313 |
| 516 | 20230919 | 104700 | 2352472450 | 26250 | 26300 | 26300 | 26250 | 549 |
| 517 | 20230919 | 104600 | 2338039250 | 26300 | 26250 | 26300 | 26250 | 183 |
| 518 | 20230919 | 104500 | 2333230850 | 26250 | 26300 | 26300 | 26250 | 360 |
| 519 | 20230919 | 104400 | 2323777050 | 26250 | 26250 | 26350 | 26250 | 850 |
| 520 | 20230919 | 104300 | 2301407350 | 26250 | 26250 | 26300 | 26250 | 340 |
| 521 | 20230919 | 104200 | 2292479050 | 26250 | 26250 | 26250 | 26200 | 653 |
| 522 | 20230919 | 104100 | 2275361500 | 26200 | 26250 | 26350 | 26200 | 554 |
| 523 | 20230919 | 104000 | 2260826050 | 26250 | 26250 | 26300 | 26200 | 178 |
| 524 | 20230919 | 103900 | 2256158600 | 26250 | 26250 | 26250 | 26200 | 404 |
| 525 | 20230919 | 103800 | 2245554500 | 26250 | 26300 | 26300 | 26250 | 413 |
| 526 | 20230919 | 103700 | 2234706550 | 26300 | 26300 | 26300 | 26250 | 204 |
| 527 | 20230919 | 103600 | 2229349350 | 26250 | 26250 | 26300 | 26250 | 160 |
| 528 | 20230919 | 103500 | 2225146300 | 26250 | 26300 | 26300 | 26250 | 824 |
| 529 | 20230919 | 103400 | 2203510300 | 26250 | 26250 | 26300 | 26250 | 211 |
| 530 | 20230919 | 103300 | 2197969150 | 26300 | 26300 | 26350 | 26250 | 1788 |
| 531 | 20230919 | 103200 | 2150944900 | 26300 | 26300 | 26400 | 26300 | 762 |
| 532 | 20230919 | 103100 | 2130901950 | 26300 | 26300 | 26350 | 26300 | 158 |
| 533 | 20230919 | 103000 | 2126746400 | 26300 | 26350 | 26350 | 26300 | 152 |
| 534 | 20230919 | 102900 | 2122745100 | 26350 | 26300 | 26350 | 26300 | 586 |
| 535 | 20230919 | 102800 | 2107329250 | 26300 | 26350 | 26350 | 26300 | 373 |
| 536 | 20230919 | 102700 | 2097515000 | 26350 | 26350 | 26400 | 26300 | 224 |
| 537 | 20230919 | 102600 | 2091615200 | 26350 | 26350 | 26350 | 26300 | 402 |
| 538 | 20230919 | 102500 | 2081031050 | 26350 | 26350 | 26450 | 26350 | 369 |
| 539 | 20230919 | 102400 | 2071306300 | 26350 | 26350 | 26400 | 26350 | 831 |
| 540 | 20230919 | 102300 | 2049409400 | 26350 | 26400 | 26400 | 26350 | 279 |
| 541 | 20230919 | 102200 | 2042052800 | 26400 | 26400 | 26400 | 26350 | 844 |
| 542 | 20230919 | 102100 | 2019782150 | 26400 | 26400 | 26400 | 26400 | 264 |
| 543 | 20230919 | 102000 | 2012812550 | 26400 | 26400 | 26450 | 26400 | 589 |
| 544 | 20230919 | 101900 | 1997261400 | 26450 | 26400 | 26450 | 26400 | 211 |
| 545 | 20230919 | 101800 | 1991688850 | 26400 | 26400 | 26500 | 26400 | 345 |
| 546 | 20230919 | 101700 | 1982572350 | 26400 | 26450 | 26450 | 26400 | 533 |
| 547 | 20230919 | 101600 | 1968483900 | 26450 | 26400 | 26500 | 26400 | 559 |
| 548 | 20230919 | 101500 | 1953686750 | 26400 | 26400 | 26400 | 26400 | 601 |
| 549 | 20230919 | 101400 | 1937820350 | 26400 | 26400 | 26400 | 26400 | 111 |
| 550 | 20230919 | 101300 | 1934889950 | 26400 | 26450 | 26450 | 26400 | 249 |
| 551 | 20230919 | 101200 | 1928312200 | 26400 | 26500 | 26500 | 26400 | 866 |
