32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 3 | 20230914 | 184600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20230914 | 184500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20230914 | 184400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20230914 | 184300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20230914 | 184200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20230914 | 184100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20230914 | 184000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20230914 | 183900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20230914 | 183800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20230914 | 183700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20230914 | 183600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20230914 | 183500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20230914 | 183400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20230914 | 183300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20230914 | 183200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20230914 | 183100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20230914 | 183000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20230914 | 182900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20230914 | 182800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20230914 | 182700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20230914 | 182600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20230914 | 182500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20230914 | 182400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20230914 | 182300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20230914 | 182200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20230914 | 182100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20230914 | 182000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20230914 | 181900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20230914 | 181800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20230914 | 181700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 33 | 20230914 | 181600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20230914 | 181500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20230914 | 181400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20230914 | 181300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20230914 | 181200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20230914 | 181100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20230914 | 181000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20230914 | 180900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20230914 | 180800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20230914 | 180700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20230914 | 180600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20230914 | 180500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20230914 | 180400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20230914 | 180300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20230914 | 180200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20230914 | 180100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20230914 | 180000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20230914 | 175900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20230914 | 175800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20230914 | 175700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20230914 | 175600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20230914 | 175500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20230914 | 175400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20230914 | 175300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20230914 | 175200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20230914 | 175100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20230914 | 175000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20230914 | 174900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20230914 | 174800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20230914 | 174700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 63 | 20230914 | 174600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20230914 | 174500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20230914 | 174400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20230914 | 174300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20230914 | 174200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20230914 | 174100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20230914 | 174000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20230914 | 173900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20230914 | 173800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20230914 | 173700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20230914 | 173600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20230914 | 173500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20230914 | 173400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20230914 | 173300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20230914 | 173200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20230914 | 173100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20230914 | 173000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20230914 | 172900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20230914 | 172800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20230914 | 172700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20230914 | 172600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20230914 | 172500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20230914 | 172400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20230914 | 172300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20230914 | 172200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20230914 | 172100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20230914 | 172000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20230914 | 171900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20230914 | 171800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20230914 | 171700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 93 | 20230914 | 171600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20230914 | 171500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20230914 | 171400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20230914 | 171300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20230914 | 171200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20230914 | 171100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20230914 | 171000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20230914 | 170900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20230914 | 170800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20230914 | 170700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20230914 | 170600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20230914 | 170500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20230914 | 170400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20230914 | 170300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20230914 | 170200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20230914 | 170100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20230914 | 170000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20230914 | 165900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20230914 | 165800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20230914 | 165700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20230914 | 165600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20230914 | 165500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20230914 | 165400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20230914 | 165300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20230914 | 165200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20230914 | 165100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20230914 | 165000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20230914 | 164900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20230914 | 164800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20230914 | 164700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 123 | 20230914 | 164600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20230914 | 164500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20230914 | 164400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20230914 | 164300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20230914 | 164200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20230914 | 164100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20230914 | 164000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20230914 | 163900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20230914 | 163800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20230914 | 163700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20230914 | 163600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20230914 | 163500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20230914 | 163400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20230914 | 163300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20230914 | 163200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20230914 | 163100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20230914 | 163000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20230914 | 162900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20230914 | 162800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20230914 | 162700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20230914 | 162600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20230914 | 162500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20230914 | 162400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20230914 | 162300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20230914 | 162200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20230914 | 162100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20230914 | 162000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20230914 | 161900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20230914 | 161800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20230914 | 161700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 153 | 20230914 | 161600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20230914 | 161500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20230914 | 161400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20230914 | 161300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20230914 | 161200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20230914 | 161100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20230914 | 161000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20230914 | 160900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20230914 | 160800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20230914 | 160700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20230914 | 160600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20230914 | 160500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20230914 | 160400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20230914 | 160300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20230914 | 160200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20230914 | 160100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20230914 | 160000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20230914 | 155900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20230914 | 155800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20230914 | 155700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20230914 | 155600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20230914 | 155500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20230914 | 155400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20230914 | 155300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20230914 | 155200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20230914 | 155100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20230914 | 155000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20230914 | 154900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20230914 | 154800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20230914 | 154700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 183 | 20230914 | 154600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20230914 | 154500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20230914 | 154400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20230914 | 154300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20230914 | 154200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20230914 | 154100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20230914 | 154000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20230914 | 153900 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20230914 | 153800 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20230914 | 153700 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20230914 | 153600 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20230914 | 153500 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20230914 | 153400 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20230914 | 153300 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20230914 | 153200 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20230914 | 153100 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20230914 | 153000 | 14296964500 | 26800 | 26800 | 26800 | 26800 | 36014 |
| 200 | 20230914 | 152900 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20230914 | 152800 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20230914 | 152700 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20230914 | 152600 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20230914 | 152500 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20230914 | 152400 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20230914 | 152300 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20230914 | 152200 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20230914 | 152100 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20230914 | 152000 | 13331789300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20230914 | 151900 | 13331789300 | 26800 | 26700 | 26850 | 26650 | 3596 |
| 211 | 20230914 | 151800 | 13235420950 | 26800 | 26700 | 26800 | 26700 | 506 |
| 212 | 20230914 | 151700 | 13221888250 | 26700 | 26700 | 26800 | 26650 | 415 |
| 213 | 20230914 | 151600 | 13210803300 | 26750 | 26700 | 26750 | 26700 | 495 |
| 214 | 20230914 | 151500 | 13197576600 | 26700 | 26850 | 26850 | 26650 | 1127 |
| 215 | 20230914 | 151400 | 13167446950 | 26850 | 26750 | 26850 | 26650 | 2594 |
| 216 | 20230914 | 151300 | 13098010450 | 26750 | 26700 | 26750 | 26650 | 608 |
| 217 | 20230914 | 151200 | 13081787700 | 26650 | 26700 | 26700 | 26650 | 302 |
| 218 | 20230914 | 151100 | 13073731600 | 26700 | 26700 | 26700 | 26700 | 275 |
| 219 | 20230914 | 151000 | 13066389100 | 26700 | 26700 | 26800 | 26650 | 1467 |
| 220 | 20230914 | 150900 | 13027181800 | 26700 | 26750 | 26800 | 26650 | 729 |
| 221 | 20230914 | 150800 | 13007694750 | 26750 | 26700 | 26750 | 26650 | 768 |
| 222 | 20230914 | 150700 | 12987199650 | 26700 | 26650 | 26700 | 26550 | 1025 |
| 223 | 20230914 | 150600 | 12959862150 | 26600 | 26650 | 26700 | 26550 | 459 |
| 224 | 20230914 | 150500 | 12947642500 | 26650 | 26750 | 26750 | 26650 | 625 |
| 225 | 20230914 | 150400 | 12930968000 | 26750 | 26600 | 26800 | 26600 | 2842 |
| 226 | 20230914 | 150300 | 12855220350 | 26600 | 26600 | 26700 | 26600 | 484 |
| 227 | 20230914 | 150200 | 12842333200 | 26600 | 26600 | 26650 | 26600 | 1483 |
| 228 | 20230914 | 150100 | 12802828850 | 26600 | 26600 | 26650 | 26500 | 1138 |
| 229 | 20230914 | 150000 | 12772569750 | 26600 | 26700 | 26700 | 26500 | 11378 |
| 230 | 20230914 | 145900 | 12470221450 | 26650 | 26700 | 26750 | 26650 | 818 |
| 231 | 20230914 | 145800 | 12448395300 | 26700 | 26700 | 26750 | 26700 | 681 |
| 232 | 20230914 | 145700 | 12430209450 | 26750 | 26700 | 26750 | 26700 | 385 |
| 233 | 20230914 | 145600 | 12419929050 | 26700 | 26750 | 26750 | 26700 | 1542 |
| 234 | 20230914 | 145500 | 12378754250 | 26700 | 26700 | 26800 | 26700 | 965 |
| 235 | 20230914 | 145400 | 12352952600 | 26700 | 26750 | 26750 | 26700 | 682 |
| 236 | 20230914 | 145300 | 12334733600 | 26700 | 26750 | 26750 | 26700 | 694 |
