30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 3 | 20230926 | 183300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20230926 | 183200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20230926 | 183100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20230926 | 183000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20230926 | 182900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20230926 | 182800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20230926 | 182700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20230926 | 182600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20230926 | 182500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20230926 | 182400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20230926 | 182300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20230926 | 182200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20230926 | 182100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20230926 | 182000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20230926 | 181900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20230926 | 181800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20230926 | 181700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20230926 | 181600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20230926 | 181500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20230926 | 181400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20230926 | 181300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20230926 | 181200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20230926 | 181100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20230926 | 181000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20230926 | 180900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20230926 | 180800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20230926 | 180700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20230926 | 180600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20230926 | 180500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20230926 | 180400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 33 | 20230926 | 180300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20230926 | 180200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20230926 | 180100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20230926 | 180000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20230926 | 175900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20230926 | 175800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20230926 | 175700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20230926 | 175600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20230926 | 175500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20230926 | 175400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20230926 | 175300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20230926 | 175200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20230926 | 175100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20230926 | 175000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20230926 | 174900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20230926 | 174800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20230926 | 174700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20230926 | 174600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20230926 | 174500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20230926 | 174400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20230926 | 174300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20230926 | 174200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20230926 | 174100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20230926 | 174000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20230926 | 173900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20230926 | 173800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20230926 | 173700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20230926 | 173600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20230926 | 173500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20230926 | 173400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 63 | 20230926 | 173300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20230926 | 173200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20230926 | 173100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20230926 | 173000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20230926 | 172900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20230926 | 172800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20230926 | 172700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20230926 | 172600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20230926 | 172500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20230926 | 172400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20230926 | 172300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20230926 | 172200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20230926 | 172100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20230926 | 172000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20230926 | 171900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20230926 | 171800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20230926 | 171700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20230926 | 171600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20230926 | 171500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20230926 | 171400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20230926 | 171300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20230926 | 171200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20230926 | 171100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20230926 | 171000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20230926 | 170900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20230926 | 170800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20230926 | 170700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20230926 | 170600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20230926 | 170500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20230926 | 170400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 93 | 20230926 | 170300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20230926 | 170200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20230926 | 170100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20230926 | 170000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20230926 | 165900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20230926 | 165800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20230926 | 165700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20230926 | 165600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20230926 | 165500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20230926 | 165400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20230926 | 165300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20230926 | 165200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20230926 | 165100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20230926 | 165000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20230926 | 164900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20230926 | 164800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20230926 | 164700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20230926 | 164600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20230926 | 164500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20230926 | 164400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20230926 | 164300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20230926 | 164200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20230926 | 164100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20230926 | 164000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20230926 | 163900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20230926 | 163800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20230926 | 163700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20230926 | 163600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20230926 | 163500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20230926 | 163400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 123 | 20230926 | 163300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20230926 | 163200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20230926 | 163100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20230926 | 163000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20230926 | 162900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20230926 | 162800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20230926 | 162700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20230926 | 162600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20230926 | 162500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20230926 | 162400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20230926 | 162300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20230926 | 162200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20230926 | 162100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20230926 | 162000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20230926 | 161900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20230926 | 161800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20230926 | 161700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20230926 | 161600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20230926 | 161500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20230926 | 161400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20230926 | 161300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20230926 | 161200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20230926 | 161100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20230926 | 161000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20230926 | 160900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20230926 | 160800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20230926 | 160700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20230926 | 160600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20230926 | 160500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20230926 | 160400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 153 | 20230926 | 160300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20230926 | 160200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20230926 | 160100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20230926 | 160000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20230926 | 