| 552 | 20230919 | 101100 | 1905441150 | 26400 | 26400 | 26450 | 26400 | 237 |
| 553 | 20230919 | 101000 | 1899177300 | 26400 | 26400 | 26450 | 26400 | 208 |
| 554 | 20230919 | 100900 | 1893685800 | 26400 | 26400 | 26450 | 26400 | 187 |
| 555 | 20230919 | 100800 | 1888748900 | 26400 | 26400 | 26450 | 26400 | 292 |
| 556 | 20230919 | 100700 | 1881038300 | 26400 | 26400 | 26500 | 26350 | 492 |
| 557 | 20230919 | 100600 | 1868024650 | 26400 | 26350 | 26400 | 26350 | 396 |
| 558 | 20230919 | 100500 | 1857585100 | 26350 | 26350 | 26350 | 26300 | 653 |
| 559 | 20230919 | 100400 | 1840389200 | 26300 | 26350 | 26350 | 26300 | 179 |
| 560 | 20230919 | 100300 | 1835681200 | 26300 | 26350 | 26450 | 26300 | 162 |
| 561 | 20230919 | 100200 | 1831417850 | 26300 | 26350 | 26400 | 26300 | 443 |
| 562 | 20230919 | 100100 | 1819750750 | 26300 | 26300 | 26350 | 26200 | 473 |
| 563 | 20230919 | 100000 | 1807308600 | 26200 | 26200 | 26250 | 26200 | 728 |
| 564 | 20230919 | 095900 | 1788233200 | 26200 | 26150 | 26250 | 26150 | 609 |
| 565 | 20230919 | 095800 | 1772262550 | 26150 | 26250 | 26250 | 26150 | 2057 |
| 566 | 20230919 | 095700 | 1718376550 | 26200 | 26150 | 26250 | 26150 | 1301 |
| 567 | 20230919 | 095600 | 1684286600 | 26150 | 26200 | 26200 | 26150 | 2043 |
| 568 | 20230919 | 095500 | 1630760600 | 26200 | 26250 | 26300 | 26200 | 2638 |
| 569 | 20230919 | 095400 | 1561625950 | 26250 | 26300 | 26300 | 26250 | 827 |
| 570 | 20230919 | 095300 | 1539914600 | 26250 | 26300 | 26300 | 26250 | 848 |
| 571 | 20230919 | 095200 | 1517619700 | 26300 | 26200 | 26300 | 26200 | 797 |
| 572 | 20230919 | 095100 | 1496680400 | 26200 | 26300 | 26300 | 26200 | 1037 |
| 573 | 20230919 | 095000 | 1469443450 | 26250 | 26250 | 26300 | 26200 | 1297 |
| 574 | 20230919 | 094900 | 1435386500 | 26250 | 26250 | 26300 | 26250 | 1580 |
| 575 | 20230919 | 094800 | 1393909700 | 26300 | 26350 | 26350 | 26300 | 973 |
| 576 | 20230919 | 094700 | 1368307800 | 26350 | 26300 | 26350 | 26250 | 781 |
| 577 | 20230919 | 094600 | 1347768650 | 26250 | 26350 | 26350 | 26250 | 3554 |
| 578 | 20230919 | 094500 | 1254396150 | 26350 | 26400 | 26400 | 26300 | 163 |
| 579 | 20230919 | 094400 | 1250102000 | 26300 | 26350 | 26400 | 26300 | 1215 |
| 580 | 20230919 | 094300 | 1218097250 | 26350 | 26400 | 26400 | 26350 | 1586 |
| 581 | 20230919 | 094200 | 1176278250 | 26400 | 26400 | 26400 | 26400 | 2288 |
| 582 | 20230919 | 094100 | 1115875050 | 26400 | 26450 | 26450 | 26400 | 1760 |
| 583 | 20230919 | 094000 | 1069328650 | 26450 | 26450 | 26500 | 26450 | 762 |
| 584 | 20230919 | 093900 | 1049172850 | 26450 | 26550 | 26550 | 26450 | 507 |
| 585 | 20230919 | 093800 | 1035739500 | 26550 | 26550 | 26550 | 26500 | 108 |
| 586 | 20230919 | 093700 | 1032877150 | 26550 | 26500 | 26550 | 26500 | 1729 |
| 587 | 20230919 | 093600 | 987058550 | 26500 | 26550 | 26550 | 26500 | 259 |
