36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 202500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 3 | 20230922 | 202400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20230922 | 202300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20230922 | 202200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20230922 | 202100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20230922 | 202000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20230922 | 201900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20230922 | 201800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20230922 | 201700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20230922 | 201600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20230922 | 201500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20230922 | 201400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20230922 | 201300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20230922 | 201200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20230922 | 201100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20230922 | 201000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20230922 | 200900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20230922 | 200800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20230922 | 200700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20230922 | 200600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20230922 | 200500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20230922 | 200400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20230922 | 200300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20230922 | 200200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20230922 | 200100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20230922 | 200000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20230922 | 195900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20230922 | 195800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20230922 | 195700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20230922 | 195600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20230922 | 195500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 33 | 20230922 | 195400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20230922 | 195300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20230922 | 195200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20230922 | 195100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20230922 | 195000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20230922 | 194900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20230922 | 194800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20230922 | 194700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20230922 | 194600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20230922 | 194500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20230922 | 194400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20230922 | 194300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20230922 | 194200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20230922 | 194100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20230922 | 194000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20230922 | 193900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20230922 | 193800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20230922 | 193700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20230922 | 193600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20230922 | 193500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20230922 | 193400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20230922 | 193300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20230922 | 193200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20230922 | 193100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20230922 | 193000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20230922 | 192900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20230922 | 192800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20230922 | 192700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20230922 | 192600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20230922 | 192500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 63 | 20230922 | 192400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20230922 | 192300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20230922 | 192200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20230922 | 192100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20230922 | 192000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20230922 | 191900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20230922 | 191800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20230922 | 191700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20230922 | 191600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20230922 | 191500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20230922 | 191400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20230922 | 191300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20230922 | 191200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20230922 | 191100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20230922 | 191000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20230922 | 190900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20230922 | 190800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20230922 | 190700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20230922 | 190600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20230922 | 190500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20230922 | 190400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20230922 | 190300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20230922 | 190200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20230922 | 190100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20230922 | 190000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20230922 | 185900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20230922 | 185800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20230922 | 185700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20230922 | 185600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20230922 | 185500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 93 | 20230922 | 185400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20230922 | 185300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20230922 | 185200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20230922 | 185100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20230922 | 185000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20230922 | 184900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20230922 | 184800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20230922 | 184700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20230922 | 184600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20230922 | 184500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20230922 | 184400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20230922 | 184300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20230922 | 