32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 3 | 20230921 | 184800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20230921 | 184700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20230921 | 184600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20230921 | 184500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20230921 | 184400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20230921 | 184300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20230921 | 184200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20230921 | 184100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20230921 | 184000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20230921 | 183900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20230921 | 183800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20230921 | 183700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20230921 | 183600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20230921 | 183500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20230921 | 183400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20230921 | 183300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20230921 | 183200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20230921 | 183100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20230921 | 183000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20230921 | 182900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20230921 | 182800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20230921 | 182700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20230921 | 182600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20230921 | 182500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20230921 | 182400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20230921 | 182300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20230921 | 182200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20230921 | 182100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20230921 | 182000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20230921 | 181900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 33 | 20230921 | 181800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20230921 | 181700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20230921 | 181600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20230921 | 181500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20230921 | 181400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20230921 | 181300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20230921 | 181200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20230921 | 181100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20230921 | 181000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20230921 | 180900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20230921 | 180800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20230921 | 180700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20230921 | 180600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20230921 | 180500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20230921 | 180400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20230921 | 180300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20230921 | 180200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20230921 | 180100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20230921 | 180000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20230921 | 175900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20230921 | 175800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20230921 | 175700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20230921 | 175600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20230921 | 175500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20230921 | 175400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20230921 | 175300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20230921 | 175200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20230921 | 175100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20230921 | 175000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20230921 | 174900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 63 | 20230921 | 174800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20230921 | 174700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20230921 | 174600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20230921 | 174500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20230921 | 174400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20230921 | 174300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20230921 | 174200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20230921 | 174100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20230921 | 174000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20230921 | 173900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20230921 | 173800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20230921 | 173700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20230921 | 173600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20230921 | 173500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20230921 | 173400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20230921 | 173300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20230921 | 173200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20230921 | 173100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20230921 | 173000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20230921 | 