155900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20230926 | 155800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20230926 | 155700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20230926 | 155600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20230926 | 155500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20230926 | 155400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20230926 | 155300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20230926 | 155200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20230926 | 155100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20230926 | 155000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20230926 | 154900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20230926 | 154800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20230926 | 154700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20230926 | 154600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20230926 | 154500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20230926 | 154400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20230926 | 154300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20230926 | 154200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20230926 | 154100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20230926 | 154000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20230926 | 153900 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20230926 | 153800 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20230926 | 153700 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20230926 | 153600 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20230926 | 153500 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20230926 | 153400 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 183 | 20230926 | 153300 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20230926 | 153200 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20230926 | 153100 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20230926 | 153000 | 3994637500 | 27300 | 27300 | 27300 | 27300 | 12207 |
| 187 | 20230926 | 152900 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 188 | 20230926 | 152800 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 189 | 20230926 | 152700 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 190 | 20230926 | 152600 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 191 | 20230926 | 152500 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 192 | 20230926 | 152400 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 193 | 20230926 | 152300 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 194 | 20230926 | 152200 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 195 | 20230926 | 152100 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 196 | 20230926 | 152000 | 3661386400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 197 | 20230926 | 151900 | 3661386400 | 27450 | 27450 | 27500 | 27450 | 777 |
| 198 | 20230926 | 151800 | 3640052350 | 27450 | 27450 | 27450 | 27450 | 1316 |
| 199 | 20230926 | 151700 | 3603928150 | 27500 | 27500 | 27550 | 27500 | 1106 |
| 200 | 20230926 | 151600 | 3573511100 | 27550 | 27550 | 27600 | 27550 | 2071 |
| 201 | 20230926 | 151500 | 3516434550 | 27600 | 27550 | 27600 | 27550 | 431 |
| 202 | 20230926 | 151400 | 3504540000 | 27550 | 27600 | 27600 | 27550 | 281 |
| 203 | 20230926 | 151300 | 3496787950 | 27600 | 27600 | 27650 | 27600 | 215 |
| 204 | 20230926 | 151200 | 3490853750 | 27550 | 27450 | 27600 | 27400 | 1532 |
| 205 | 20230926 | 151100 | 3448684050 | 27400 | 27250 | 27400 | 27200 | 816 |
| 206 | 20230926 | 151000 | 3426416650 | 27250 | 27300 | 27350 | 27250 | 789 |
| 207 | 20230926 | 150900 | 3404900700 | 27300 | 27300 | 27300 | 27300 | 214 |
| 208 | 20230926 | 150800 | 3399058500 | 27300 | 27300 | 27350 | 27300 | 208 |
| 209 | 20230926 | 150700 | 3393373150 | 27350 | 27300 | 27400 | 27300 | 149 |
| 210 | 20230926 | 150600 | 3389298150 | 27300 | 27200 | 27400 | 27200 | 1332 |
| 211 | 20230926 | 150500 | 3352926400 | 27250 | 27250 | 27250 | 27200 | 1277 |
| 212 | 20230926 | 150400 | 3318169000 | 27250 | 27300 | 27300 | 27200 | 1955 |
| 213 | 20230926 | 150300 | 3264919750 | 27300 | 27300 | 27300 | 27300 | 299 |
| 214 | 20230926 | 150200 | 3256757050 | 27300 | 27300 | 27350 | 27300 | 146 |
| 215 | 20230926 | 150100 | 3252770400 | 27300 | 27350 | 27350 | 27300 | 469 |
| 216 | 20230926 | 150000 | 3239961650 | 27350 | 27300 | 27350 | 27300 | 494 |
| 217 | 20230926 | 145900 | 3226455950 | 27300 | 27350 | 27400 | 27300 | 353 |
| 218 | 20230926 | 145800 | 3216802850 | 27400 | 27400 | 27400 | 27400 | 540 |
| 219 | 20230926 | 145700 | 3202006850 | 27450 | 27450 | 27450 | 27400 | 361 |
| 220 | 20230926 | 145600 | 3192098300 | 27400 | 27400 | 27450 | 27400 | 69 |
| 221 | 20230926 | 145500 | 3190207650 | 27400 | 27400 | 27400 | 27350 | 220 |
| 222 | 20230926 | 145400 | 3184180550 | 27400 | 27550 | 27550 | 27200 | 14685 |
| 223 | 20230926 | 145300 | 2781616650 | 27550 | 27550 | 27550 | 27550 | 322 |
| 224 | 20230926 | 145200 | 2772745550 | 27550 | 27550 | 27550 | 27550 | 68 |
| 225 | 20230926 | 145100 | 2770872150 | 27550 | 27600 | 27600 | 27550 | 158 |
| 226 | 20230926 | 145000 | 2766512350 | 27600 | 27600 | 27600 | 27600 | 269 |
| 227 | 20230926 | 144900 | 2759087950 | 27600 | 27600 | 27600 | 27600 | 119 |
| 228 | 20230926 | 144800 | 2755803550 | 27600 | 27600 | 27600 | 27600 | 18 |