| 237 | 20230914 | 145200 | 12316190500 | 26700 | 26700 | 26750 | 26700 | 463 |
| 238 | 20230914 | 145100 | 12303825050 | 26700 | 26650 | 26750 | 26650 | 796 |
| 239 | 20230914 | 145000 | 12282584200 | 26650 | 26650 | 26700 | 26650 | 579 |
| 240 | 20230914 | 144900 | 12267150000 | 26700 | 26650 | 26700 | 26650 | 1634 |
| 241 | 20230914 | 144800 | 12223577450 | 26650 | 26650 | 26700 | 26650 | 584 |
| 242 | 20230914 | 144700 | 12208011150 | 26650 | 26650 | 26700 | 26650 | 509 |
| 243 | 20230914 | 144600 | 12194440350 | 26650 | 26850 | 26850 | 26600 | 11274 |
| 244 | 20230914 | 144500 | 11893596700 | 26800 | 26800 | 26850 | 26800 | 731 |
| 245 | 20230914 | 144400 | 11874005600 | 26800 | 26800 | 26850 | 26800 | 506 |
| 246 | 20230914 | 144300 | 11860442600 | 26850 | 26750 | 26850 | 26750 | 3510 |
| 247 | 20230914 | 144200 | 11766308250 | 26800 | 26750 | 26800 | 26750 | 425 |
| 248 | 20230914 | 144100 | 11754936600 | 26800 | 26750 | 26800 | 26750 | 815 |
| 249 | 20230914 | 144000 | 11733131450 | 26750 | 26750 | 26800 | 26750 | 452 |
| 250 | 20230914 | 143900 | 11721040000 | 26750 | 26800 | 26850 | 26750 | 4211 |
| 251 | 20230914 | 143800 | 11608261950 | 26800 | 26800 | 26850 | 26800 | 518 |
| 252 | 20230914 | 143700 | 11594378600 | 26850 | 26900 | 26950 | 26800 | 3069 |
| 253 | 20230914 | 143600 | 11511912200 | 26950 | 26900 | 26950 | 26900 | 534 |
| 254 | 20230914 | 143500 | 11497541200 | 26900 | 26900 | 26950 | 26850 | 1634 |
| 255 | 20230914 | 143400 | 11453596100 | 26850 | 26950 | 26950 | 26850 | 2615 |
| 256 | 20230914 | 143300 | 11383257900 | 26950 | 26900 | 27000 | 26900 | 1371 |
| 257 | 20230914 | 143200 | 11346324500 | 26950 | 26950 | 27000 | 26900 | 1595 |
| 258 | 20230914 | 143100 | 11303346950 | 27000 | 26900 | 27000 | 26900 | 3227 |
| 259 | 20230914 | 143000 | 11216394050 | 26950 | 26900 | 26950 | 26900 | 671 |
| 260 | 20230914 | 142900 | 11198342850 | 26900 | 26900 | 26950 | 26900 | 1585 |
| 261 | 20230914 | 142800 | 11155702650 | 26900 | 26900 | 26950 | 26850 | 3480 |
| 262 | 20230914 | 142700 | 11062101450 | 26850 | 26900 | 26900 | 26850 | 1599 |
| 263 | 20230914 | 142600 | 11019115300 | 26900 | 26850 | 26950 | 26850 | 3521 |
| 264 | 20230914 | 142500 | 10924413250 | 26900 | 26850 | 26900 | 26850 | 1151 |
| 265 | 20230914 | 142400 | 10893507200 | 26900 | 26850 | 26900 | 26850 | 609 |
| 266 | 20230914 | 142300 | 10877153650 | 26850 | 26850 | 26900 | 26850 | 1038 |
| 267 | 20230914 | 142200 | 10849274950 | 26850 | 26850 | 26900 | 26850 | 522 |
| 268 | 20230914 | 142100 | 10835251950 | 26850 | 26850 | 26900 | 26850 | 1260 |
| 269 | 20230914 | 142000 | 10801419300 | 26800 | 26850 | 26850 | 26800 | 2445 |
| 270 | 20230914 | 141900 | 10735830100 | 26850 | 26800 | 26850 | 26800 | 317 |
| 271 | 20230914 | 141800 | 10727328250 | 26850 | 26800 | 26850 | 26800 | 279 |
| 272 | 20230914 | 141700 | 10719849600 | 26850 | 26800 | 26850 | 26800 | 281 |
| 273 | 20230914 | 141600 | 10712316250 | 26800 | 26800 | 26850 | 26800 | 633 |
| 274 | 20230914 | 141500 | 10695338550 | 26800 | 26850 | 26850 | 26800 | 206 |
| 275 | 20230914 | 141400 | 10689816200 | 26800 | 26800 | 26850 | 26800 | 219 |
| 276 | 20230914 | 141300 | 10683944550 | 26800 | 26800 | 26850 | 26800 | 275 |
| 277 | 20230914 | 141200 | 10676573900 | 26850 | 26750 | 26850 | 26750 | 2122 |
| 278 | 20230914 | 141100 | 10619702750 | 26750 | 26750 | 26800 | 26750 | 305 |
| 279 | 20230914 | 141000 | 10611541050 | 26750 | 26800 | 26800 | 26750 | 1392 |
| 280 | 20230914 | 140900 | 10574303400 | 26800 | 26750 | 26800 | 26750 | 333 |
| 281 | 20230914 | 140800 | 10565392850 | 26750 | 26750 | 26800 | 26750 | 466 |
| 282 | 20230914 | 140700 | 10552913550 | 26750 | 26750 | 26800 | 26750 | 452 |
| 283 | 20230914 | 140600 | 10540809400 | 26800 | 26750 | 26800 | 26750 | 423 |
| 284 | 20230914 | 140500 | 10529487000 | 26750 | 26700 | 26800 | 26700 | 685 |
| 285 | 20230914 | 140400 | 10511163850 | 26700 | 26700 | 26750 | 26700 | 216 |
| 286 | 20230914 | 140300 | 10505395350 | 26750 | 26750 | 26800 | 26700 | 964 |
| 287 | 20230914 | 140200 | 10479643850 | 26800 | 26750 | 26800 | 26750 | 249 |
| 288 | 20230914 | 140100 | 10472981850 | 26800 | 26750 | 26800 | 26750 | 231 |
| 289 | 20230914 | 140000 | 10466801500 | 26750 | 26750 | 26800 | 26750 | 532 |
| 290 | 20230914 | 135900 | 10452566850 | 26750 | 26750 | 26800 | 26750 | 542 |
| 291 | 20230914 | 135800 | 10438067200 | 26750 | 26750 | 26800 | 26750 | 773 |
| 292 | 20230914 | 135700 | 10417386400 | 26750 | 26750 | 26800 | 26700 | 1136 |
| 293 | 20230914 | 135600 | 10386998400 | 26750 | 26800 | 26800 | 26750 | 886 |
| 294 | 20230914 | 135500 | 10363297150 | 26800 | 26750 | 26800 | 26750 | 261 |
| 295 | 20230914 | 135400 | 10356314600 | 26750 | 26800 | 26800 | 26750 | 269 |
| 296 | 20230914 | 135300 | 10349112750 | 26800 | 26800 | 26800 | 26750 | 3844 |
| 297 | 20230914 | 135200 | 10246105750 | 26800 | 26750 | 26800 | 26750 | 607 |
| 298 | 20230914 | 135100 | 10229866550 | 26750 | 26750 | 26800 | 26750 | 242 |
| 299 | 20230914 | 135000 | 10223391950 | 26800 | 26750 | 26800 | 26750 | 148 |
| 300 | 20230914 | 134900 | 10219431850 | 26800 | 26750 | 26800 | 26750 | 1166 |
| 301 | 20230914 | 134800 | 10188199850 | 26750 | 26750 | 26800 | 26750 | 642 |
| 302 | 20230914 | 134700 | 10171022400 | 26700 | 26750 | 26750 | 26700 | 206 |
| 303 | 20230914 | 134600 | 10165517850 | 26750 | 26700 | 26750 | 26650 | 1908 |
| 304 | 20230914 | 134500 | 10114558900 | 26700 | 26700 | 26700 | 26650 | 648 |
| 305 | 20230914 | 134400 | 10097266200 | 26650 | 26600 | 26700 | 26600 | 2380 |
| 306 | 20230914 | 134300 | 10033872550 | 26600 | 26650 | 26650 | 26600 | 2433 |