172900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20230921 | 172800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20230921 | 172700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20230921 | 172600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20230921 | 172500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20230921 | 172400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20230921 | 172300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20230921 | 172200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20230921 | 172100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20230921 | 172000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20230921 | 171900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 93 | 20230921 | 171800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20230921 | 171700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20230921 | 171600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20230921 | 171500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20230921 | 171400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20230921 | 171300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20230921 | 171200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20230921 | 171100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20230921 | 171000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20230921 | 170900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20230921 | 170800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20230921 | 170700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20230921 | 170600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20230921 | 170500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20230921 | 170400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20230921 | 170300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20230921 | 170200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20230921 | 170100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20230921 | 170000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20230921 | 165900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20230921 | 165800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20230921 | 165700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20230921 | 165600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20230921 | 165500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20230921 | 165400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20230921 | 165300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20230921 | 165200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20230921 | 165100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20230921 | 165000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20230921 | 164900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 123 | 20230921 | 164800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20230921 | 164700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20230921 | 164600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20230921 | 164500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20230921 | 164400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20230921 | 164300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20230921 | 164200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20230921 | 164100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20230921 | 164000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20230921 | 163900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20230921 | 163800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20230921 | 163700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20230921 | 163600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20230921 | 163500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20230921 | 163400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20230921 | 163300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20230921 | 163200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20230921 | 163100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20230921 | 163000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20230921 | 162900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20230921 | 162800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20230921 | 162700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20230921 | 162600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20230921 | 162500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20230921 | 162400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20230921 | 162300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20230921 | 162200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20230921 | 162100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20230921 | 162000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20230921 | 161900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 153 | 20230921 | 161800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20230921 | 161700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20230921 | 161600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20230921 | 161500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20230921 | 161400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20230921 | 161300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20230921 | 161200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20230921 | 161100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20230921 | 161000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20230921 | 160900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20230921 | 160800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20230921 | 160700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20230921 | 160600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20230921 | 160500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20230921 | 160400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20230921 | 160300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20230921 | 160200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20230921 | 160100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20230921 | 160000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20230921 | 155900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20230921 | 155800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20230921 | 155700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20230921 | 155600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20230921 | 155500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20230921 | 155400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20230921 | 155300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20230921 | 155200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20230921 | 155100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20230921 | 155000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20230921 | 154900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 183 | 20230921 | 154800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20230921 | 154700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20230921 | 154600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20230921 | 154500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20230921 | 154400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20230921 | 154300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20230921 | 154200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20230921 | 154100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20230921 | 154000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20230921 | 153900 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20230921 | 153800 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20230921 | 153700 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20230921 | 153600 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20230921 | 153500 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20230921 | 153400 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20230921 | 153300 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20230921 | 153200 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20230921 | 153100 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20230921 | 153000 | 16253422800 | 25600 | 25600 | 25600 | 25600 | 14453 |
| 202 | 20230921 | 152900 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230921 | 152800 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230921 | 152700 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20230921 | 152600 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20230921 | 152500 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20230921 | 152400 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20230921 | 152300 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20230921 | 152200 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20230921 | 152100 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20230921 | 152000 | 15883426000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20230921 | 151900 | 15883426000 | 25650 | 25700 | 25700 | 25650 | 2509 |
| 213 | 20230921 | 151800 | 15819011800 | 25700 | 25700 | 25700 | 25650 | 1638 |
| 214 | 20230921 | 151700 | 15776991400 | 25700 | 25650 | 25700 | 25650 | 631 |
| 215 | 20230921 | 151600 | 15760802850 | 25650 | 25700 | 25750 | 25650 | 431 |
| 216 | 20230921 | 151500 | 15749734500 | 25650 | 25700 | 25750 | 25650 | 775 |
| 217 | 20230921 | 151400 | 15729822850 | 25750 | 25650 | 25750 | 25650 | 2117 |
| 218 | 20230921 | 151300 | 15675449050 | 25700 | 25600 | 25700 | 25600 | 1137 |
| 219 | 20230921 | 151200 | 15646284300 | 25600 | 25650 | 25650 | 25600 | 442 |
| 220 | 20230921 | 151100 | 15634960550 | 25600 | 25600 | 25650 | 25600 | 655 |
| 221 | 20230921 | 151000 | 15618184350 | 25600 | 25600 | 25650 | 25600 | 1099 |
| 222 | 20230921 | 150900 | 15590039650 | 25600 | 25600 | 25650 | 25600 | 3775 |
| 223 | 20230921 | 150800 | 15493386350 | 25600 | 25600 | 25650 | 25600 | 402 |
| 224 | 20230921 | 150700 | 15483093750 | 25600 | 25600 | 25650 | 25550 | 2099 |
| 225 | 20230921 | 150600 | 15429353450 | 25550 | 25650 | 25650 | 25550 | 1455 |
| 226 | 20230921 | 150500 | 15392111100 | 25650 | 25600 | 25650 | 25550 | 1324 |
| 227 | 20230921 | 150400 | 15358236250 | 25600 | 25600 | 25650 | 25550 | 1144 |
| 228 | 20230921 | 150300 | 15328960500 | 25650 | 25600 | 25700 | 25600 | 1180 |
| 229 | 20230921 | 150200 | 15298721050 | 25600 | 25650 | 25650 | 25550 | 1671 |
| 230 | 20230921 | 150100 | 15255936500 | 25650 | 25600 | 25700 | 25550 | 2811 |
| 231 | 20230921 | 150000 | 15183947700 | 25600 | 25600 | 25700 | 25550 | 6660 |
| 232 | 20230921 | 145900 | 15013511250 | 25600 | 25600 | 25650 | 25600 | 782 |
| 233 | 20230921 | 145800 | 14993489950 | 25650 | 25600 | 25650 | 25550 | 2002 |
| 234 | 20230921 | 145700 | 14942236100 | 25650 | 25600 | 25700 | 25600 | 2816 |
| 235 | 20230921 | 145600 | 14870082750 | 25600 | 25600 | 25700 | 25600 | 2147 |
| 236 | 20230921 | 145500 | 14815081250 | 25600 | 25600 | 25700 | 25600 | 3232 |
| 237 | 20230921 | 145400 | 14732266500 | 25650 | 25650 | 25650 | 25600 | 3828 |
| 238 | 20230921 | 145300 | 14634247850 | 25650 | 25650 | 25700 | 25600 | 3879 |