| 588 | 20230919 | 093500 | 980184500 | 26550 | 26550 | 26600 | 26550 | 544 |
| 589 | 20230919 | 093400 | 965730800 | 26500 | 26500 | 26550 | 26450 | 4116 |
| 590 | 20230919 | 093300 | 856658550 | 26550 | 26500 | 26550 | 26500 | 157 |
| 591 | 20230919 | 093200 | 852495450 | 26500 | 26500 | 26550 | 26500 | 1098 |
| 592 | 20230919 | 093100 | 823395550 | 26500 | 26450 | 26550 | 26450 | 780 |
| 593 | 20230919 | 093000 | 802738900 | 26450 | 26450 | 26500 | 26450 | 1681 |
| 594 | 20230919 | 092900 | 758241050 | 26500 | 26550 | 26550 | 26450 | 1588 |
| 595 | 20230919 | 092800 | 716161600 | 26500 | 26500 | 26500 | 26500 | 485 |
| 596 | 20230919 | 092700 | 703309100 | 26550 | 26600 | 26600 | 26550 | 904 |
| 597 | 20230919 | 092600 | 679305150 | 26600 | 26600 | 26600 | 26600 | 641 |
| 598 | 20230919 | 092500 | 662254550 | 26600 | 26500 | 26600 | 26500 | 1114 |
| 599 | 20230919 | 092400 | 632625850 | 26500 | 26550 | 26550 | 26500 | 373 |
| 600 | 20230919 | 092300 | 622731950 | 26600 | 26650 | 26650 | 26600 | 11 |
| 601 | 20230919 | 092200 | 622439000 | 26650 | 26550 | 26650 | 26450 | 3501 |
| 602 | 20230919 | 092100 | 529680050 | 26550 | 26650 | 26650 | 26550 | 3927 |
| 603 | 20230919 | 092000 | 425313100 | 26650 | 26650 | 26700 | 26600 | 712 |
| 604 | 20230919 | 091900 | 406339400 | 26650 | 26700 | 26700 | 26650 | 67 |
| 605 | 20230919 | 091800 | 404553800 | 26700 | 26650 | 26750 | 26650 | 1273 |
| 606 | 20230919 | 091700 | 370565950 | 26650 | 26750 | 26750 | 26600 | 4325 |
| 607 | 20230919 | 091600 | 255150050 | 26750 | 26750 | 26750 | 26750 | 723 |
| 608 | 20230919 | 091500 | 235809800 | 26750 | 26850 | 26850 | 26750 | 630 |
| 609 | 20230919 | 091400 | 218934200 | 26850 | 26900 | 26900 | 26850 | 529 |
| 610 | 20230919 | 091300 | 204718200 | 26900 | 26900 | 26950 | 26900 | 738 |
| 611 | 20230919 | 091200 | 184848700 | 26900 | 27050 | 27050 | 26900 | 2590 |
| 612 | 20230919 | 091100 | 114988650 | 27050 | 27050 | 27100 | 27000 | 438 |
| 613 | 20230919 | 091000 | 103144300 | 27050 | 27100 | 27100 | 27000 | 415 |
| 614 | 20230919 | 090900 | 91922050 | 27100 | 27000 | 27100 | 27000 | 272 |
| 615 | 20230919 | 090800 | 84555200 | 26950 | 26950 | 26950 | 26950 | 60 |
| 616 | 20230919 | 090700 | 82938200 | 26950 | 27050 | 27050 | 26950 | 87 |
| 617 | 20230919 | 090600 | 80585600 | 27050 | 27000 | 27050 | 27000 | 160 |
| 618 | 20230919 | 090500 | 76263750 | 27000 | 27050 | 27050 | 26950 | 245 |
| 619 | 20230919 | 090400 | 69657700 | 27100 | 27100 | 27100 | 27100 | 2 |
| 620 | 20230919 | 090300 | 69603500 | 26950 | 27200 | 27200 | 26950 | 1229 |
| 621 | 20230919 | 090200 | 36394000 | 27150 | 27150 | 27150 | 27150 | 174 |
| 622 | 20230919 | 090100 | 31669900 | 27150 | 27200 | 27200 | 27150 | 150 |
| 623 | 20230919 | 090000 | 27597300 | 27150 | 27350 | 27550 | 27000 | 1014 |