| 307 | 20230914 | 134200 | 9969137100 | 26650 | 26650 | 26700 | 26650 | 2278 |
| 308 | 20230914 | 134100 | 9908425700 | 26650 | 26700 | 26750 | 26650 | 1224 |
| 309 | 20230914 | 134000 | 9875745450 | 26700 | 26700 | 26750 | 26700 | 184 |
| 310 | 20230914 | 133900 | 9870830500 | 26750 | 26700 | 26750 | 26700 | 274 |
| 311 | 20230914 | 133800 | 9863512650 | 26700 | 26700 | 26750 | 26700 | 909 |
| 312 | 20230914 | 133700 | 9839216450 | 26700 | 26700 | 26750 | 26700 | 240 |
| 313 | 20230914 | 133600 | 9832805250 | 26700 | 26750 | 26750 | 26700 | 275 |
| 314 | 20230914 | 133500 | 9825458250 | 26700 | 26700 | 26750 | 26700 | 2378 |
| 315 | 20230914 | 133400 | 9761860800 | 26700 | 26700 | 26750 | 26700 | 365 |
| 316 | 20230914 | 133300 | 9752113950 | 26700 | 26700 | 26750 | 26700 | 203 |
| 317 | 20230914 | 133200 | 9746692350 | 26700 | 26700 | 26750 | 26700 | 648 |
| 318 | 20230914 | 133100 | 9729389900 | 26700 | 26750 | 26750 | 26700 | 289 |
| 319 | 20230914 | 133000 | 9721671900 | 26700 | 26700 | 26750 | 26700 | 178 |
| 320 | 20230914 | 132900 | 9716918450 | 26750 | 26700 | 26750 | 26700 | 348 |
| 321 | 20230914 | 132800 | 9707626200 | 26700 | 26700 | 26750 | 26700 | 442 |
| 322 | 20230914 | 132700 | 9695823100 | 26700 | 26700 | 26750 | 26700 | 542 |
| 323 | 20230914 | 132600 | 9681350450 | 26700 | 26700 | 26750 | 26650 | 2355 |
| 324 | 20230914 | 132500 | 9618496950 | 26700 | 26650 | 26750 | 26650 | 1241 |
| 325 | 20230914 | 132400 | 9585362550 | 26650 | 26700 | 26750 | 26650 | 363 |
| 326 | 20230914 | 132300 | 9575677350 | 26700 | 26700 | 26750 | 26700 | 646 |
| 327 | 20230914 | 132200 | 9558428900 | 26700 | 26750 | 26750 | 26700 | 195 |
| 328 | 20230914 | 132100 | 9553222100 | 26700 | 26700 | 26750 | 26700 | 263 |
| 329 | 20230914 | 132000 | 9546199550 | 26700 | 26700 | 26750 | 26700 | 958 |
| 330 | 20230914 | 131900 | 9520595800 | 26700 | 26700 | 26750 | 26700 | 392 |
| 331 | 20230914 | 131800 | 9510128950 | 26700 | 26700 | 26750 | 26700 | 455 |
| 332 | 20230914 | 131700 | 9497980000 | 26700 | 26700 | 26750 | 26700 | 622 |
| 333 | 20230914 | 131600 | 9481372300 | 26700 | 26700 | 26750 | 26700 | 194 |
| 334 | 20230914 | 131500 | 9476192100 | 26700 | 26700 | 26750 | 26700 | 191 |
| 335 | 20230914 | 131400 | 9471091800 | 26750 | 26700 | 26750 | 26700 | 175 |
| 336 | 20230914 | 131300 | 9466419150 | 26700 | 26700 | 26750 | 26700 | 77 |
| 337 | 20230914 | 131200 | 9464363050 | 26700 | 26700 | 26750 | 26700 | 159 |
| 338 | 20230914 | 131100 | 9460117050 | 26750 | 26700 | 26750 | 26700 | 86 |
| 339 | 20230914 | 131000 | 9457820750 | 26700 | 26750 | 26750 | 26700 | 175 |
| 340 | 20230914 | 130900 | 9453148000 | 26700 | 26750 | 26750 | 26650 | 1793 |
| 341 | 20230914 | 130800 | 9405241000 | 26750 | 26750 | 26800 | 26750 | 509 |
| 342 | 20230914 | 130700 | 9391624900 | 26750 | 26800 | 26800 | 26750 | 265 |
| 343 | 20230914 | 130600 | 9384531100 | 26800 | 26750 | 26800 | 26700 | 1539 |
| 344 | 20230914 | 130500 | 9343366400 | 26750 | 26750 | 26750 | 26700 | 253 |
| 345 | 20230914 | 130400 | 9336610250 | 26750 | 26700 | 26750 | 26650 | 2507 |
| 346 | 20230914 | 130300 | 9269698150 | 26650 | 26700 | 26700 | 26650 | 109 |
| 347 | 20230914 | 130200 | 9266792750 | 26650 | 26650 | 26650 | 26650 | 170 |
| 348 | 20230914 | 130100 | 9262262250 | 26650 | 26650 | 26700 | 26650 | 490 |
| 349 | 20230914 | 130000 | 9249203200 | 26700 | 26650 | 26700 | 26650 | 464 |
| 350 | 20230914 | 125900 | 9236836800 | 26650 | 26650 | 26700 | 26650 | 844 |
| 351 | 20230914 | 125800 | 9214340750 | 26650 | 26650 | 26650 | 26650 | 95 |
| 352 | 20230914 | 125700 | 9211809000 | 26650 | 26700 | 26700 | 26650 | 235 |
| 353 | 20230914 | 125600 | 9205544400 | 26700 | 26650 | 26700 | 26650 | 91 |
| 354 | 20230914 | 125500 | 9203118600 | 26650 | 26650 | 26700 | 26650 | 284 |
| 355 | 20230914 | 125400 | 9195549900 | 26700 | 26650 | 26700 | 26650 | 82 |
| 356 | 20230914 | 125300 | 9193363850 | 26650 | 26650 | 26700 | 26650 | 198 |
| 357 | 20230914 | 125200 | 9188086900 | 26650 | 26650 | 26700 | 26650 | 203 |
| 358 | 20230914 | 125100 | 9182675950 | 26700 | 26700 | 26750 | 26650 | 1421 |
| 359 | 20230914 | 125000 | 9144735250 | 26750 | 26800 | 26800 | 26750 | 3056 |
| 360 | 20230914 | 124900 | 9062886200 | 26750 | 26750 | 26800 | 26750 | 1910 |
| 361 | 20230914 | 124800 | 9011707450 | 26750 | 26750 | 26800 | 26750 | 931 |
| 362 | 20230914 | 124700 | 8986776400 | 26750 | 26750 | 26750 | 26750 | 557 |
| 363 | 20230914 | 124600 | 8971876650 | 26750 | 26750 | 26800 | 26700 | 8912 |
| 364 | 20230914 | 124500 | 8733728450 | 26750 | 26800 | 26850 | 26750 | 2180 |
| 365 | 20230914 | 124400 | 8675312500 | 26800 | 26800 | 26850 | 26800 | 225 |
| 366 | 20230914 | 124300 | 8669277450 | 26800 | 26800 | 26850 | 26800 | 256 |
| 367 | 20230914 | 124200 | 8662416550 | 26800 | 26800 | 26850 | 26800 | 727 |
| 368 | 20230914 | 124100 | 8642924300 | 26800 | 26850 | 26900 | 26800 | 4328 |
| 369 | 20230914 | 124000 | 8526720900 | 26900 | 26850 | 26900 | 26850 | 329 |
| 370 | 20230914 | 123900 | 8517885900 | 26850 | 26900 | 26900 | 26850 | 288 |
| 371 | 20230914 | 123800 | 8510144400 | 26850 | 26850 | 26900 | 26850 | 371 |
| 372 | 20230914 | 123700 | 8500175800 | 26800 | 26850 | 26900 | 26800 | 207 |
| 373 | 20230914 | 123600 | 8494615600 | 26800 | 26900 | 26900 | 26800 | 1510 |
| 374 | 20230914 | 123500 | 8454077700 | 26850 | 26800 | 26900 | 26800 | 528 |
| 375 | 20230914 | 123400 | 8439908150 | 26800 | 26850 | 26900 | 26800 | 837 |
| 376 | 20230914 | 123300 | 8417436850 | 26850 | 26900 | 26900 | 26850 | 873 |
| 377 | 20230914 | 123200 | 8393992850 | 26900 | 26850 | 26900 | 26850 | 960 |