| 229 | 20230926 | 144700 | 2755306750 | 27600 | 27600 | 27600 | 27600 | 28 |
| 230 | 20230926 | 144600 | 2754533950 | 27600 | 27600 | 27600 | 27600 | 157 |
| 231 | 20230926 | 144500 | 2750200750 | 27600 | 27600 | 27600 | 27600 | 1451 |
| 232 | 20230926 | 144400 | 2710153150 | 27600 | 27600 | 27600 | 27600 | 38 |
| 233 | 20230926 | 144300 | 2709104350 | 27650 | 27600 | 27650 | 27600 | 23 |
| 234 | 20230926 | 144200 | 2708469300 | 27650 | 27650 | 27650 | 27600 | 68 |
| 235 | 20230926 | 144100 | 2706590000 | 27600 | 27650 | 27650 | 27600 | 28 |
| 236 | 20230926 | 144000 | 2705816700 | 27600 | 27600 | 27650 | 27600 | 126 |
| 237 | 20230926 | 143900 | 2702337300 | 27650 | 27600 | 27650 | 27600 | 28 |
| 238 | 20230926 | 143800 | 2701564000 | 27600 | 27600 | 27600 | 27600 | 18 |
| 239 | 20230926 | 143700 | 2701067200 | 27650 | 27600 | 27650 | 27600 | 108 |
| 240 | 20230926 | 143600 | 2698083900 | 27650 | 27600 | 27650 | 27600 | 38 |
| 241 | 20230926 | 143500 | 2697034600 | 27600 | 27650 | 27650 | 27600 | 204 |
| 242 | 20230926 | 143400 | 2691394900 | 27650 | 27600 | 27650 | 27600 | 19 |
| 243 | 20230926 | 143300 | 2690870450 | 27600 | 27600 | 27600 | 27600 | 42 |
| 244 | 20230926 | 143200 | 2689711250 | 27600 | 27600 | 27600 | 27600 | 592 |
| 245 | 20230926 | 143100 | 2673372050 | 27600 | 27600 | 27650 | 27600 | 180 |
| 246 | 20230926 | 143000 | 2668398900 | 27600 | 27600 | 27600 | 27600 | 18 |
| 247 | 20230926 | 142900 | 2667902100 | 27600 | 27600 | 27600 | 27600 | 199 |
| 248 | 20230926 | 142800 | 2662409700 | 27650 | 27700 | 27700 | 27650 | 1143 |
| 249 | 20230926 | 142700 | 2630803250 | 27650 | 27650 | 27650 | 27650 | 52 |
| 250 | 20230926 | 142600 | 2629365450 | 27650 | 27650 | 27650 | 27650 | 19 |
| 251 | 20230926 | 142500 | 2628840100 | 27700 | 27650 | 27700 | 27650 | 28 |
| 252 | 20230926 | 142400 | 2628065400 | 27700 | 27700 | 27700 | 27700 | 275 |
| 253 | 20230926 | 142300 | 2620447900 | 27750 | 27700 | 27750 | 27700 | 119 |
| 254 | 20230926 | 142200 | 2617149550 | 27700 | 27700 | 27700 | 27700 | 18 |
| 255 | 20230926 | 142100 | 2616650950 | 27700 | 27750 | 27750 | 27700 | 28 |
| 256 | 20230926 | 142000 | 2615874850 | 27700 | 27700 | 27700 | 27700 | 36 |
| 257 | 20230926 | 141900 | 2614877650 | 27700 | 27700 | 27700 | 27700 | 19 |
| 258 | 20230926 | 141800 | 2614351350 | 27700 | 27700 | 27700 | 27700 | 292 |
| 259 | 20230926 | 141700 | 2606262950 | 27700 | 27650 | 27700 | 27650 | 68 |
| 260 | 20230926 | 141600 | 2604380250 | 27700 | 27650 | 27700 | 27650 | 441 |
| 261 | 20230926 | 141500 | 2592166950 | 27700 | 27650 | 27700 | 27650 | 50 |
| 262 | 20230926 | 141400 | 2590783850 | 27650 | 27650 | 27650 | 27650 | 36 |
| 263 | 20230926 | 141300 | 2589788450 | 27700 | 27650 | 27700 | 27650 | 28 |
| 264 | 20230926 | 141200 | 2589013750 | 27650 | 27700 | 27700 | 27650 | 21 |
| 265 | 20230926 | 141100 | 2588432950 | 27700 | 27650 | 27700 | 27650 | 23 |
| 266 | 20230926 | 141000 | 2587796750 | 27650 | 27650 | 27650 | 27650 | 38 |
| 267 | 20230926 | 140900 | 2586746050 | 27650 | 27700 | 27700 | 27650 | 948 |
| 268 | 20230926 | 140800 | 2560526650 | 27700 | 27700 | 27700 | 27700 | 74 |
| 269 | 20230926 | 140700 | 2558476850 | 27700 | 27650 | 27700 | 27600 | 407 |
| 270 | 20230926 | 140600 | 2547226600 | 27650 | 27600 | 27650 | 27600 | 210 |
| 271 | 20230926 | 140500 | 2541421050 | 27600 | 27550 | 27600 | 27550 | 521 |
| 272 | 20230926 | 140400 | 2527042350 | 27650 | 27600 | 27650 | 27550 | 165 |
| 273 | 20230926 | 140300 | 2522487300 | 27600 | 27600 | 27600 | 27600 | 278 |
| 274 | 20230926 | 140200 | 2514814500 | 27600 | 27600 | 27600 | 27600 | 320 |
| 275 | 20230926 | 140100 | 2505982500 | 27550 | 27550 | 27550 | 27550 | 36 |
| 276 | 20230926 | 140000 | 2504990700 | 27600 | 27600 | 27600 | 27550 | 34 |
| 277 | 20230926 | 135900 | 2504053700 | 27550 | 27550 | 27550 | 27550 | 28 |
| 278 | 20230926 | 135800 | 2503282300 | 27550 | 27600 | 27600 | 27550 | 323 |
| 279 | 20230926 | 135700 | 2494376700 | 27600 | 27600 | 27650 | 27600 | 648 |
| 280 | 20230926 | 135600 | 2476483350 | 27600 | 27600 | 27600 | 27600 | 142 |
| 281 | 20230926 | 135500 | 2472564150 | 27600 | 27600 | 27600 | 27600 | 20 |
| 282 | 20230926 | 135400 | 2472012150 | 27600 | 27600 | 27650 | 27600 | 56 |
| 283 | 20230926 | 135300 | 2470465550 | 27650 | 27600 | 27650 | 27600 | 329 |
| 284 | 20230926 | 135200 | 2461380850 | 27600 | 27600 | 27600 | 27600 | 78 |
| 285 | 20230926 | 135100 | 2459228050 | 27600 | 27600 | 27600 | 27600 | 18 |
| 286 | 20230926 | 135000 | 2458731250 | 27600 | 27600 | 27600 | 27600 | 222 |
| 287 | 20230926 | 134900 | 2452604050 | 27600 | 27600 | 27600 | 27600 | 118 |
| 288 | 20230926 | 134800 | 2449347250 | 27550 | 27600 | 27650 | 27550 | 618 |
| 289 | 20230926 | 134700 | 2432291300 | 27650 | 27600 | 27650 | 27600 | 73 |
| 290 | 20230926 | 134600 | 2430276250 | 27600 | 27600 | 27600 | 27600 | 18 |
| 291 | 20230926 | 134500 | 2429779450 | 27600 | 27600 | 27600 | 27600 | 18 |
| 292 | 20230926 | 134400 | 2429282650 | 27600 | 27650 | 27650 | 27600 | 55 |
| 293 | 20230926 | 134300 | 2427762800 | 27650 | 27600 | 27650 | 27600 | 28 |
| 294 | 20230926 | 134200 | 2426989500 | 27600 | 27650 | 27650 | 27600 | 1072 |
| 295 | 20230926 | 134100 | 2397395250 | 27650 | 27600 | 27650 | 27600 | 229 |
| 296 | 20230926 | 134000 | 2391064300 | 27600 | 27600 | 27600 | 27600 | 19 |
| 297 | 20230926 | 133900 | 2390539900 | 27600 | 27600 | 27600 | 27600 | 19 |
| 298 | 20230926 | 133800 | 2390015500 | 27650 | 27600 | 27650 | 27600 | 46 |