184200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20230922 | 184100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20230922 | 184000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20230922 | 183900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20230922 | 183800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20230922 | 183700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20230922 | 183600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20230922 | 183500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20230922 | 183400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20230922 | 183300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20230922 | 183200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20230922 | 183100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20230922 | 183000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20230922 | 182900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20230922 | 182800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20230922 | 182700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20230922 | 182600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20230922 | 182500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 123 | 20230922 | 182400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20230922 | 182300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20230922 | 182200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20230922 | 182100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20230922 | 182000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20230922 | 181900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20230922 | 181800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20230922 | 181700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20230922 | 181600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20230922 | 181500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20230922 | 181400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20230922 | 181300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20230922 | 181200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20230922 | 181100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20230922 | 181000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20230922 | 180900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20230922 | 180800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20230922 | 180700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20230922 | 180600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20230922 | 180500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20230922 | 180400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20230922 | 180300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20230922 | 180200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20230922 | 180100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20230922 | 180000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20230922 | 175900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20230922 | 175800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20230922 | 175700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20230922 | 175600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20230922 | 175500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 153 | 20230922 | 175400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20230922 | 175300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20230922 | 175200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20230922 | 175100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20230922 | 175000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20230922 | 174900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20230922 | 174800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20230922 | 174700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20230922 | 174600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20230922 | 174500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20230922 | 174400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20230922 | 174300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20230922 | 174200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20230922 | 174100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20230922 | 174000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20230922 | 173900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20230922 | 173800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20230922 | 173700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20230922 | 173600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20230922 | 173500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20230922 | 173400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20230922 | 173300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20230922 | 173200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20230922 | 173100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20230922 | 173000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20230922 | 172900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20230922 | 172800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20230922 | 172700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20230922 | 172600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20230922 | 172500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 183 | 20230922 | 172400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20230922 | 172300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20230922 | 172200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20230922 | 172100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20230922 | 172000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20230922 | 171900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20230922 | 171800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20230922 | 171700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20230922 | 171600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20230922 | 171500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20230922 | 171400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20230922 | 171300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20230922 | 171200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20230922 | 171100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20230922 | 171000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20230922 | 170900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20230922 | 170800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20230922 | 170700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20230922 | 170600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230922 | 170500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230922 | 170400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230922 | 170300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230922 | 170200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230922 | 170100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20230922 | 170000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20230922 | 165900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20230922 | 