| 378 | 20230914 | 123100 | 8368173300 | 26900 | 26850 | 26900 | 26800 | 4961 |
| 379 | 20230914 | 123000 | 8234970950 | 26850 | 26850 | 26850 | 26800 | 456 |
| 380 | 20230914 | 122900 | 8222742300 | 26850 | 26800 | 26850 | 26800 | 174 |
| 381 | 20230914 | 122800 | 8218075850 | 26800 | 26850 | 26850 | 26800 | 969 |
| 382 | 20230914 | 122700 | 8192098850 | 26850 | 26750 | 26850 | 26750 | 4065 |
| 383 | 20230914 | 122600 | 8083162450 | 26750 | 26750 | 26800 | 26750 | 170 |
| 384 | 20230914 | 122500 | 8078614500 | 26750 | 26750 | 26750 | 26700 | 2510 |
| 385 | 20230914 | 122400 | 8011485000 | 26750 | 26700 | 26750 | 26700 | 705 |
| 386 | 20230914 | 122300 | 7992633000 | 26700 | 26700 | 26750 | 26700 | 445 |
| 387 | 20230914 | 122200 | 7980736500 | 26700 | 26750 | 26750 | 26700 | 97 |
| 388 | 20230914 | 122100 | 7978146100 | 26750 | 26700 | 26750 | 26700 | 759 |
| 389 | 20230914 | 122000 | 7957855850 | 26700 | 26700 | 26750 | 26700 | 224 |
| 390 | 20230914 | 121900 | 7951874800 | 26700 | 26700 | 26700 | 26650 | 1356 |
| 391 | 20230914 | 121800 | 7915672900 | 26650 | 26700 | 26700 | 26650 | 195 |
| 392 | 20230914 | 121700 | 7910468250 | 26700 | 26700 | 26750 | 26700 | 436 |
| 393 | 20230914 | 121600 | 7898826400 | 26750 | 26650 | 26750 | 26650 | 984 |
| 394 | 20230914 | 121500 | 7872556450 | 26750 | 26650 | 26750 | 26650 | 468 |
| 395 | 20230914 | 121400 | 7860061900 | 26650 | 26700 | 26750 | 26650 | 2468 |
| 396 | 20230914 | 121300 | 7794171700 | 26700 | 26700 | 26750 | 26700 | 182 |
| 397 | 20230914 | 121200 | 7789308150 | 26700 | 26750 | 26750 | 26700 | 1211 |
| 398 | 20230914 | 121100 | 7756917950 | 26700 | 26700 | 26700 | 26700 | 178 |
| 399 | 20230914 | 121000 | 7752165350 | 26700 | 26700 | 26750 | 26700 | 657 |
| 400 | 20230914 | 120900 | 7734619800 | 26700 | 26700 | 26750 | 26700 | 1838 |
| 401 | 20230914 | 120800 | 7685544950 | 26700 | 26650 | 26700 | 26650 | 2431 |
| 402 | 20230914 | 120700 | 7620642350 | 26650 | 26650 | 26700 | 26650 | 154 |
| 403 | 20230914 | 120600 | 7616536200 | 26650 | 26700 | 26700 | 26650 | 445 |
| 404 | 20230914 | 120500 | 7604666350 | 26650 | 26650 | 26700 | 26650 | 110 |
| 405 | 20230914 | 120400 | 7601733700 | 26650 | 26700 | 26700 | 26650 | 184 |
| 406 | 20230914 | 120300 | 7596829200 | 26700 | 26600 | 26700 | 26600 | 1772 |
| 407 | 20230914 | 120200 | 7549608750 | 26600 | 26650 | 26650 | 26600 | 464 |
| 408 | 20230914 | 120100 | 7537252150 | 26600 | 26600 | 26650 | 26600 | 345 |
| 409 | 20230914 | 120000 | 7528074550 | 26600 | 26550 | 26650 | 26550 | 1793 |
| 410 | 20230914 | 115900 | 7480369000 | 26550 | 26600 | 26600 | 26550 | 203 |
| 411 | 20230914 | 115800 | 7474979250 | 26550 | 26550 | 26600 | 26550 | 930 |
| 412 | 20230914 | 115700 | 7450287000 | 26500 | 26550 | 26600 | 26500 | 1181 |
| 413 | 20230914 | 115600 | 7418935550 | 26550 | 26600 | 26600 | 26550 | 1551 |
| 414 | 20230914 | 115500 | 7377690450 | 26550 | 26600 | 26650 | 26500 | 5004 |
| 415 | 20230914 | 115400 | 7244665650 | 26600 | 26650 | 26650 | 26600 | 692 |
| 416 | 20230914 | 115300 | 7226245550 | 26650 | 26600 | 26650 | 26600 | 145 |
| 417 | 20230914 | 115200 | 7222386050 | 26650 | 26600 | 26650 | 26600 | 987 |
| 418 | 20230914 | 115100 | 7196091200 | 26600 | 26600 | 26650 | 26600 | 341 |
| 419 | 20230914 | 115000 | 7187014850 | 26650 | 26650 | 26650 | 26600 | 729 |
| 420 | 20230914 | 114900 | 7167591300 | 26600 | 26600 | 26650 | 26600 | 271 |
| 421 | 20230914 | 114800 | 7160377150 | 26600 | 26600 | 26650 | 26600 | 290 |
| 422 | 20230914 | 114700 | 7152651800 | 26600 | 26600 | 26600 | 26550 | 3602 |
| 423 | 20230914 | 114600 | 7056846400 | 26550 | 26450 | 26600 | 26450 | 3858 |
| 424 | 20230914 | 114500 | 6954494950 | 26500 | 26500 | 26500 | 26450 | 1084 |
| 425 | 20230914 | 114400 | 6925772300 | 26500 | 26500 | 26500 | 26500 | 152 |
| 426 | 20230914 | 114300 | 6921744300 | 26500 | 26450 | 26550 | 26450 | 1276 |
| 427 | 20230914 | 114200 | 6887915850 | 26450 | 26500 | 26500 | 26450 | 490 |
| 428 | 20230914 | 114100 | 6874942650 | 26500 | 26500 | 26500 | 26450 | 479 |
| 429 | 20230914 | 114000 | 6862252200 | 26450 | 26500 | 26500 | 26450 | 1505 |
| 430 | 20230914 | 113900 | 6822377300 | 26500 | 26500 | 26550 | 26500 | 1958 |
| 431 | 20230914 | 113800 | 6770479550 | 26550 | 26450 | 26550 | 26450 | 730 |
| 432 | 20230914 | 113700 | 6751137150 | 26450 | 26450 | 26500 | 26450 | 222 |
| 433 | 20230914 | 113600 | 6745263200 | 26450 | 26500 | 26500 | 26400 | 2596 |
| 434 | 20230914 | 113500 | 6676579950 | 26450 | 26500 | 26500 | 26450 | 175 |
| 435 | 20230914 | 113400 | 6671950950 | 26450 | 26450 | 26500 | 26450 | 595 |
| 436 | 20230914 | 113300 | 6656191150 | 26450 | 26450 | 26500 | 26450 | 412 |
| 437 | 20230914 | 113200 | 6645293600 | 26450 | 26450 | 26500 | 26400 | 691 |
| 438 | 20230914 | 113100 | 6627021200 | 26400 | 26400 | 26450 | 26400 | 242 |
| 439 | 20230914 | 113000 | 6620631400 | 26400 | 26400 | 26450 | 26400 | 210 |
| 440 | 20230914 | 112900 | 6615085450 | 26400 | 26400 | 26450 | 26400 | 475 |
| 441 | 20230914 | 112800 | 6602530300 | 26400 | 26400 | 26450 | 26400 | 97 |
| 442 | 20230914 | 112700 | 6599968800 | 26400 | 26400 | 26450 | 26400 | 305 |
| 443 | 20230914 | 112600 | 6591916750 | 26350 | 26400 | 26400 | 26350 | 541 |
| 444 | 20230914 | 112500 | 6577645050 | 26450 | 26400 | 26450 | 26400 | 1145 |
| 445 | 20230914 | 112400 | 6547371300 | 26400 | 26450 | 26500 | 26150 | 11292 |
| 446 | 20230914 | 112300 | 6249992550 | 26450 | 26500 | 26550 | 26450 | 686 |
| 447 | 20230914 | 112200 | 6231817100 | 26500 | 26500 | 26500 | 26450 | 669 |
| 448 | 20230914 | 112100 | 6214107550 | 26500 | 26500 | 26550 | 26500 | 618 |