| 239 | 20230921 | 145200 | 14534816150 | 25700 | 25700 | 25750 | 25650 | 1350 |
| 240 | 20230921 | 145100 | 14500143050 | 25700 | 25700 | 25750 | 25650 | 803 |
| 241 | 20230921 | 145000 | 14479522800 | 25700 | 25650 | 25700 | 25600 | 2490 |
| 242 | 20230921 | 144900 | 14415631600 | 25700 | 25650 | 25700 | 25650 | 1519 |
| 243 | 20230921 | 144800 | 14376668950 | 25650 | 25650 | 25700 | 25650 | 1011 |
| 244 | 20230921 | 144700 | 14350736100 | 25650 | 25650 | 25700 | 25650 | 999 |
| 245 | 20230921 | 144600 | 14325111600 | 25650 | 25650 | 25700 | 25650 | 1652 |
| 246 | 20230921 | 144500 | 14282722900 | 25650 | 25650 | 25700 | 25600 | 1547 |
| 247 | 20230921 | 144400 | 14243013450 | 25650 | 25650 | 25700 | 25650 | 1252 |
| 248 | 20230921 | 144300 | 14210896650 | 25650 | 25700 | 25750 | 25650 | 1541 |
| 249 | 20230921 | 144200 | 14171305000 | 25750 | 25700 | 25750 | 25700 | 1401 |
| 250 | 20230921 | 144100 | 14135286900 | 25700 | 25750 | 25750 | 25650 | 1826 |
| 251 | 20230921 | 144000 | 14088353950 | 25750 | 25700 | 25800 | 25700 | 1586 |
| 252 | 20230921 | 143900 | 14047549250 | 25700 | 25700 | 25750 | 25700 | 932 |
| 253 | 20230921 | 143800 | 14023596400 | 25700 | 25650 | 25800 | 25650 | 1796 |
| 254 | 20230921 | 143700 | 13977405350 | 25700 | 25650 | 25700 | 25650 | 819 |
| 255 | 20230921 | 143600 | 13956394600 | 25650 | 25700 | 25750 | 25650 | 984 |
| 256 | 20230921 | 143500 | 13931138050 | 25700 | 25700 | 25700 | 25650 | 1481 |
| 257 | 20230921 | 143400 | 13893107900 | 25700 | 25700 | 25750 | 25650 | 1931 |
| 258 | 20230921 | 143300 | 13843531600 | 25700 | 25700 | 25750 | 25600 | 2928 |
| 259 | 20230921 | 143200 | 13768430500 | 25700 | 25650 | 25700 | 25650 | 1627 |
| 260 | 20230921 | 143100 | 13726649950 | 25700 | 25650 | 25700 | 25650 | 1340 |
| 261 | 20230921 | 143000 | 13692275550 | 25650 | 25600 | 25700 | 25600 | 1295 |
| 262 | 20230921 | 142900 | 13659106200 | 25600 | 25650 | 25700 | 25600 | 1201 |
| 263 | 20230921 | 142800 | 13628306300 | 25650 | 25650 | 25700 | 25600 | 1106 |
| 264 | 20230921 | 142700 | 13599949700 | 25650 | 25650 | 25700 | 25650 | 2158 |
| 265 | 20230921 | 142600 | 13544557550 | 25650 | 25650 | 25700 | 25600 | 1563 |
| 266 | 20230921 | 142500 | 13504487500 | 25600 | 25600 | 25700 | 25600 | 2157 |
| 267 | 20230921 | 142400 | 13449135150 | 25600 | 25650 | 25700 | 25600 | 1287 |
| 268 | 20230921 | 142300 | 13416155900 | 25700 | 25700 | 25700 | 25650 | 1070 |
| 269 | 20230921 | 142200 | 13388696750 | 25700 | 25700 | 25700 | 25650 | 1995 |
| 270 | 20230921 | 142100 | 13337488250 | 25650 | 25700 | 25750 | 25650 | 1376 |
| 271 | 20230921 | 142000 | 13302165900 | 25650 | 25700 | 25750 | 25650 | 1075 |
| 272 | 20230921 | 141900 | 13274540100 | 25700 | 25750 | 25800 | 25700 | 1143 |
| 273 | 20230921 | 141800 | 13245142500 | 25800 | 25800 | 25800 | 25700 | 1093 |
| 274 | 20230921 | 141700 | 13217007800 | 25750 | 25700 | 25800 | 25700 | 384 |
| 275 | 20230921 | 141600 | 13207129650 | 25750 | 25750 | 25800 | 25700 | 768 |
| 276 | 20230921 | 141500 | 13187354750 | 25750 | 25700 | 25750 | 25700 | 2029 |
| 277 | 20230921 | 141400 | 13135147000 | 25750 | 25750 | 25750 | 25700 | 592 |
| 278 | 20230921 | 141300 | 13119930950 | 25750 | 25650 | 25800 | 25650 | 2240 |
| 279 | 20230921 | 141200 | 13062351000 | 25650 | 25750 | 25800 | 25650 | 1664 |
| 280 | 20230921 | 141100 | 13019604400 | 25700 | 25700 | 25800 | 25700 | 1464 |
| 281 | 20230921 | 141000 | 12981944650 | 25750 | 25700 | 25850 | 25650 | 8663 |
| 282 | 20230921 | 140900 | 12758926150 | 25700 | 25650 | 25800 | 25650 | 5901 |
| 283 | 20230921 | 140800 | 12607263950 | 25750 | 25750 | 25800 | 25700 | 1603 |
| 284 | 20230921 | 140700 | 12566034400 | 25800 | 25750 | 25800 | 25700 | 1278 |
| 285 | 20230921 | 140600 | 12533152700 | 25750 | 25700 | 25800 | 25700 | 1605 |
| 286 | 20230921 | 140500 | 12491870550 | 25700 | 25750 | 25800 | 25700 | 1071 |
| 287 | 20230921 | 140400 | 12464328000 | 25750 | 25800 | 25850 | 25700 | 2389 |
| 288 | 20230921 | 140300 | 12402876750 | 25800 | 25700 | 25850 | 25700 | 2810 |
| 289 | 20230921 | 140200 | 12330400000 | 25750 | 25800 | 25800 | 25650 | 3051 |
| 290 | 20230921 | 140100 | 12251893900 | 25800 | 25800 | 25800 | 25700 | 1293 |
| 291 | 20230921 | 140000 | 12218650650 | 25750 | 25700 | 25800 | 25700 | 1791 |
| 292 | 20230921 | 135900 | 12172551900 | 25700 | 25800 | 25800 | 25700 | 3041 |
| 293 | 20230921 | 135800 | 12094369650 | 25750 | 25800 | 25800 | 25750 | 1522 |
| 294 | 20230921 | 135700 | 12055172750 | 25750 | 25750 | 25800 | 25750 | 1578 |
| 295 | 20230921 | 135600 | 12014523050 | 25750 | 25800 | 25850 | 25700 | 8240 |
| 296 | 20230921 | 135500 | 11802577300 | 25800 | 25800 | 25900 | 25800 | 2348 |
| 297 | 20230921 | 135400 | 11741994450 | 25900 | 25850 | 25900 | 25800 | 2367 |
| 298 | 20230921 | 135300 | 11680842250 | 25850 | 25900 | 25900 | 25850 | 846 |
| 299 | 20230921 | 135200 | 11658972050 | 25900 | 25900 | 25950 | 25900 | 648 |
| 300 | 20230921 | 135100 | 11642188350 | 25950 | 25950 | 25950 | 25900 | 505 |
| 301 | 20230921 | 135000 | 11629108550 | 25900 | 25950 | 25950 | 25900 | 1010 |
| 302 | 20230921 | 134900 | 11602949450 | 25900 | 25950 | 25950 | 25900 | 850 |
| 303 | 20230921 | 134800 | 11580893600 | 25950 | 25950 | 26000 | 25950 | 266 |
| 304 | 20230921 | 134700 | 11573990650 | 25950 | 25950 | 26000 | 25950 | 736 |
| 305 | 20230921 | 134600 | 11554891400 | 25950 | 25950 | 26000 | 25950 | 737 |
| 306 | 20230921 | 134500 | 11535761100 | 25950 | 25900 | 25950 | 25900 | 2889 |
| 307 | 20230921 | 134400 | 11460861400 | 25850 | 25950 | 25950 | 25850 | 961 |