| 299 | 20230926 | 133700 | 2388743900 | 27600 | 27650 | 27650 | 27600 | 268 |
| 300 | 20230926 | 133600 | 2381334600 | 27600 | 27600 | 27600 | 27600 | 18 |
| 301 | 20230926 | 133500 | 2380837800 | 27650 | 27650 | 27650 | 27650 | 20 |
| 302 | 20230926 | 133400 | 2380284800 | 27650 | 27600 | 27650 | 27600 | 58 |
| 303 | 20230926 | 133300 | 2378682000 | 27600 | 27650 | 27650 | 27600 | 218 |
| 304 | 20230926 | 133200 | 2372655200 | 27650 | 27700 | 27700 | 27650 | 178 |
| 305 | 20230926 | 133100 | 2367733450 | 27650 | 27650 | 27650 | 27650 | 353 |
| 306 | 20230926 | 133000 | 2357973000 | 27650 | 27600 | 27700 | 27600 | 421 |
| 307 | 20230926 | 132900 | 2346333350 | 27650 | 27600 | 27650 | 27600 | 148 |
| 308 | 20230926 | 132800 | 2342243550 | 27600 | 27550 | 27600 | 27550 | 651 |
| 309 | 20230926 | 132700 | 2324276850 | 27550 | 27550 | 27600 | 27550 | 618 |
| 310 | 20230926 | 132600 | 2307225950 | 27600 | 27550 | 27600 | 27550 | 108 |
| 311 | 20230926 | 132500 | 2304248550 | 27550 | 27550 | 27550 | 27550 | 22 |
| 312 | 20230926 | 132400 | 2303642450 | 27600 | 27550 | 27600 | 27550 | 518 |
| 313 | 20230926 | 132300 | 2289356550 | 27550 | 27600 | 27600 | 27550 | 122 |
| 314 | 20230926 | 132200 | 2285993350 | 27550 | 27550 | 27550 | 27550 | 273 |
| 315 | 20230926 | 132100 | 2278472200 | 27550 | 27550 | 27550 | 27550 | 38 |
| 316 | 20230926 | 132000 | 2277425300 | 27550 | 27550 | 27550 | 27550 | 315 |
| 317 | 20230926 | 131900 | 2268747050 | 27600 | 27550 | 27600 | 27550 | 263 |
| 318 | 20230926 | 131800 | 2261498350 | 27550 | 27550 | 27550 | 27550 | 168 |
| 319 | 20230926 | 131700 | 2256869950 | 27550 | 27550 | 27550 | 27550 | 38 |
| 320 | 20230926 | 131600 | 2255823050 | 27550 | 27550 | 27550 | 27550 | 29 |
| 321 | 20230926 | 131500 | 2255024100 | 27550 | 27550 | 27600 | 27550 | 226 |
| 322 | 20230926 | 131400 | 2248795800 | 27600 | 27600 | 27600 | 27550 | 25 |
| 323 | 20230926 | 131300 | 2248106700 | 27600 | 27550 | 27600 | 27550 | 193 |
| 324 | 20230926 | 131200 | 2242788200 | 27550 | 27550 | 27600 | 27550 | 167 |
| 325 | 20230926 | 131100 | 2238187100 | 27550 | 27600 | 27600 | 27550 | 30 |
| 326 | 20230926 | 131000 | 2237360000 | 27600 | 27600 | 27600 | 27600 | 491 |
| 327 | 20230926 | 130900 | 2223808400 | 27600 | 27600 | 27600 | 27600 | 355 |
| 328 | 20230926 | 130800 | 2214010400 | 27600 | 27600 | 27600 | 27600 | 201 |
| 329 | 20230926 | 130700 | 2208462800 | 27600 | 27600 | 27600 | 27600 | 95 |
| 330 | 20230926 | 130600 | 2205840800 | 27650 | 27650 | 27650 | 27650 | 838 |
| 331 | 20230926 | 130500 | 2182670100 | 27650 | 27650 | 27650 | 27650 | 18 |
| 332 | 20230926 | 130400 | 2182172400 | 27650 | 27700 | 27700 | 27650 | 70 |
| 333 | 20230926 | 130300 | 2180234800 | 27700 | 27700 | 27700 | 27650 | 77 |
| 334 | 20230926 | 130200 | 2178104800 | 27650 | 27650 | 27700 | 27650 | 83 |
| 335 | 20230926 | 130100 | 2175807500 | 27650 | 27650 | 27650 | 27650 | 18 |
| 336 | 20230926 | 130000 | 2175309800 | 27650 | 27700 | 27700 | 27650 | 273 |
| 337 | 20230926 | 125900 | 2167754150 | 27750 | 27700 | 27750 | 27700 | 19 |
| 338 | 20230926 | 125800 | 2167227800 | 27700 | 27700 | 27700 | 27700 | 1006 |
| 339 | 20230926 | 125700 | 2139361600 | 27700 | 27700 | 27700 | 27700 | 18 |
| 340 | 20230926 | 125600 | 2138863000 | 27700 | 27700 | 27750 | 27700 | 76 |
| 341 | 20230926 | 125500 | 2136755800 | 27700 | 27700 | 27700 | 27700 | 171 |
| 342 | 20230926 | 125400 | 2132019100 | 27700 | 27700 | 27700 | 27700 | 18 |
| 343 | 20230926 | 125300 | 2131520500 | 27750 | 27700 | 27750 | 27700 | 29 |
| 344 | 20230926 | 125200 | 2130717150 | 27700 | 27700 | 27700 | 27700 | 18 |
| 345 | 20230926 | 125100 | 2130218550 | 27700 | 27700 | 27700 | 27700 | 18 |
| 346 | 20230926 | 125000 | 2129719950 | 27700 | 27700 | 27700 | 27700 | 522 |
| 347 | 20230926 | 124900 | 2115260550 | 27700 | 27750 | 27750 | 27700 | 86 |
| 348 | 20230926 | 124800 | 2112876350 | 27750 | 27700 | 27750 | 27700 | 26 |
| 349 | 20230926 | 124700 | 2112155900 | 27700 | 27750 | 27750 | 27700 | 23 |
| 350 | 20230926 | 124600 | 2111518550 | 27750 | 27700 | 27750 | 27700 | 23 |
| 351 | 20230926 | 124500 | 2110881200 | 27700 | 27750 | 27750 | 27700 | 99 |
| 352 | 20230926 | 124400 | 2108134850 | 27750 | 27700 | 27750 | 27700 | 38 |
| 353 | 20230926 | 124300 | 2107082150 | 27700 | 27700 | 27700 | 27700 | 86 |
| 354 | 20230926 | 124200 | 2104699950 | 27700 | 27700 | 27700 | 27700 | 18 |
| 355 | 20230926 | 124100 | 2104201350 | 27750 | 27700 | 27750 | 27700 | 61 |
| 356 | 20230926 | 124000 | 2102509500 | 27700 | 27700 | 27700 | 27700 | 84 |
| 357 | 20230926 | 123900 | 2100182700 | 27700 | 27700 | 27700 | 27700 | 19 |
| 358 | 20230926 | 123800 | 2099656400 | 27700 | 27700 | 27700 | 27700 | 18 |
| 359 | 20230926 | 123700 | 2099157800 | 27750 | 27700 | 27750 | 27700 | 125 |
| 360 | 20230926 | 123600 | 2095695100 | 27700 | 27700 | 27700 | 27700 | 36 |
| 361 | 20230926 | 123500 | 2094697900 | 27700 | 27700 | 27700 | 27700 | 18 |
| 362 | 20230926 | 123400 | 2094199300 | 27700 | 27700 | 27700 | 27700 | 18 |
| 363 | 20230926 | 123300 | 2093700700 | 27750 | 27700 | 27750 | 27700 | 58 |
| 364 | 20230926 | 123200 | 2092092100 | 27700 | 27700 | 27700 | 27700 | 23 |
| 365 | 20230926 | 123100 | 2091455000 | 27700 | 27750 | 27750 | 27700 | 47 |
| 366 | 20230926 | 123000 | 2090152850 | 27700 | 27700 | 27750 | 27700 | 77 |
| 367 | 20230926 | 122900 | 2088017900 | 27700 | 27700 | 27700 | 27700 | 118 |