165800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20230922 | 165700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20230922 | 165600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20230922 | 165500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 213 | 20230922 | 165400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20230922 | 165300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20230922 | 165200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20230922 | 165100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20230922 | 165000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20230922 | 164900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20230922 | 164800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20230922 | 164700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20230922 | 164600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20230922 | 164500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20230922 | 164400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20230922 | 164300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20230922 | 164200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20230922 | 164100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20230922 | 164000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20230922 | 163900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20230922 | 163800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20230922 | 163700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20230922 | 163600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20230922 | 163500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20230922 | 163400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20230922 | 163300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20230922 | 163200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20230922 | 163100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20230922 | 163000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20230922 | 162900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20230922 | 162800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20230922 | 162700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20230922 | 162600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20230922 | 162500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 243 | 20230922 | 162400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20230922 | 162300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20230922 | 162200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20230922 | 162100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20230922 | 162000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20230922 | 161900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20230922 | 161800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20230922 | 161700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 251 | 20230922 | 161600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 252 | 20230922 | 161500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 253 | 20230922 | 161400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 254 | 20230922 | 161300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 255 | 20230922 | 161200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 256 | 20230922 | 161100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 257 | 20230922 | 161000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 258 | 20230922 | 160900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 259 | 20230922 | 160800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 260 | 20230922 | 160700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 261 | 20230922 | 160600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 262 | 20230922 | 160500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 263 | 20230922 | 160400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 264 | 20230922 | 160300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 265 | 20230922 | 160200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 266 | 20230922 | 160100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 267 | 20230922 | 160000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 268 | 20230922 | 155900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 269 | 20230922 | 155800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 270 | 20230922 | 155700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 271 | 20230922 | 155600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 272 | 20230922 | 155500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 273 | 20230922 | 155400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 274 | 20230922 | 155300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 275 | 20230922 | 155200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 276 | 20230922 | 155100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 277 | 20230922 | 155000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 278 | 20230922 | 154900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 279 | 20230922 | 154800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 280 | 20230922 | 154700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 281 | 20230922 | 154600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 282 | 20230922 | 154500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 283 | 20230922 | 154400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 284 | 20230922 | 154300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 285 | 20230922 | 154200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 286 | 20230922 | 154100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 287 | 20230922 | 154000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 288 | 20230922 | 153900 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 289 | 20230922 | 153800 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 290 | 20230922 | 153700 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 291 | 20230922 | 153600 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 292 | 20230922 | 153500 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 293 | 20230922 | 153400 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 294 | 20230922 | 153300 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 295 | 20230922 | 153200 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 296 | 20230922 | 153100 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 297 | 20230922 | 153000 | 2509797250 | 26750 | 26750 | 26750 | 26750 | 2726 |
| 298 | 20230922 | 152900 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 299 | 20230922 | 152800 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 300 | 20230922 | 152700 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 301 | 20230922 | 152600 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 302 | 20230922 | 152500 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 303 | 20230922 | 152400 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 304 | 20230922 | 152300 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 305 | 20230922 | 152200 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 306 | 20230922 | 152100 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 307 | 20230922 | 152000 | 2436876750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 308 | 20230922 | 151900 | 2436876750 | 26850 | 26800 | 26850 | 26750 | 281 |