| 308 | 20230921 | 134300 | 11435972050 | 25900 | 25950 | 25950 | 25900 | 1672 |
| 309 | 20230921 | 134200 | 11392667200 | 25900 | 26000 | 26000 | 25900 | 3079 |
| 310 | 20230921 | 134100 | 11312836600 | 26000 | 26000 | 26000 | 25950 | 2152 |
| 311 | 20230921 | 134000 | 11256904800 | 25950 | 25950 | 25950 | 25850 | 1280 |
| 312 | 20230921 | 133900 | 11223756750 | 25900 | 25900 | 25950 | 25900 | 1497 |
| 313 | 20230921 | 133800 | 11184974700 | 25900 | 25950 | 25950 | 25900 | 675 |
| 314 | 20230921 | 133700 | 11167478150 | 25950 | 25950 | 25950 | 25900 | 1127 |
| 315 | 20230921 | 133600 | 11138254550 | 25950 | 25950 | 26000 | 25900 | 895 |
| 316 | 20230921 | 133500 | 11115045500 | 26000 | 25950 | 26000 | 25950 | 277 |
| 317 | 20230921 | 133400 | 11107856850 | 26000 | 25950 | 26000 | 25950 | 1253 |
| 318 | 20230921 | 133300 | 11075297850 | 25950 | 25950 | 26000 | 25900 | 820 |
| 319 | 20230921 | 133200 | 11054027400 | 25950 | 25950 | 26000 | 25900 | 716 |
| 320 | 20230921 | 133100 | 11035446900 | 25950 | 25900 | 25950 | 25900 | 1175 |
| 321 | 20230921 | 133000 | 11004958600 | 25900 | 26000 | 26000 | 25900 | 1160 |
| 322 | 20230921 | 132900 | 10974858000 | 26000 | 25950 | 26000 | 25950 | 638 |
| 323 | 20230921 | 132800 | 10958296950 | 25950 | 25900 | 26000 | 25900 | 1484 |
| 324 | 20230921 | 132700 | 10919779500 | 25900 | 25900 | 25950 | 25900 | 786 |
| 325 | 20230921 | 132600 | 10899413600 | 25900 | 25950 | 25950 | 25900 | 603 |
| 326 | 20230921 | 132500 | 10883787600 | 25950 | 26000 | 26050 | 25950 | 592 |
| 327 | 20230921 | 132400 | 10868407700 | 26000 | 25900 | 26100 | 25900 | 11904 |
| 328 | 20230921 | 132300 | 10559853000 | 25950 | 25950 | 26050 | 25950 | 3001 |
| 329 | 20230921 | 132200 | 10481787150 | 25950 | 25950 | 26000 | 25950 | 564 |
| 330 | 20230921 | 132100 | 10467140650 | 25950 | 25950 | 26000 | 25900 | 1391 |
| 331 | 20230921 | 132000 | 10431040400 | 25950 | 25950 | 25950 | 25850 | 1665 |
| 332 | 20230921 | 131900 | 10387880550 | 25850 | 25950 | 26000 | 25850 | 5370 |
| 333 | 20230921 | 131800 | 10248365950 | 25950 | 25900 | 26000 | 25850 | 3152 |
| 334 | 20230921 | 131700 | 10166727300 | 25900 | 25900 | 25900 | 25900 | 1148 |
| 335 | 20230921 | 131600 | 10136994100 | 25900 | 25950 | 25950 | 25900 | 834 |
| 336 | 20230921 | 131500 | 10115390550 | 25950 | 25950 | 26000 | 25900 | 898 |
| 337 | 20230921 | 131400 | 10092118550 | 25950 | 25950 | 25950 | 25900 | 1229 |
| 338 | 20230921 | 131300 | 10060260450 | 25950 | 25900 | 25950 | 25850 | 1188 |
| 339 | 20230921 | 131200 | 10029508700 | 25900 | 25900 | 25950 | 25900 | 760 |
| 340 | 20230921 | 131100 | 10009824450 | 25950 | 25950 | 26000 | 25950 | 581 |
| 341 | 20230921 | 131000 | 9994741750 | 25950 | 25900 | 26000 | 25900 | 2386 |
| 342 | 20230921 | 130900 | 9932882850 | 25900 | 25950 | 25950 | 25900 | 1871 |
| 343 | 20230921 | 130800 | 9884418000 | 25900 | 25900 | 25900 | 25850 | 819 |
| 344 | 20230921 | 130700 | 9863208000 | 25900 | 25900 | 25950 | 25850 | 1077 |
| 345 | 20230921 | 130600 | 9835339000 | 25900 | 25850 | 26000 | 25800 | 7200 |
| 346 | 20230921 | 130500 | 9649019650 | 25850 | 25900 | 25950 | 25850 | 1305 |
| 347 | 20230921 | 130400 | 9615184000 | 25900 | 25900 | 26000 | 25900 | 7323 |
| 348 | 20230921 | 130300 | 9425018700 | 25950 | 26000 | 26000 | 25850 | 635 |
| 349 | 20230921 | 130200 | 9408577750 | 25950 | 25950 | 26000 | 25900 | 1200 |
| 350 | 20230921 | 130100 | 9377470750 | 26000 | 25950 | 26050 | 25900 | 746 |
| 351 | 20230921 | 130000 | 9358106950 | 25950 | 26000 | 26050 | 25950 | 3247 |
| 352 | 20230921 | 125900 | 9273779400 | 25950 | 26000 | 26050 | 25950 | 586 |
| 353 | 20230921 | 125800 | 9258555000 | 26000 | 26000 | 26100 | 25950 | 1958 |
| 354 | 20230921 | 125700 | 9207609250 | 25900 | 26000 | 26050 | 25900 | 649 |
| 355 | 20230921 | 125600 | 9190750150 | 26050 | 25950 | 26050 | 25900 | 2911 |
| 356 | 20230921 | 125500 | 9115112450 | 25950 | 26000 | 26000 | 25950 | 777 |
| 357 | 20230921 | 125400 | 9094925550 | 26050 | 26050 | 26100 | 26050 | 902 |
| 358 | 20230921 | 125300 | 9071427850 | 26050 | 26000 | 26050 | 25900 | 3181 |
| 359 | 20230921 | 125200 | 8988842550 | 26050 | 26050 | 26050 | 25950 | 1505 |
| 360 | 20230921 | 125100 | 8949714750 | 26050 | 26000 | 26100 | 26000 | 1807 |
| 361 | 20230921 | 125000 | 8902648150 | 26000 | 26000 | 26100 | 26000 | 881 |
| 362 | 20230921 | 124900 | 8879720200 | 26000 | 26050 | 26050 | 26000 | 453 |
| 363 | 20230921 | 124800 | 8867935500 | 26000 | 26050 | 26100 | 26000 | 618 |
| 364 | 20230921 | 124700 | 8851863250 | 26100 | 26050 | 26100 | 26000 | 643 |
| 365 | 20230921 | 124600 | 8835133250 | 26000 | 26000 | 26050 | 26000 | 779 |
| 366 | 20230921 | 124500 | 8814867300 | 26000 | 26050 | 26100 | 26000 | 739 |
| 367 | 20230921 | 124400 | 8795616950 | 26050 | 26050 | 26050 | 26000 | 921 |
| 368 | 20230921 | 124300 | 8771650450 | 26050 | 26050 | 26100 | 26000 | 877 |
| 369 | 20230921 | 124200 | 8748822650 | 26100 | 26050 | 26100 | 26000 | 628 |
| 370 | 20230921 | 124100 | 8732475500 | 26050 | 26100 | 26100 | 26050 | 2323 |
| 371 | 20230921 | 124000 | 8671917450 | 26100 | 26050 | 26150 | 26050 | 862 |
| 372 | 20230921 | 123900 | 8649430600 | 26100 | 26150 | 26150 | 26100 | 828 |
| 373 | 20230921 | 123800 | 8627818150 | 26100 | 26150 | 26150 | 26100 | 1970 |
| 374 | 20230921 | 123700 | 8576346700 | 26150 | 26000 | 26150 | 26000 | 3023 |
| 375 | 20230921 | 123600 | 8497383600 | 26000 | 26050 | 26100 | 26000 | 661 |
| 376 | 20230921 | 123500 | 8480175400 | 26050 | 26050 | 26050 | 26050 | 670 |
| 377 | 20230921 | 123400 | 8462721900 | 26050 | 26100 | 26100 | 26050 | 770 |
| 378 | 20230921 | 123300 | 8442650750 | 26050 | 26000 | 26150 | 26000 | 2335 |