| 368 | 20230926 | 122800 | 2084749300 | 27700 | 27700 | 27700 | 27700 | 620 |
| 369 | 20230926 | 122700 | 2067575300 | 27750 | 27700 | 27750 | 27700 | 19 |
| 370 | 20230926 | 122600 | 2067048950 | 27750 | 27750 | 27750 | 27700 | 70 |
| 371 | 20230926 | 122500 | 2065107350 | 27700 | 27750 | 27750 | 27700 | 23 |
| 372 | 20230926 | 122400 | 2064470000 | 27700 | 27700 | 27700 | 27700 | 18 |
| 373 | 20230926 | 122300 | 2063971400 | 27700 | 27700 | 27700 | 27700 | 92 |
| 374 | 20230926 | 122200 | 2061423000 | 27800 | 27700 | 27800 | 27700 | 68 |
| 375 | 20230926 | 122100 | 2059536750 | 27750 | 27700 | 27750 | 27700 | 19 |
| 376 | 20230926 | 122000 | 2059010400 | 27750 | 27750 | 27800 | 27700 | 291 |
| 377 | 20230926 | 121900 | 2050939400 | 27750 | 27750 | 27800 | 27700 | 288 |
| 378 | 20230926 | 121800 | 2042952150 | 27750 | 27750 | 27750 | 27750 | 40 |
| 379 | 20230926 | 121700 | 2041842150 | 27700 | 27700 | 27750 | 27700 | 136 |
| 380 | 20230926 | 121600 | 2038069950 | 27700 | 27700 | 27700 | 27700 | 20 |
| 381 | 20230926 | 121500 | 2037515950 | 27750 | 27700 | 27750 | 27700 | 343 |
| 382 | 20230926 | 121400 | 2027998600 | 27750 | 27700 | 27750 | 27700 | 58 |
| 383 | 20230926 | 121300 | 2026390000 | 27700 | 27700 | 27700 | 27700 | 18 |
| 384 | 20230926 | 121200 | 2025891400 | 27700 | 27750 | 27750 | 27700 | 19 |
| 385 | 20230926 | 121100 | 2025365050 | 27700 | 27700 | 27700 | 27700 | 18 |
| 386 | 20230926 | 121000 | 2024866450 | 27700 | 27700 | 27700 | 27700 | 36 |
| 387 | 20230926 | 120900 | 2023869250 | 27700 | 27700 | 27700 | 27700 | 18 |
| 388 | 20230926 | 120800 | 2023370650 | 27700 | 27700 | 27700 | 27700 | 18 |
| 389 | 20230926 | 120700 | 2022872050 | 27700 | 27750 | 27750 | 27700 | 100 |
| 390 | 20230926 | 120600 | 2020098000 | 27750 | 27700 | 27750 | 27700 | 23 |
| 391 | 20230926 | 120500 | 2019460650 | 27700 | 27750 | 27750 | 27700 | 23 |
| 392 | 20230926 | 120400 | 2018823300 | 27700 | 27700 | 27750 | 27700 | 51 |
| 393 | 20230926 | 120300 | 2017410350 | 27700 | 27700 | 27700 | 27700 | 20 |
| 394 | 20230926 | 120200 | 2016856350 | 27700 | 27700 | 27700 | 27700 | 18 |
| 395 | 20230926 | 120100 | 2016357750 | 27700 | 27700 | 27700 | 27700 | 18 |
| 396 | 20230926 | 120000 | 2015859150 | 27700 | 27700 | 27700 | 27700 | 200 |
| 397 | 20230926 | 115900 | 2010319150 | 27700 | 27700 | 27700 | 27700 | 27 |
| 398 | 20230926 | 115800 | 2009571250 | 27700 | 27650 | 27700 | 27650 | 15 |
| 399 | 20230926 | 115700 | 2009155950 | 27650 | 27650 | 27650 | 27650 | 39 |
| 400 | 20230926 | 115600 | 2008077600 | 27650 | 27650 | 27650 | 27650 | 23 |
| 401 | 20230926 | 115500 | 2007441650 | 27650 | 27650 | 27650 | 27650 | 19 |
| 402 | 20230926 | 115400 | 2006916300 | 27650 | 27700 | 27700 | 27650 | 618 |
| 403 | 20230926 | 115300 | 1989803950 | 27700 | 27700 | 27700 | 27700 | 18 |
| 404 | 20230926 | 115200 | 1989305350 | 27700 | 27700 | 27750 | 27700 | 20 |
| 405 | 20230926 | 115100 | 1988751300 | 27700 | 27700 | 27750 | 27700 | 76 |
| 406 | 20230926 | 115000 | 1986644100 | 27700 | 27700 | 27700 | 27700 | 18 |
| 407 | 20230926 | 114900 | 1986145500 | 27700 | 27700 | 27750 | 27700 | 42 |
| 408 | 20230926 | 114800 | 1984981950 | 27700 | 27700 | 27700 | 27700 | 18 |
| 409 | 20230926 | 114700 | 1984483350 | 27700 | 27700 | 27700 | 27700 | 18 |
| 410 | 20230926 | 114600 | 1983984750 | 27700 | 27750 | 27750 | 27700 | 373 |
| 411 | 20230926 | 114500 | 1973634900 | 27750 | 27750 | 27800 | 27750 | 77 |
| 412 | 20230926 | 114400 | 1971498050 | 27750 | 27750 | 27800 | 27750 | 38 |
| 413 | 20230926 | 114300 | 1970443500 | 27750 | 27750 | 27750 | 27750 | 28 |
| 414 | 20230926 | 114200 | 1969666500 | 27750 | 27750 | 27750 | 27750 | 18 |
| 415 | 20230926 | 114100 | 1969167000 | 27800 | 27800 | 27800 | 27800 | 378 |
| 416 | 20230926 | 114000 | 1958658600 | 27800 | 27800 | 27800 | 27800 | 43 |
| 417 | 20230926 | 113900 | 1957463200 | 27800 | 27800 | 27800 | 27800 | 23 |
| 418 | 20230926 | 113800 | 1956823800 | 27800 | 27800 | 27800 | 27800 | 36 |
| 419 | 20230926 | 113700 | 1955823000 | 27850 | 27850 | 27850 | 27800 | 24 |
| 420 | 20230926 | 113600 | 1955155500 | 27850 | 27800 | 27850 | 27750 | 260 |
| 421 | 20230926 | 113500 | 1947927500 | 27800 | 27800 | 27800 | 27750 | 27 |
| 422 | 20230926 | 113400 | 1947177800 | 27800 | 27750 | 27800 | 27700 | 37 |
| 423 | 20230926 | 113300 | 1946151700 | 27700 | 27700 | 27700 | 27700 | 444 |
| 424 | 20230926 | 113200 | 1933852900 | 27650 | 27700 | 27700 | 27650 | 318 |
| 425 | 20230926 | 113100 | 1925045200 | 27650 | 27650 | 27650 | 27650 | 46 |
| 426 | 20230926 | 113000 | 1923773300 | 27650 | 27650 | 27650 | 27650 | 29 |
| 427 | 20230926 | 112900 | 1922971450 | 27700 | 27700 | 27700 | 27700 | 241 |
| 428 | 20230926 | 112800 | 1916295750 | 27700 | 27850 | 27850 | 27700 | 450 |
| 429 | 20230926 | 112700 | 1903818750 | 27750 | 27800 | 27850 | 27750 | 312 |
| 430 | 20230926 | 112600 | 1895145200 | 27800 | 27700 | 27850 | 27700 | 1302 |
| 431 | 20230926 | 112500 | 1858891250 | 27700 | 27700 | 27800 | 27700 | 162 |
| 432 | 20230926 | 112400 | 1854392750 | 27800 | 27650 | 27800 | 27650 | 1371 |
| 433 | 20230926 | 112300 | 1816475850 | 27650 | 27600 | 27650 | 27600 | 20 |
| 434 | 20230926 | 112200 | 1815923800 | 27600 | 27600 | 27600 | 27600 | 21 |
| 435 | 20230926 | 112100 | 1815344200 | 27600 | 27600 | 27600 | 27600 | 18 |
| 436 | 20230926 | 112000 | 1814847400 | 27650 | 27600 | 27650 | 27600 | 58 |
| 437 | 20230926 | 111900 | 1813244600 | 27600 | 27650 | 27650 | 27600 | 70 |