| 449 | 20230914 | 112000 | 6197730200 | 26450 | 26550 | 26550 | 26450 | 360 |
| 450 | 20230914 | 111900 | 6188195100 | 26550 | 26500 | 26550 | 26500 | 355 |
| 451 | 20230914 | 111800 | 6178787100 | 26450 | 26500 | 26500 | 26400 | 1429 |
| 452 | 20230914 | 111700 | 6140987150 | 26500 | 26400 | 26500 | 26400 | 3403 |
| 453 | 20230914 | 111600 | 6050892400 | 26400 | 26300 | 26400 | 26300 | 4390 |
| 454 | 20230914 | 111500 | 5935080450 | 26300 | 26300 | 26300 | 26250 | 490 |
| 455 | 20230914 | 111400 | 5922202850 | 26300 | 26300 | 26350 | 26300 | 568 |
| 456 | 20230914 | 111300 | 5907264300 | 26300 | 26250 | 26300 | 26250 | 142 |
| 457 | 20230914 | 111200 | 5903536150 | 26250 | 26150 | 26300 | 26150 | 1428 |
| 458 | 20230914 | 111100 | 5866088600 | 26150 | 26150 | 26200 | 26150 | 420 |
| 459 | 20230914 | 111000 | 5855104200 | 26200 | 26200 | 26200 | 26150 | 193 |
| 460 | 20230914 | 110900 | 5850056350 | 26150 | 26150 | 26200 | 26150 | 152 |
| 461 | 20230914 | 110800 | 5846077800 | 26150 | 26200 | 26200 | 26150 | 232 |
| 462 | 20230914 | 110700 | 5840010450 | 26200 | 26200 | 26200 | 26150 | 259 |
| 463 | 20230914 | 110600 | 5833225700 | 26250 | 26200 | 26250 | 26150 | 232 |
| 464 | 20230914 | 110500 | 5827150600 | 26150 | 26250 | 26250 | 26150 | 759 |
| 465 | 20230914 | 110400 | 5807295800 | 26200 | 26250 | 26250 | 26200 | 103 |
| 466 | 20230914 | 110300 | 5804597100 | 26250 | 26200 | 26250 | 26200 | 144 |
| 467 | 20230914 | 110200 | 5800824050 | 26250 | 26350 | 26350 | 26200 | 3559 |
| 468 | 20230914 | 110100 | 5707306100 | 26350 | 26250 | 26350 | 26250 | 862 |
| 469 | 20230914 | 110000 | 5684647150 | 26300 | 26250 | 26300 | 26250 | 144 |
| 470 | 20230914 | 105900 | 5680866950 | 26300 | 26250 | 26300 | 26250 | 331 |
| 471 | 20230914 | 105800 | 5672177450 | 26250 | 26100 | 26250 | 26100 | 1566 |
| 472 | 20230914 | 105700 | 5631164500 | 26100 | 26200 | 26200 | 26100 | 183 |
| 473 | 20230914 | 105600 | 5626382700 | 26150 | 26100 | 26200 | 26100 | 290 |
| 474 | 20230914 | 105500 | 5618800200 | 26150 | 26250 | 26250 | 26050 | 5188 |
| 475 | 20230914 | 105400 | 5483310700 | 26200 | 26200 | 26250 | 26200 | 275 |
| 476 | 20230914 | 105300 | 5476105500 | 26200 | 26250 | 26250 | 26200 | 154 |
| 477 | 20230914 | 105200 | 5472070200 | 26200 | 26100 | 26250 | 26100 | 2327 |
| 478 | 20230914 | 105100 | 5411199650 | 26100 | 26150 | 26150 | 26100 | 1622 |
| 479 | 20230914 | 105000 | 5368862450 | 26100 | 26200 | 26250 | 26100 | 9011 |
| 480 | 20230914 | 104900 | 5133223600 | 26200 | 26250 | 26250 | 26200 | 647 |
| 481 | 20230914 | 104800 | 5116246400 | 26250 | 26300 | 26300 | 26250 | 281 |
| 482 | 20230914 | 104700 | 5108866600 | 26250 | 26250 | 26300 | 26200 | 1012 |
| 483 | 20230914 | 104600 | 5082304700 | 26250 | 26250 | 26300 | 26250 | 918 |
| 484 | 20230914 | 104500 | 5058207150 | 26250 | 26250 | 26300 | 26250 | 355 |
| 485 | 20230914 | 104400 | 5048874300 | 26250 | 26300 | 26300 | 26250 | 209 |
| 486 | 20230914 | 104300 | 5043385250 | 26250 | 26300 | 26300 | 26250 | 193 |
| 487 | 20230914 | 104200 | 5038317950 | 26250 | 26300 | 26300 | 26250 | 9 |
| 488 | 20230914 | 104100 | 5038081400 | 26300 | 26300 | 26300 | 26250 | 248 |
| 489 | 20230914 | 104000 | 5031564850 | 26250 | 26200 | 26250 | 26200 | 297 |
| 490 | 20230914 | 103900 | 5023772450 | 26200 | 26200 | 26200 | 26150 | 1580 |
| 491 | 20230914 | 103800 | 4982376800 | 26200 | 26200 | 26250 | 26150 | 1051 |
| 492 | 20230914 | 103700 | 4954840800 | 26200 | 26250 | 26250 | 26200 | 406 |
| 493 | 20230914 | 103600 | 4944203300 | 26200 | 26300 | 26300 | 26150 | 2752 |
| 494 | 20230914 | 103500 | 4872078750 | 26300 | 26150 | 26300 | 26150 | 4971 |
| 495 | 20230914 | 103400 | 4741737300 | 26150 | 26150 | 26150 | 26150 | 327 |
| 496 | 20230914 | 103300 | 4733186250 | 26150 | 26250 | 26300 | 26150 | 632 |
| 497 | 20230914 | 103200 | 4716599950 | 26300 | 26200 | 26300 | 26150 | 4620 |
| 498 | 20230914 | 103100 | 4595488000 | 26250 | 26250 | 26250 | 26200 | 303 |
| 499 | 20230914 | 103000 | 4587547350 | 26200 | 26300 | 26300 | 26200 | 1820 |
| 500 | 20230914 | 102900 | 4539771950 | 26250 | 26300 | 26300 | 26250 | 156 |
| 501 | 20230914 | 102800 | 4535674400 | 26250 | 26250 | 26250 | 26250 | 197 |
| 502 | 20230914 | 102700 | 4530503150 | 26300 | 26250 | 26300 | 26250 | 88 |
| 503 | 20230914 | 102600 | 4528192700 | 26250 | 26250 | 26300 | 26250 | 291 |
| 504 | 20230914 | 102500 | 4520552750 | 26250 | 26250 | 26300 | 26250 | 144 |
| 505 | 20230914 | 102400 | 4516772500 | 26200 | 26250 | 26250 | 26200 | 285 |
| 506 | 20230914 | 102300 | 4509300900 | 26250 | 26250 | 26250 | 26200 | 1115 |
| 507 | 20230914 | 102200 | 4480044000 | 26200 | 26200 | 26250 | 26200 | 421 |
| 508 | 20230914 | 102100 | 4469013600 | 26200 | 26250 | 26250 | 26200 | 279 |
| 509 | 20230914 | 102000 | 4461699300 | 26200 | 26200 | 26250 | 26200 | 1021 |
| 510 | 20230914 | 101900 | 4434942950 | 26200 | 26200 | 26250 | 26200 | 1666 |
| 511 | 20230914 | 101800 | 4391262700 | 26150 | 26150 | 26200 | 26150 | 680 |
| 512 | 20230914 | 101700 | 4373480500 | 26150 | 26150 | 26200 | 26150 | 1017 |
| 513 | 20230914 | 101600 | 4346885700 | 26150 | 26100 | 26150 | 26100 | 505 |
| 514 | 20230914 | 101500 | 4333692050 | 26100 | 26150 | 26150 | 26100 | 604 |
| 515 | 20230914 | 101400 | 4317927050 | 26150 | 26100 | 26200 | 26100 | 2418 |
| 516 | 20230914 | 101300 | 4254721650 | 26100 | 26150 | 26150 | 26100 | 6834 |
| 517 | 20230914 | 101200 | 4076248700 | 26150 | 26150 | 26200 | 26150 | 1140 |
| 518 | 20230914 | 101100 | 4046436550 | 26150 | 26150 | 26200 | 26150 | 275 |