| 379 | 20230921 | 123200 | 8381804000 | 26000 | 25950 | 26050 | 25950 | 3145 |
| 380 | 20230921 | 123100 | 8300032900 | 25950 | 26000 | 26000 | 25950 | 1325 |
| 381 | 20230921 | 123000 | 8265610150 | 26050 | 26100 | 26100 | 26000 | 2156 |
| 382 | 20230921 | 122900 | 8209549150 | 26000 | 26050 | 26100 | 26000 | 874 |
| 383 | 20230921 | 122800 | 8186807550 | 26050 | 26050 | 26100 | 26050 | 620 |
| 384 | 20230921 | 122700 | 8170656200 | 26050 | 26100 | 26100 | 26000 | 757 |
| 385 | 20230921 | 122600 | 8150953400 | 26050 | 26050 | 26100 | 26050 | 821 |
| 386 | 20230921 | 122500 | 8129566300 | 26050 | 26150 | 26150 | 26050 | 1302 |
| 387 | 20230921 | 122400 | 8095571000 | 26150 | 26050 | 26150 | 26050 | 3916 |
| 388 | 20230921 | 122300 | 7993356000 | 26050 | 26050 | 26100 | 26050 | 835 |
| 389 | 20230921 | 122200 | 7971584850 | 26100 | 26100 | 26150 | 26050 | 1074 |
| 390 | 20230921 | 122100 | 7943582850 | 26100 | 26050 | 26100 | 26050 | 643 |
| 391 | 20230921 | 122000 | 7926823850 | 26050 | 26150 | 26150 | 26050 | 963 |
| 392 | 20230921 | 121900 | 7901727100 | 26100 | 26050 | 26150 | 26050 | 719 |
| 393 | 20230921 | 121800 | 7882971200 | 26050 | 26050 | 26150 | 26050 | 1050 |
| 394 | 20230921 | 121700 | 7855598150 | 26100 | 26100 | 26100 | 26050 | 1002 |
| 395 | 20230921 | 121600 | 7829458200 | 26200 | 26150 | 26200 | 26150 | 888 |
| 396 | 20230921 | 121500 | 7806236600 | 26150 | 26100 | 26200 | 26100 | 720 |
| 397 | 20230921 | 121400 | 7787415400 | 26150 | 26200 | 26200 | 26050 | 2289 |
| 398 | 20230921 | 121300 | 7727652400 | 26150 | 26150 | 26150 | 26000 | 4815 |
| 399 | 20230921 | 121200 | 7602102400 | 26150 | 26100 | 26150 | 26100 | 1478 |
| 400 | 20230921 | 121100 | 7563484300 | 26100 | 26100 | 26150 | 26100 | 438 |
| 401 | 20230921 | 121000 | 7552051650 | 26100 | 26150 | 26150 | 26100 | 785 |
| 402 | 20230921 | 120900 | 7531558200 | 26100 | 26100 | 26150 | 26100 | 69 |
| 403 | 20230921 | 120800 | 7529754200 | 26100 | 26150 | 26150 | 26100 | 830 |
| 404 | 20230921 | 120700 | 7508063850 | 26150 | 26150 | 26150 | 26150 | 16 |
| 405 | 20230921 | 120600 | 7507645450 | 26150 | 26200 | 26200 | 26150 | 296 |
| 406 | 20230921 | 120500 | 7499904650 | 26150 | 26150 | 26200 | 26150 | 812 |
| 407 | 20230921 | 120400 | 7478670350 | 26150 | 26200 | 26200 | 26100 | 1311 |
| 408 | 20230921 | 120300 | 7444431750 | 26150 | 26100 | 26250 | 26100 | 8570 |
| 409 | 20230921 | 120200 | 7220131100 | 26150 | 26100 | 26150 | 26100 | 281 |
| 410 | 20230921 | 120100 | 7212796600 | 26100 | 26100 | 26100 | 26100 | 503 |
| 411 | 20230921 | 120000 | 7199668300 | 26100 | 26050 | 26150 | 26050 | 1424 |
| 412 | 20230921 | 115900 | 7162528450 | 26050 | 26100 | 26100 | 26050 | 3007 |
| 413 | 20230921 | 115800 | 7084165000 | 26100 | 26100 | 26150 | 26100 | 620 |
| 414 | 20230921 | 115700 | 7067981200 | 26100 | 26100 | 26150 | 26100 | 704 |
| 415 | 20230921 | 115600 | 7049605900 | 26150 | 26100 | 26150 | 26100 | 3811 |
| 416 | 20230921 | 115500 | 6950083250 | 26100 | 26100 | 26100 | 26100 | 587 |
| 417 | 20230921 | 115400 | 6934762550 | 26100 | 26150 | 26200 | 26100 | 903 |
| 418 | 20230921 | 115300 | 6911170100 | 26150 | 26200 | 26250 | 26150 | 510 |
| 419 | 20230921 | 115200 | 6897816700 | 26200 | 26200 | 26200 | 26200 | 475 |
| 420 | 20230921 | 115100 | 6885371700 | 26200 | 26200 | 26250 | 26200 | 385 |
| 421 | 20230921 | 115000 | 6875283900 | 26200 | 26200 | 26200 | 26200 | 358 |
| 422 | 20230921 | 114900 | 6865904300 | 26200 | 26150 | 26200 | 26100 | 2635 |
| 423 | 20230921 | 114800 | 6796956100 | 26200 | 26150 | 26200 | 26150 | 419 |
| 424 | 20230921 | 114700 | 6785998550 | 26150 | 26200 | 26200 | 26150 | 2404 |
| 425 | 20230921 | 114600 | 6723082400 | 26200 | 26250 | 26250 | 26200 | 349 |
| 426 | 20230921 | 114500 | 6713937950 | 26200 | 26250 | 26250 | 26200 | 55 |
| 427 | 20230921 | 114400 | 6712496550 | 26200 | 26200 | 26250 | 26200 | 553 |
| 428 | 20230921 | 114300 | 6698005600 | 26200 | 26200 | 26250 | 26200 | 845 |
| 429 | 20230921 | 114200 | 6675865550 | 26150 | 26200 | 26200 | 26150 | 880 |
| 430 | 20230921 | 114100 | 6652826300 | 26200 | 26200 | 26200 | 26200 | 546 |
| 431 | 20230921 | 114000 | 6638521100 | 26200 | 26200 | 26250 | 26200 | 408 |
| 432 | 20230921 | 113900 | 6627831150 | 26200 | 26250 | 26250 | 26200 | 298 |
| 433 | 20230921 | 113800 | 6620022400 | 26250 | 26150 | 26250 | 26150 | 2562 |
| 434 | 20230921 | 113700 | 6552940450 | 26150 | 26200 | 26250 | 26150 | 857 |
| 435 | 20230921 | 113600 | 6530487800 | 26200 | 26200 | 26250 | 26200 | 620 |
| 436 | 20230921 | 113500 | 6514241050 | 26200 | 26200 | 26250 | 26150 | 1232 |
| 437 | 20230921 | 113400 | 6481943200 | 26200 | 26200 | 26250 | 26200 | 378 |
| 438 | 20230921 | 113300 | 6472039200 | 26200 | 26200 | 26250 | 26200 | 441 |
| 439 | 20230921 | 113200 | 6460484450 | 26200 | 26200 | 26250 | 26200 | 443 |
| 440 | 20230921 | 113100 | 6448877550 | 26200 | 26250 | 26250 | 26150 | 849 |
| 441 | 20230921 | 113000 | 6426632450 | 26200 | 26250 | 26250 | 26200 | 538 |
| 442 | 20230921 | 112900 | 6412534750 | 26200 | 26200 | 26250 | 26200 | 338 |
| 443 | 20230921 | 112800 | 6403678800 | 26200 | 26250 | 26250 | 26200 | 944 |
| 444 | 20230921 | 112700 | 6378919000 | 26200 | 26250 | 26250 | 26200 | 1994 |
| 445 | 20230921 | 112600 | 6326675250 | 26200 | 26200 | 26300 | 26200 | 405 |
| 446 | 20230921 | 112500 | 6316062450 | 26250 | 26250 | 26250 | 26150 | 8555 |
| 447 | 20230921 | 112400 | 6092008350 | 26250 | 26250 | 26300 | 26250 | 286 |
| 448 | 20230921 | 112300 | 6084500500 | 26250 | 26250 | 26300 | 26250 | 114 |
| 449 | 20230921 | 112200 | 6081507600 | 26250 | 26250 | 26250 | 26250 | 512 |