| 438 | 20230926 | 111800 | 1811310100 | 27600 | 27600 | 27600 | 27600 | 244 |
| 439 | 20230926 | 111700 | 1804575700 | 27600 | 27600 | 27600 | 27600 | 223 |
| 440 | 20230926 | 111600 | 1798420900 | 27600 | 27600 | 27600 | 27600 | 219 |
| 441 | 20230926 | 111500 | 1792376500 | 27600 | 27650 | 27650 | 27600 | 32 |
| 442 | 20230926 | 111400 | 1791492800 | 27650 | 27600 | 27650 | 27600 | 904 |
| 443 | 20230926 | 111300 | 1766542350 | 27550 | 27600 | 27600 | 27550 | 600 |
| 444 | 20230926 | 111200 | 1749983250 | 27600 | 27550 | 27600 | 27550 | 40 |
| 445 | 20230926 | 111100 | 1748881100 | 27600 | 27550 | 27600 | 27550 | 19 |
| 446 | 20230926 | 111000 | 1748357600 | 27600 | 27550 | 27600 | 27550 | 22 |
| 447 | 20230926 | 110900 | 1747751300 | 27600 | 27550 | 27600 | 27550 | 58 |
| 448 | 20230926 | 110800 | 1746151400 | 27600 | 27550 | 27600 | 27550 | 73 |
| 449 | 20230926 | 110700 | 1744137750 | 27550 | 27550 | 27550 | 27550 | 53 |
| 450 | 20230926 | 110600 | 1742677600 | 27550 | 27500 | 27550 | 27500 | 48 |
| 451 | 20230926 | 110500 | 1741356200 | 27500 | 27550 | 27550 | 27500 | 606 |
| 452 | 20230926 | 110400 | 1724688350 | 27500 | 27600 | 27600 | 27500 | 2653 |
| 453 | 20230926 | 110300 | 1651587100 | 27600 | 27600 | 27600 | 27600 | 267 |
| 454 | 20230926 | 110200 | 1644217900 | 27600 | 27600 | 27650 | 27600 | 205 |
| 455 | 20230926 | 110100 | 1638559850 | 27600 | 27600 | 27650 | 27600 | 235 |
| 456 | 20230926 | 110000 | 1632073750 | 27600 | 27600 | 27650 | 27600 | 111 |
| 457 | 20230926 | 105900 | 1629009950 | 27600 | 27650 | 27650 | 27600 | 243 |
| 458 | 20230926 | 105800 | 1622291900 | 27650 | 27700 | 27700 | 27650 | 56 |
| 459 | 20230926 | 105700 | 1620741750 | 27650 | 27650 | 27650 | 27650 | 336 |
| 460 | 20230926 | 105600 | 1611451350 | 27650 | 27700 | 27700 | 27650 | 181 |
| 461 | 20230926 | 105500 | 1606438650 | 27650 | 27650 | 27700 | 27650 | 96 |
| 462 | 20230926 | 105400 | 1603783650 | 27650 | 27700 | 27700 | 27650 | 167 |
| 463 | 20230926 | 105300 | 1599159100 | 27650 | 27650 | 27650 | 27650 | 18 |
| 464 | 20230926 | 105200 | 1598661400 | 27650 | 27650 | 27650 | 27650 | 76 |
| 465 | 20230926 | 105100 | 1596560000 | 27700 | 27650 | 27700 | 27650 | 169 |
| 466 | 20230926 | 105000 | 1591879600 | 27650 | 27600 | 27700 | 27600 | 208 |
| 467 | 20230926 | 104900 | 1586127300 | 27600 | 27600 | 27600 | 27600 | 319 |
| 468 | 20230926 | 104800 | 1577322900 | 27600 | 27650 | 27650 | 27600 | 56 |
| 469 | 20230926 | 104700 | 1575777250 | 27600 | 27600 | 27600 | 27600 | 18 |
| 470 | 20230926 | 104600 | 1575280450 | 27600 | 27650 | 27650 | 27600 | 186 |
| 471 | 20230926 | 104500 | 1570142800 | 27650 | 27650 | 27650 | 27650 | 33 |
| 472 | 20230926 | 104400 | 1569230350 | 27650 | 27650 | 27650 | 27650 | 52 |
| 473 | 20230926 | 104300 | 1567792550 | 27650 | 27650 | 27650 | 27650 | 218 |
| 474 | 20230926 | 104200 | 1561764850 | 27700 | 27700 | 27700 | 27650 | 1883 |
| 475 | 20230926 | 104100 | 1509691750 | 27700 | 27700 | 27750 | 27700 | 1456 |
| 476 | 20230926 | 104000 | 1469358300 | 27700 | 27700 | 27750 | 27700 | 637 |
| 477 | 20230926 | 103900 | 1451713350 | 27750 | 27700 | 27750 | 27700 | 28 |
| 478 | 20230926 | 103800 | 1450937250 | 27700 | 27700 | 27750 | 27700 | 93 |
| 479 | 20230926 | 103700 | 1448358650 | 27750 | 27750 | 27750 | 27750 | 15 |
| 480 | 20230926 | 103600 | 1447942400 | 27750 | 27800 | 27800 | 27750 | 1028 |
| 481 | 20230926 | 103500 | 1419415100 | 27800 | 27800 | 27800 | 27750 | 742 |
| 482 | 20230926 | 103400 | 1398810100 | 27800 | 27800 | 27800 | 27800 | 94 |
| 483 | 20230926 | 103300 | 1396196900 | 27800 | 27800 | 27800 | 27800 | 47 |
| 484 | 20230926 | 103200 | 1394890300 | 27800 | 27850 | 27850 | 27800 | 38 |
| 485 | 20230926 | 103100 | 1393833200 | 27800 | 27800 | 27850 | 27800 | 47 |
| 486 | 20230926 | 103000 | 1392526150 | 27800 | 27800 | 27800 | 27800 | 100 |
| 487 | 20230926 | 102900 | 1389746150 | 27800 | 27850 | 27850 | 27800 | 19 |
| 488 | 20230926 | 102800 | 1389217900 | 27800 | 27800 | 27800 | 27800 | 19 |
| 489 | 20230926 | 102700 | 1388689700 | 27800 | 27750 | 27800 | 27750 | 170 |
| 490 | 20230926 | 102600 | 1383969950 | 27800 | 27800 | 27850 | 27800 | 154 |
| 491 | 20230926 | 102500 | 1379688500 | 27800 | 27750 | 27800 | 27750 | 28 |
| 492 | 20230926 | 102400 | 1378911000 | 27800 | 27850 | 27850 | 27750 | 1035 |
| 493 | 20230926 | 102300 | 1350169300 | 27850 | 27850 | 27850 | 27800 | 20 |
| 494 | 20230926 | 102200 | 1349613200 | 27850 | 27800 | 27850 | 27800 | 153 |
| 495 | 20230926 | 102100 | 1345359750 | 27850 | 27850 | 27850 | 27800 | 433 |
| 496 | 20230926 | 102000 | 1333301600 | 27800 | 27800 | 27850 | 27800 | 91 |
| 497 | 20230926 | 101900 | 1330771750 | 27800 | 27800 | 27800 | 27750 | 118 |
| 498 | 20230926 | 101800 | 1327492250 | 27800 | 27800 | 27800 | 27800 | 28 |
| 499 | 20230926 | 101700 | 1326713850 | 27800 | 27850 | 27850 | 27800 | 36 |
| 500 | 20230926 | 101600 | 1325712800 | 27850 | 27800 | 27850 | 27800 | 287 |
| 501 | 20230926 | 101500 | 1317733750 | 27800 | 27800 | 27800 | 27750 | 90 |
| 502 | 20230926 | 101400 | 1315232650 | 27750 | 27800 | 27800 | 27750 | 240 |
| 503 | 20230926 | 101300 | 1308562150 | 27800 | 27800 | 27850 | 27800 | 132 |
| 504 | 20230926 | 101200 | 1304892350 | 27800 | 27800 | 27800 | 27800 | 158 |
| 505 | 20230926 | 101100 | 1300499950 | 27800 | 27850 | 27850 | 27800 | 237 |
| 506 | 20230926 | 101000 | 1293899750 | 27850 | 27850 | 27850 | 27850 | 23 |