| 519 | 20230914 | 101000 | 4039241400 | 26200 | 26200 | 26200 | 26150 | 137 |
| 520 | 20230914 | 100900 | 4035656050 | 26200 | 26300 | 26300 | 26150 | 6083 |
| 521 | 20230914 | 100800 | 3876281050 | 26200 | 26200 | 26300 | 26200 | 1105 |
| 522 | 20230914 | 100700 | 3847316600 | 26250 | 26300 | 26300 | 26200 | 162 |
| 523 | 20230914 | 100600 | 3843061550 | 26200 | 26250 | 26300 | 26200 | 1282 |
| 524 | 20230914 | 100500 | 3809370400 | 26250 | 26300 | 26300 | 26250 | 592 |
| 525 | 20230914 | 100400 | 3793822400 | 26300 | 26450 | 26450 | 26250 | 1530 |
| 526 | 20230914 | 100300 | 3753450050 | 26450 | 26450 | 26450 | 26400 | 1181 |
| 527 | 20230914 | 100200 | 3722256650 | 26450 | 26300 | 26500 | 26300 | 2491 |
| 528 | 20230914 | 100100 | 3656538950 | 26250 | 26250 | 26300 | 26250 | 200 |
| 529 | 20230914 | 100000 | 3651288750 | 26250 | 26300 | 26300 | 26200 | 289 |
| 530 | 20230914 | 095900 | 3643702400 | 26250 | 26300 | 26300 | 26250 | 577 |
| 531 | 20230914 | 095800 | 3628555850 | 26300 | 26250 | 26300 | 26250 | 66 |
| 532 | 20230914 | 095700 | 3626822800 | 26250 | 26250 | 26300 | 26200 | 575 |
| 533 | 20230914 | 095600 | 3611737700 | 26250 | 26250 | 26300 | 26200 | 2049 |
| 534 | 20230914 | 095500 | 3558016250 | 26300 | 26300 | 26350 | 26300 | 357 |
| 535 | 20230914 | 095400 | 3548627100 | 26350 | 26250 | 26350 | 26200 | 6382 |
| 536 | 20230914 | 095300 | 3381247750 | 26300 | 26350 | 26350 | 26250 | 2685 |
| 537 | 20230914 | 095200 | 3310728950 | 26350 | 26350 | 26400 | 26350 | 985 |
| 538 | 20230914 | 095100 | 3284774000 | 26350 | 26400 | 26400 | 26350 | 162 |
| 539 | 20230914 | 095000 | 3280502750 | 26350 | 26350 | 26350 | 26350 | 134 |
| 540 | 20230914 | 094900 | 3276971850 | 26350 | 26350 | 26350 | 26350 | 80 |
| 541 | 20230914 | 094800 | 3274863850 | 26350 | 26400 | 26400 | 26350 | 734 |
| 542 | 20230914 | 094700 | 3255510200 | 26400 | 26450 | 26450 | 26400 | 350 |
| 543 | 20230914 | 094600 | 3246258600 | 26450 | 26450 | 26500 | 26450 | 376 |
| 544 | 20230914 | 094500 | 3236313150 | 26500 | 26550 | 26550 | 26300 | 9140 |
| 545 | 20230914 | 094400 | 2994710950 | 26550 | 26500 | 26550 | 26500 | 785 |
| 546 | 20230914 | 094300 | 2973894200 | 26550 | 26550 | 26600 | 26550 | 2578 |
| 547 | 20230914 | 094200 | 2905434150 | 26550 | 26550 | 26600 | 26550 | 472 |
| 548 | 20230914 | 094100 | 2892902500 | 26600 | 26550 | 26600 | 26550 | 1407 |
| 549 | 20230914 | 094000 | 2855546550 | 26550 | 26550 | 26600 | 26550 | 867 |
| 550 | 20230914 | 093900 | 2832526000 | 26600 | 26550 | 26600 | 26550 | 950 |
| 551 | 20230914 | 093800 | 2807258500 | 26550 | 26500 | 26600 | 26500 | 1089 |
| 552 | 20230914 | 093700 | 2778345500 | 26500 | 26550 | 26550 | 26500 | 261 |
| 553 | 20230914 | 093600 | 2771421850 | 26600 | 26400 | 26600 | 26400 | 4120 |
| 554 | 20230914 | 093500 | 2662257450 | 26400 | 26550 | 26550 | 26400 | 3500 |
| 555 | 20230914 | 093400 | 2569495600 | 26600 | 26600 | 26600 | 26550 | 2041 |
| 556 | 20230914 | 093300 | 2515205950 | 26550 | 26550 | 26600 | 26550 | 1508 |
| 557 | 20230914 | 093200 | 2475142750 | 26600 | 26600 | 26600 | 26550 | 5875 |
| 558 | 20230914 | 093100 | 2319104300 | 26650 | 26500 | 26700 | 26500 | 5917 |
| 559 | 20230914 | 093000 | 2161379050 | 26500 | 26400 | 26550 | 26400 | 1041 |
| 560 | 20230914 | 092900 | 2133860400 | 26400 | 26450 | 26550 | 26400 | 6038 |
| 561 | 20230914 | 092800 | 1973979100 | 26450 | 26250 | 26450 | 26250 | 2200 |
| 562 | 20230914 | 092700 | 1916029300 | 26250 | 26300 | 26300 | 26250 | 1026 |
| 563 | 20230914 | 092600 | 1889092500 | 26300 | 26300 | 26350 | 26300 | 432 |
| 564 | 20230914 | 092500 | 1877725550 | 26350 | 26400 | 26400 | 26250 | 2289 |
| 565 | 20230914 | 092400 | 1817467400 | 26350 | 26350 | 26450 | 26350 | 3483 |
| 566 | 20230914 | 092300 | 1725402600 | 26350 | 26300 | 26350 | 26300 | 1557 |
| 567 | 20230914 | 092200 | 1684434750 | 26300 | 26300 | 26350 | 26150 | 8595 |
| 568 | 20230914 | 092100 | 1459011000 | 26300 | 26200 | 26350 | 26200 | 3532 |
| 569 | 20230914 | 092000 | 1366302200 | 26200 | 26350 | 26350 | 26200 | 4600 |
| 570 | 20230914 | 091900 | 1245363250 | 26450 | 26400 | 26450 | 26300 | 3322 |
| 571 | 20230914 | 091800 | 1157758850 | 26400 | 26400 | 26450 | 26400 | 122 |
| 572 | 20230914 | 091700 | 1154536450 | 26400 | 26400 | 26450 | 26350 | 1052 |
| 573 | 20230914 | 091600 | 1126771250 | 26400 | 26400 | 26400 | 26350 | 988 |
| 574 | 20230914 | 091500 | 1100735550 | 26400 | 26450 | 26500 | 26350 | 2351 |
| 575 | 20230914 | 091400 | 1038660800 | 26450 | 26400 | 26450 | 26300 | 4186 |
| 576 | 20230914 | 091300 | 928204350 | 26400 | 26450 | 26450 | 26400 | 276 |
| 577 | 20230914 | 091200 | 920915700 | 26450 | 26550 | 26550 | 26400 | 3210 |
| 578 | 20230914 | 091100 | 835974950 | 26550 | 26600 | 26600 | 26500 | 932 |
| 579 | 20230914 | 091000 | 811243800 | 26600 | 26750 | 26750 | 26600 | 1636 |
| 580 | 20230914 | 090900 | 767566600 | 26750 | 26500 | 26800 | 26500 | 3236 |
| 581 | 20230914 | 090800 | 681276200 | 26550 | 26600 | 26600 | 26500 | 2160 |
| 582 | 20230914 | 090700 | 623991000 | 26600 | 26850 | 26850 | 26600 | 5815 |
| 583 | 20230914 | 090600 | 468416800 | 26850 | 26750 | 26850 | 26750 | 3225 |
| 584 | 20230914 | 090500 | 382004950 | 26750 | 26750 | 26850 | 26750 | 2059 |
| 585 | 20230914 | 090400 | 326845800 | 26750 | 26550 | 26850 | 26550 | 4358 |
| 586 | 20230914 | 090300 | 210615550 | 26550 | 26600 | 26600 | 26500 | 233 |
| 587 | 20230914 | 090200 | 204429250 | 26600 | 26600 | 26600 | 26500 | 3084 |
| 588 | 20230914 | 090100 | 122598700 | 26550 | 26600 | 26600 | 26550 | 837 |
| 589 | 20230914 | 090000 | 100348500 | 26550 | 26650 | 26700 | 26500 | 3772 |