| 450 | 20230921 | 112100 | 6068067600 | 26250 | 26250 | 26300 | 26250 | 306 |
| 451 | 20230921 | 112000 | 6060034750 | 26250 | 26300 | 26300 | 26250 | 1621 |
| 452 | 20230921 | 111900 | 6017429800 | 26300 | 26300 | 26300 | 26300 | 681 |
| 453 | 20230921 | 111800 | 5999519500 | 26300 | 26300 | 26350 | 26300 | 380 |
| 454 | 20230921 | 111700 | 5989525150 | 26350 | 26350 | 26350 | 26300 | 387 |
| 455 | 20230921 | 111600 | 5979335250 | 26350 | 26350 | 26350 | 26350 | 268 |
| 456 | 20230921 | 111500 | 5972273450 | 26350 | 26350 | 26350 | 26300 | 700 |
| 457 | 20230921 | 111400 | 5953844900 | 26350 | 26350 | 26400 | 26300 | 641 |
| 458 | 20230921 | 111300 | 5936954300 | 26350 | 26350 | 26350 | 26350 | 273 |
| 459 | 20230921 | 111200 | 5929760750 | 26350 | 26400 | 26400 | 26350 | 66 |
| 460 | 20230921 | 111100 | 5928020700 | 26350 | 26250 | 26350 | 26250 | 1133 |
| 461 | 20230921 | 111000 | 5898178150 | 26300 | 26300 | 26300 | 26250 | 989 |
| 462 | 20230921 | 110900 | 5872172800 | 26300 | 26350 | 26350 | 26300 | 853 |
| 463 | 20230921 | 110800 | 5849738200 | 26300 | 26300 | 26300 | 26300 | 323 |
| 464 | 20230921 | 110700 | 5841243300 | 26300 | 26300 | 26300 | 26300 | 729 |
| 465 | 20230921 | 110600 | 5822070600 | 26350 | 26350 | 26350 | 26250 | 1891 |
| 466 | 20230921 | 110500 | 5772335450 | 26300 | 26350 | 26350 | 26300 | 1778 |
| 467 | 20230921 | 110400 | 5725545750 | 26350 | 26350 | 26400 | 26350 | 457 |
| 468 | 20230921 | 110300 | 5713502550 | 26400 | 26350 | 26400 | 26350 | 511 |
| 469 | 20230921 | 110200 | 5700029800 | 26350 | 26350 | 26350 | 26350 | 329 |
| 470 | 20230921 | 110100 | 5691360650 | 26350 | 26350 | 26400 | 26350 | 628 |
| 471 | 20230921 | 110000 | 5674810750 | 26350 | 26350 | 26350 | 26350 | 266 |
| 472 | 20230921 | 105900 | 5667801650 | 26350 | 26350 | 26400 | 26350 | 429 |
| 473 | 20230921 | 105800 | 5656497100 | 26350 | 26350 | 26400 | 26350 | 375 |
| 474 | 20230921 | 105700 | 5646615500 | 26350 | 26350 | 26350 | 26350 | 342 |
| 475 | 20230921 | 105600 | 5637603800 | 26400 | 26400 | 26400 | 26350 | 812 |
| 476 | 20230921 | 105500 | 5616168100 | 26400 | 26400 | 26450 | 26400 | 656 |
| 477 | 20230921 | 105400 | 5598848450 | 26400 | 26500 | 26500 | 26400 | 1525 |
| 478 | 20230921 | 105300 | 5558490700 | 26500 | 26500 | 26500 | 26500 | 684 |
| 479 | 20230921 | 105200 | 5540364700 | 26500 | 26500 | 26550 | 26500 | 597 |
| 480 | 20230921 | 105100 | 5524543850 | 26500 | 26550 | 26550 | 26500 | 650 |
| 481 | 20230921 | 105000 | 5507293550 | 26650 | 26550 | 26650 | 26550 | 558 |
| 482 | 20230921 | 104900 | 5492455500 | 26550 | 26550 | 26600 | 26550 | 316 |
| 483 | 20230921 | 104800 | 5484065300 | 26550 | 26550 | 26550 | 26550 | 253 |
| 484 | 20230921 | 104700 | 5477348150 | 26600 | 26550 | 26600 | 26500 | 966 |
| 485 | 20230921 | 104600 | 5451708550 | 26500 | 26500 | 26500 | 26500 | 485 |
| 486 | 20230921 | 104500 | 5438856050 | 26500 | 26500 | 26500 | 26500 | 523 |
| 487 | 20230921 | 104400 | 5424996550 | 26500 | 26600 | 26600 | 26500 | 329 |
| 488 | 20230921 | 104300 | 5416277450 | 26600 | 26550 | 26600 | 26500 | 509 |
| 489 | 20230921 | 104200 | 5402778200 | 26500 | 26500 | 26550 | 26500 | 413 |
| 490 | 20230921 | 104100 | 5391833450 | 26500 | 26450 | 26500 | 26450 | 2743 |
| 491 | 20230921 | 104000 | 5319155500 | 26500 | 26450 | 26500 | 26450 | 424 |
| 492 | 20230921 | 103900 | 5307940650 | 26500 | 26400 | 26500 | 26400 | 724 |
| 493 | 20230921 | 103800 | 5288793200 | 26400 | 26450 | 26500 | 26400 | 518 |
| 494 | 20230921 | 103700 | 5275093800 | 26400 | 26400 | 26450 | 26400 | 579 |
| 495 | 20230921 | 103600 | 5259797050 | 26450 | 26400 | 26450 | 26250 | 3966 |
| 496 | 20230921 | 103500 | 5155426650 | 26400 | 26400 | 26450 | 26250 | 3194 |
| 497 | 20230921 | 103400 | 5071308150 | 26400 | 26400 | 26450 | 26400 | 629 |
| 498 | 20230921 | 103300 | 5054702500 | 26300 | 26400 | 26400 | 26300 | 2637 |
| 499 | 20230921 | 103200 | 4985153950 | 26350 | 26350 | 26400 | 26350 | 566 |
| 500 | 20230921 | 103100 | 4970239800 | 26350 | 26300 | 26400 | 26300 | 2609 |
| 501 | 20230921 | 103000 | 4901476850 | 26300 | 26300 | 26350 | 26300 | 1123 |
| 502 | 20230921 | 102900 | 4871941550 | 26350 | 26350 | 26400 | 26300 | 3182 |
| 503 | 20230921 | 102800 | 4788137550 | 26350 | 26350 | 26350 | 26350 | 708 |
| 504 | 20230921 | 102700 | 4769481750 | 26350 | 26400 | 26400 | 26350 | 972 |
| 505 | 20230921 | 102600 | 4743864650 | 26350 | 26400 | 26400 | 26350 | 2957 |
| 506 | 20230921 | 102500 | 4665924850 | 26400 | 26350 | 26450 | 26300 | 7058 |
| 507 | 20230921 | 102400 | 4479971400 | 26350 | 26400 | 26400 | 26350 | 2302 |
| 508 | 20230921 | 102300 | 4419293100 | 26400 | 26450 | 26450 | 26350 | 1081 |
| 509 | 20230921 | 102200 | 4390769250 | 26400 | 26400 | 26450 | 26400 | 1395 |
| 510 | 20230921 | 102100 | 4353940300 | 26450 | 26400 | 26450 | 26400 | 1220 |
| 511 | 20230921 | 102000 | 4321732000 | 26450 | 26450 | 26450 | 26400 | 610 |
| 512 | 20230921 | 101900 | 4305616600 | 26400 | 26450 | 26450 | 26400 | 457 |
| 513 | 20230921 | 101800 | 4293530950 | 26450 | 26400 | 26500 | 26400 | 4011 |
| 514 | 20230921 | 101700 | 4187539900 | 26450 | 26500 | 26500 | 26400 | 2152 |
| 515 | 20230921 | 101600 | 4130579850 | 26500 | 26550 | 26600 | 26500 | 1006 |
| 516 | 20230921 | 101500 | 4103882250 | 26500 | 26600 | 26600 | 26500 | 1073 |
| 517 | 20230921 | 101400 | 4075407600 | 26550 | 26550 | 26550 | 26550 | 308 |
| 518 | 20230921 | 101300 | 4067230200 | 26550 | 26550 | 26550 | 26500 | 807 |
| 519 | 20230921 | 101200 | 4045822200 | 26500 | 26550 | 26550 | 26500 | 499 |
| 520 | 20230921 | 101100 | 4032588400 | 26550 | 26550 | 26600 | 26550 | 423 |