| 507 | 20230926 | 100900 | 1293259200 | 27850 | 27850 | 27850 | 27850 | 20 |
| 508 | 20230926 | 100800 | 1292702200 | 27850 | 27900 | 27900 | 27850 | 170 |
| 509 | 20230926 | 100700 | 1287960250 | 27900 | 27900 | 27950 | 27900 | 39 |
| 510 | 20230926 | 100600 | 1286872000 | 27950 | 28000 | 28000 | 27950 | 109 |
| 511 | 20230926 | 100500 | 1283825350 | 27950 | 27950 | 27950 | 27950 | 21 |
| 512 | 20230926 | 100400 | 1283238400 | 27950 | 27900 | 27950 | 27900 | 1223 |
| 513 | 20230926 | 100300 | 1249056650 | 27900 | 27900 | 27900 | 27900 | 53 |
| 514 | 20230926 | 100200 | 1247577950 | 27900 | 27850 | 27900 | 27850 | 421 |
| 515 | 20230926 | 100100 | 1235841650 | 27800 | 27800 | 27800 | 27750 | 2282 |
| 516 | 20230926 | 100000 | 1172402950 | 27750 | 27750 | 27750 | 27750 | 460 |
| 517 | 20230926 | 095900 | 1159637950 | 27750 | 27750 | 27800 | 27750 | 210 |
| 518 | 20230926 | 095800 | 1153810350 | 27750 | 27850 | 27850 | 27750 | 657 |
| 519 | 20230926 | 095700 | 1135542700 | 27850 | 27850 | 27900 | 27850 | 146 |
| 520 | 20230926 | 095600 | 1131476500 | 27850 | 27850 | 27850 | 27850 | 18 |
| 521 | 20230926 | 095500 | 1130975200 | 27800 | 27800 | 27800 | 27750 | 262 |
| 522 | 20230926 | 095400 | 1123695750 | 27750 | 27750 | 27750 | 27750 | 1725 |
| 523 | 20230926 | 095300 | 1075827000 | 27800 | 27800 | 27800 | 27750 | 878 |
| 524 | 20230926 | 095200 | 1051423900 | 27850 | 27900 | 27900 | 27800 | 309 |
| 525 | 20230926 | 095100 | 1042821200 | 27850 | 27850 | 27900 | 27850 | 1473 |
| 526 | 20230926 | 095000 | 1001797900 | 27850 | 27850 | 27850 | 27850 | 877 |
| 527 | 20230926 | 094900 | 977373450 | 27850 | 27850 | 27900 | 27850 | 89 |
| 528 | 20230926 | 094800 | 974892500 | 27850 | 27900 | 27900 | 27850 | 479 |
| 529 | 20230926 | 094700 | 961530200 | 27900 | 27900 | 27950 | 27900 | 108 |
| 530 | 20230926 | 094600 | 958514400 | 27950 | 27900 | 27950 | 27900 | 109 |
| 531 | 20230926 | 094500 | 955469800 | 27950 | 27900 | 27950 | 27900 | 180 |
| 532 | 20230926 | 094400 | 950444850 | 27900 | 27950 | 27950 | 27900 | 281 |
| 533 | 20230926 | 094300 | 942604400 | 27850 | 27900 | 27950 | 27850 | 350 |
| 534 | 20230926 | 094200 | 932842450 | 27900 | 28000 | 28000 | 27850 | 2098 |
| 535 | 20230926 | 094100 | 874291250 | 28000 | 28000 | 28000 | 28000 | 178 |
| 536 | 20230926 | 094000 | 869307250 | 28000 | 28000 | 28000 | 28000 | 299 |
| 537 | 20230926 | 093900 | 860935250 | 28000 | 28000 | 28000 | 28000 | 207 |
| 538 | 20230926 | 093800 | 855139250 | 28000 | 28100 | 28100 | 28000 | 442 |
| 539 | 20230926 | 093700 | 842739250 | 28100 | 28150 | 28150 | 28050 | 638 |
| 540 | 20230926 | 093600 | 824807750 | 28150 | 28200 | 28300 | 28150 | 493 |
| 541 | 20230926 | 093500 | 810899500 | 28100 | 28050 | 28200 | 28050 | 1260 |
| 542 | 20230926 | 093400 | 775417000 | 28000 | 27950 | 28050 | 27950 | 568 |
| 543 | 20230926 | 093300 | 759510100 | 28000 | 27950 | 28000 | 27950 | 100 |
| 544 | 20230926 | 093200 | 756715050 | 27900 | 27900 | 27950 | 27900 | 105 |
| 545 | 20230926 | 093100 | 753785500 | 27900 | 27950 | 27950 | 27900 | 22 |
| 546 | 20230926 | 093000 | 753171650 | 27900 | 27900 | 27950 | 27900 | 976 |
| 547 | 20230926 | 092900 | 725927850 | 27950 | 27950 | 27950 | 27900 | 75 |
| 548 | 20230926 | 092800 | 723832050 | 27900 | 27850 | 27950 | 27850 | 465 |
| 549 | 20230926 | 092700 | 710860000 | 27900 | 27900 | 27900 | 27900 | 431 |
| 550 | 20230926 | 092600 | 698835100 | 27900 | 27950 | 27950 | 27900 | 702 |
| 551 | 20230926 | 092500 | 679234150 | 27950 | 27950 | 28050 | 27900 | 1224 |
| 552 | 20230926 | 092400 | 645014500 | 27950 | 28000 | 28000 | 27950 | 1489 |
| 553 | 20230926 | 092300 | 603383700 | 28050 | 28000 | 28050 | 27950 | 316 |
| 554 | 20230926 | 092200 | 594537550 | 28000 | 28050 | 28050 | 27950 | 3135 |
| 555 | 20230926 | 092100 | 506707700 | 28050 | 28050 | 28050 | 28050 | 1517 |
| 556 | 20230926 | 092000 | 464155850 | 28100 | 28100 | 28100 | 28050 | 1220 |
| 557 | 20230926 | 091900 | 429899550 | 28100 | 28100 | 28150 | 28100 | 375 |
| 558 | 20230926 | 091800 | 419361850 | 28050 | 28150 | 28150 | 28050 | 1402 |
| 559 | 20230926 | 091700 | 380020950 | 28150 | 28250 | 28250 | 28050 | 874 |
| 560 | 20230926 | 091600 | 355428900 | 28250 | 28200 | 28400 | 28200 | 643 |
| 561 | 20230926 | 091500 | 337221450 | 28200 | 28200 | 28200 | 28150 | 1063 |
| 562 | 20230926 | 091400 | 307285550 | 28200 | 28200 | 28200 | 28200 | 297 |
| 563 | 20230926 | 091300 | 298910150 | 28250 | 28350 | 28350 | 28200 | 1359 |
| 564 | 20230926 | 091200 | 260510300 | 28300 | 28350 | 28350 | 28300 | 720 |
| 565 | 20230926 | 091100 | 240118050 | 28400 | 28450 | 28450 | 28400 | 239 |
| 566 | 20230926 | 091000 | 233329200 | 28500 | 28550 | 28550 | 28450 | 878 |
| 567 | 20230926 | 090900 | 208290200 | 28600 | 28650 | 28650 | 28600 | 741 |
| 568 | 20230926 | 090800 | 187096550 | 28650 | 28600 | 28700 | 28600 | 1346 |
| 569 | 20230926 | 090700 | 148557800 | 28600 | 28700 | 28700 | 28550 | 453 |
| 570 | 20230926 | 090600 | 135578400 | 28550 | 28850 | 28850 | 28550 | 1051 |
| 571 | 20230926 | 090500 | 105499550 | 28700 | 28600 | 28800 | 28600 | 323 |
| 572 | 20230926 | 090400 | 96228000 | 28600 | 28500 | 28600 | 28500 | 251 |
| 573 | 20230926 | 090300 | 89067700 | 28500 | 28450 | 28500 | 28400 | 801 |
| 574 | 20230926 | 090200 | 66276200 | 28400 | 28300 | 28400 | 28300 | 360 |
| 575 | 20230926 | 090100 | 56052800 | 28250 | 28500 | 28500 | 28250 | 377 |
| 576 | 20230926 | 090000 | 45363000 | 28500 | 28550 | 28600 | 28400 | 1580 |