| 521 | 20230921 | 101000 | 4021357700 | 26600 | 26450 | 26600 | 26450 | 6590 |
| 522 | 20230921 | 100900 | 3846693150 | 26450 | 26500 | 26500 | 26400 | 8808 |
| 523 | 20230921 | 100800 | 3613443750 | 26500 | 26550 | 26550 | 26500 | 1615 |
| 524 | 20230921 | 100700 | 3570620850 | 26550 | 26600 | 26650 | 26550 | 2606 |
| 525 | 20230921 | 100600 | 3501420100 | 26600 | 26600 | 26600 | 26550 | 1337 |
| 526 | 20230921 | 100500 | 3465869550 | 26550 | 26600 | 26600 | 26550 | 292 |
| 527 | 20230921 | 100400 | 3458103350 | 26600 | 26600 | 26600 | 26600 | 445 |
| 528 | 20230921 | 100300 | 3446266350 | 26650 | 26650 | 26650 | 26650 | 395 |
| 529 | 20230921 | 100200 | 3435739600 | 26650 | 26650 | 26650 | 26650 | 497 |
| 530 | 20230921 | 100100 | 3422494550 | 26650 | 26700 | 26700 | 26650 | 394 |
| 531 | 20230921 | 100000 | 3411990200 | 26700 | 26600 | 26750 | 26550 | 2200 |
| 532 | 20230921 | 095900 | 3353399600 | 26600 | 26600 | 26600 | 26600 | 1388 |
| 533 | 20230921 | 095800 | 3316478800 | 26600 | 26600 | 26650 | 26600 | 645 |
| 534 | 20230921 | 095700 | 3299305800 | 26700 | 26700 | 26700 | 26650 | 2397 |
| 535 | 20230921 | 095600 | 3235408600 | 26700 | 26750 | 26750 | 26700 | 244 |
| 536 | 20230921 | 095500 | 3228889150 | 26650 | 26800 | 26800 | 26650 | 2566 |
| 537 | 20230921 | 095400 | 3160330500 | 26750 | 26800 | 26850 | 26700 | 5024 |
| 538 | 20230921 | 095300 | 3025979700 | 26800 | 26650 | 26800 | 26650 | 1365 |
| 539 | 20230921 | 095200 | 2989461100 | 26750 | 26700 | 26750 | 26700 | 493 |
| 540 | 20230921 | 095100 | 2976295900 | 26750 | 26750 | 26750 | 26700 | 1475 |
| 541 | 20230921 | 095000 | 2936875350 | 26700 | 26800 | 26800 | 26700 | 371 |
| 542 | 20230921 | 094900 | 2926964900 | 26800 | 26600 | 26800 | 26600 | 3456 |
| 543 | 20230921 | 094800 | 2834601150 | 26600 | 26700 | 26700 | 26600 | 666 |
| 544 | 20230921 | 094700 | 2816875350 | 26700 | 26600 | 26700 | 26600 | 648 |
| 545 | 20230921 | 094600 | 2799623150 | 26600 | 26650 | 26700 | 26600 | 650 |
| 546 | 20230921 | 094500 | 2782315450 | 26650 | 26600 | 26700 | 26600 | 4065 |
| 547 | 20230921 | 094400 | 2673890700 | 26700 | 26650 | 26700 | 26600 | 1629 |
| 548 | 20230921 | 094300 | 2630513300 | 26700 | 26750 | 26750 | 26700 | 414 |
| 549 | 20230921 | 094200 | 2619457400 | 26700 | 26750 | 26800 | 26700 | 767 |
| 550 | 20230921 | 094100 | 2598958150 | 26750 | 26850 | 26850 | 26750 | 985 |
| 551 | 20230921 | 094000 | 2572588100 | 26850 | 26850 | 26850 | 26800 | 1422 |
| 552 | 20230921 | 093900 | 2534474550 | 26800 | 26800 | 26850 | 26800 | 358 |
| 553 | 20230921 | 093800 | 2524879500 | 26850 | 26700 | 26850 | 26700 | 4975 |
| 554 | 20230921 | 093700 | 2391790100 | 26700 | 26650 | 26700 | 26650 | 337 |
| 555 | 20230921 | 093600 | 2382808850 | 26650 | 26700 | 26700 | 26650 | 730 |
| 556 | 20230921 | 093500 | 2363320150 | 26700 | 26700 | 26750 | 26700 | 454 |
| 557 | 20230921 | 093400 | 2351198300 | 26700 | 26700 | 26700 | 26650 | 884 |
| 558 | 20230921 | 093300 | 2327622500 | 26750 | 26750 | 26750 | 26700 | 109 |
| 559 | 20230921 | 093200 | 2324707750 | 26700 | 26700 | 26700 | 26650 | 2617 |
| 560 | 20230921 | 093100 | 2254912500 | 26700 | 26600 | 26750 | 26550 | 5869 |
| 561 | 20230921 | 093000 | 2098419600 | 26600 | 26700 | 26700 | 26600 | 474 |
| 562 | 20230921 | 092900 | 2085784150 | 26650 | 26600 | 26700 | 26600 | 4798 |
| 563 | 20230921 | 092800 | 1957916850 | 26600 | 26700 | 26700 | 26600 | 1169 |
| 564 | 20230921 | 092700 | 1926745850 | 26750 | 26700 | 26750 | 26700 | 846 |
| 565 | 20230921 | 092600 | 1904149400 | 26650 | 26650 | 26700 | 26600 | 2041 |
| 566 | 20230921 | 092500 | 1849748300 | 26600 | 26650 | 26650 | 26600 | 1027 |
| 567 | 20230921 | 092400 | 1822391400 | 26600 | 26600 | 26650 | 26450 | 8622 |
| 568 | 20230921 | 092300 | 1593503850 | 26600 | 26650 | 26650 | 26600 | 1332 |
| 569 | 20230921 | 092200 | 1558032550 | 26650 | 26700 | 26700 | 26650 | 858 |
| 570 | 20230921 | 092100 | 1535155100 | 26700 | 26650 | 26750 | 26650 | 2562 |
| 571 | 20230921 | 092000 | 1466735850 | 26650 | 26700 | 26750 | 26550 | 5367 |
| 572 | 20230921 | 091900 | 1323792500 | 26750 | 26750 | 26750 | 26700 | 796 |
| 573 | 20230921 | 091800 | 1302539100 | 26750 | 26750 | 26900 | 26750 | 1328 |
| 574 | 20230921 | 091700 | 1266997800 | 26700 | 26750 | 26750 | 26650 | 1591 |
| 575 | 20230921 | 091600 | 1224486950 | 26750 | 26850 | 26850 | 26750 | 1842 |
| 576 | 20230921 | 091500 | 1175109400 | 26850 | 26850 | 26900 | 26850 | 849 |
| 577 | 20230921 | 091400 | 1152313250 | 26900 | 26850 | 26950 | 26850 | 1115 |
| 578 | 20230921 | 091300 | 1122331650 | 26900 | 26950 | 27000 | 26900 | 3743 |
| 579 | 20230921 | 091200 | 1021476750 | 27000 | 27000 | 27000 | 26900 | 1232 |
| 580 | 20230921 | 091100 | 988291150 | 27000 | 27000 | 27050 | 27000 | 1298 |
| 581 | 20230921 | 091000 | 953225800 | 27000 | 26950 | 27200 | 26900 | 3029 |
| 582 | 20230921 | 090900 | 871190000 | 26900 | 26950 | 27050 | 26900 | 2164 |
| 583 | 20230921 | 090800 | 812815200 | 27000 | 27150 | 27200 | 27000 | 4797 |
| 584 | 20230921 | 090700 | 682632750 | 27150 | 26950 | 27150 | 26950 | 2760 |
| 585 | 20230921 | 090600 | 608009350 | 27000 | 27000 | 27050 | 26950 | 909 |
| 586 | 20230921 | 090500 | 583495350 | 26950 | 27050 | 27050 | 26900 | 3992 |
| 587 | 20230921 | 090400 | 475810750 | 27000 | 27000 | 27150 | 26950 | 1712 |
| 588 | 20230921 | 090300 | 429631500 | 26950 | 27100 | 27200 | 26900 | 3682 |
| 589 | 20230921 | 090200 | 329787650 | 27150 | 27200 | 27200 | 26750 | 4998 |
| 590 | 20230921 | 090100 | 194991350 | 27100 | 26850 | 27200 | 26850 | 2802 |
| 591 | 20230921 | 090000 | 119452000 | 26900 | 26650 | 27000 | 26650 | 4469 |