| 309 | 20230922 | 151800 | 2429339150 | 26750 | 26800 | 26800 | 26750 | 134 |
| 310 | 20230922 | 151700 | 2425751400 | 26750 | 26700 | 26850 | 26700 | 430 |
| 311 | 20230922 | 151600 | 2414235500 | 26750 | 26700 | 26750 | 26700 | 174 |
| 312 | 20230922 | 151500 | 2409581050 | 26700 | 26650 | 26750 | 26650 | 72 |
| 313 | 20230922 | 151400 | 2407656200 | 26700 | 26750 | 26750 | 26700 | 469 |
| 314 | 20230922 | 151300 | 2395124700 | 26750 | 26750 | 26750 | 26750 | 39 |
| 315 | 20230922 | 151200 | 2394081450 | 26750 | 26800 | 26800 | 26750 | 137 |
| 316 | 20230922 | 151100 | 2390414500 | 26750 | 26800 | 26800 | 26750 | 49 |
| 317 | 20230922 | 151000 | 2389102950 | 26800 | 26800 | 26800 | 26750 | 340 |
| 318 | 20230922 | 150900 | 2379999400 | 26850 | 26800 | 26850 | 26750 | 271 |
| 319 | 20230922 | 150800 | 2372735050 | 26800 | 26800 | 26850 | 26800 | 208 |
| 320 | 20230922 | 150700 | 2367156550 | 26800 | 26750 | 26850 | 26750 | 254 |
| 321 | 20230922 | 150600 | 2360348400 | 26750 | 26800 | 26850 | 26750 | 470 |
| 322 | 20230922 | 150500 | 2347759850 | 26700 | 26800 | 26850 | 26700 | 302 |
| 323 | 20230922 | 150400 | 2339674050 | 26750 | 26800 | 26800 | 26750 | 593 |
| 324 | 20230922 | 150300 | 2323800000 | 26800 | 26800 | 26850 | 26800 | 163 |
| 325 | 20230922 | 150200 | 2319426400 | 26800 | 26850 | 26900 | 26800 | 208 |
| 326 | 20230922 | 150100 | 2313838350 | 26850 | 26900 | 26900 | 26800 | 248 |
| 327 | 20230922 | 150000 | 2307180850 | 26850 | 26900 | 26900 | 26800 | 509 |
| 328 | 20230922 | 145900 | 2293505750 | 26850 | 26900 | 26900 | 26850 | 378 |
| 329 | 20230922 | 145800 | 2283345400 | 26900 | 26900 | 26900 | 26850 | 448 |
| 330 | 20230922 | 145700 | 2271303800 | 26900 | 26900 | 26900 | 26850 | 287 |
| 331 | 20230922 | 145600 | 2263585900 | 26850 | 26850 | 26900 | 26800 | 521 |
| 332 | 20230922 | 145500 | 2249594550 | 26900 | 26850 | 26900 | 26850 | 441 |
| 333 | 20230922 | 145400 | 2237741400 | 26850 | 26850 | 26900 | 26800 | 542 |
| 334 | 20230922 | 145300 | 2223189300 | 26850 | 26850 | 26900 | 26800 | 389 |
| 335 | 20230922 | 145200 | 2212742600 | 26850 | 26900 | 26900 | 26800 | 426 |
| 336 | 20230922 | 145100 | 2201297100 | 26900 | 26800 | 26900 | 26800 | 434 |
| 337 | 20230922 | 145000 | 2189634100 | 26850 | 26850 | 26850 | 26800 | 348 |
| 338 | 20230922 | 144900 | 2180297850 | 26900 | 26850 | 26900 | 26850 | 431 |
| 339 | 20230922 | 144800 | 2168715300 | 26850 | 26850 | 26850 | 26800 | 337 |
| 340 | 20230922 | 144700 | 2159673600 | 26850 | 26800 | 26850 | 26800 | 361 |
| 341 | 20230922 | 144600 | 2149984500 | 26850 | 26850 | 26850 | 26800 | 465 |
| 342 | 20230922 | 144500 | 2137510600 | 26850 | 26800 | 26850 | 26800 | 312 |
| 343 | 20230922 | 144400 | 2129136100 | 26850 | 26800 | 26850 | 26800 | 407 |
| 344 | 20230922 | 144300 | 2118221400 | 26850 | 26850 | 26850 | 26800 | 370 |
| 345 | 20230922 | 144200 | 2108294300 | 26900 | 26850 | 26900 | 26800 | 704 |
| 346 | 20230922 | 144100 | 2089395150 | 26900 | 26850 | 26900 | 26800 | 352 |
| 347 | 20230922 | 144000 | 2079943900 | 26850 | 26800 | 26850 | 26750 | 544 |
| 348 | 20230922 | 143900 | 2065355000 | 26850 | 26800 | 26850 | 26800 | 321 |
| 349 | 20230922 | 143800 | 2056742350 | 26750 | 26750 | 26800 | 26750 | 379 |
| 350 | 20230922 | 143700 | 2046593850 | 26800 | 26800 | 26800 | 26750 | 254 |
| 351 | 20230922 | 143600 | 2039788150 | 26800 | 26700 | 26800 | 26700 | 174 |
| 352 | 20230922 | 143500 | 2035130100 | 26750 | 26750 | 26800 | 26750 | 449 |
| 353 | 20230922 | 143400 | 2023118600 | 26750 | 26750 | 26750 | 26750 | 212 |
| 354 | 20230922 | 143300 | 2017447600 | 26750 | 26750 | 26800 | 26700 | 406 |
| 355 | 20230922 | 143200 | 2006585800 | 26750 | 26750 | 26750 | 26700 | 346 |
| 356 | 20230922 | 143100 | 1997331000 | 26750 | 26750 | 26750 | 26700 | 415 |
| 357 | 20230922 | 143000 | 1986236750 | 26750 | 26650 | 26750 | 26650 | 364 |
| 358 | 20230922 | 142900 | 1976521650 | 26700 | 26700 | 26700 | 26650 | 449 |
| 359 | 20230922 | 142800 | 1964543550 | 26700 | 26700 | 26700 | 26650 | 391 |
| 360 | 20230922 | 142700 | 1954106250 | 26700 | 26700 | 26700 | 26650 | 532 |
| 361 | 20230922 | 142600 | 1939908700 | 26700 | 26650 | 26700 | 26650 | 344 |
| 362 | 20230922 | 142500 | 1930730300 | 26650 | 26650 | 26700 | 26600 | 336 |
| 363 | 20230922 | 142400 | 1921765550 | 26700 | 26600 | 26700 | 26600 | 233 |
| 364 | 20230922 | 142300 | 1915554550 | 26650 | 26650 | 26650 | 26550 | 490 |
| 365 | 20230922 | 142200 | 1902512900 | 26650 | 26600 | 26650 | 26600 | 113 |
| 366 | 20230922 | 142100 | 1899503350 | 26600 | 26600 | 26650 | 26550 | 344 |
| 367 | 20230922 | 142000 | 1890345750 | 26600 | 26550 | 26600 | 26550 | 145 |
| 368 | 20230922 | 141900 | 1886489550 | 26600 | 26650 | 26650 | 26550 | 117 |
| 369 | 20230922 | 141800 | 1883374850 | 26650 | 26600 | 26650 | 26600 | 297 |
| 370 | 20230922 | 141700 | 1875471500 | 26600 | 26600 | 26600 | 26550 | 198 |
| 371 | 20230922 | 141600 | 1870211400 | 26600 | 26550 | 26600 | 26550 | 230 |
| 372 | 20230922 | 141500 | 1864095200 | 26550 | 26650 | 26700 | 26550 | 129 |
| 373 | 20230922 | 141400 | 1860661600 | 26700 | 26700 | 26700 | 26650 | 212 |
| 374 | 20230922 | 141300 | 1855003450 | 26700 | 26650 | 26700 | 26600 | 257 |
| 375 | 20230922 | 141200 | 1848159450 | 26650 | 26650 | 26650 | 26600 | 166 |
| 376 | 20230922 | 141100 | 1843736250 | 26650 | 26650 | 26650 | 26600 | 350 |
| 377 | 20230922 | 141000 | 1834415400 | 26650 | 26700 | 26700 | 26600 | 238 |
| 378 | 20230922 | 140900 | 1828068250 | 26600 | 26650 | 26700 | 26600 | 233 |
| 379 | 20230922 | 140800 | 1821856150 | 26650 | 26600 | 26700 | 26600 | 1294 |
| 380 | 20230922 | 140700 | 1787364550 | 26600 | 26600 | 26650 | 26550 | 215 |
| 381 | 20230922 | 140600 | 1781643200 | 26650 | 26600 | 26650 | 26600 | 261 |
| 382 | 20230922 | 140500 | 1774691600 | 26650 | 26650 | 26650 | 26550 | 163 |
| 383 | 20230922 | 140400 | 1770363550 | 26650 | 26600 | 26650 | 26600 | 352 |
| 384 | 20230922 | 140300 | 1760995550 | 26600 | 26550 | 26600 | 26500 | 358 |
| 385 | 20230922 | 140200 | 1751491700 | 26550 | 26550 | 26600 | 26500 | 181 |
| 386 | 20230922 | 140100 | 1746686850 | 26550 | 26550 | 26600 | 26500 | 131 |
| 387 | 20230922 | 140000 | 1743207850 | 26600 | 26550 | 26650 | 26550 | 209 |
| 388 | 20230922 | 135900 | 1737648100 | 26650 | 26550 | 26650 | 26500 | 216 |
| 389 | 20230922 | 135800 | 1731909200 | 26650 | 26550 | 26650 | 26550 | 229 |
| 390 | 20230922 | 135700 | 1725818800 | 26650 | 26650 | 26650 | 26600 | 160 |
| 391 | 20230922 | 135600 | 1721558350 | 26500 | 26550 | 26650 | 26500 | 213 |
| 392 | 20230922 | 135500 | 1715902500 | 26550 | 26550 | 26550 | 26500 | 160 |
| 393 | 20230922 | 135400 | 1711657500 | 26550 | 26650 | 26650 | 26550 | 198 |
| 394 | 20230922 | 135300 | 1706389750 | 26650 | 26550 | 26650 | 26550 | 203 |
| 395 | 20230922 | 135200 | 1700991950 | 26550 | 26550 | 26550 | 26550 | 97 |
| 396 | 20230922 | 135100 | 1698416600 | 26550 | 26550 | 26550 | 26500 | 156 |
| 397 | 20230922 | 135000 | 1694275500 | 26550 | 26550 | 26650 | 26550 | 253 |
| 398 | 20230922 | 134900 | 1687544700 | 26550 | 26500 | 26550 | 26500 | 65 |
| 399 | 20230922 | 134800 | 1685819650 | 26550 | 26650 | 26650 | 26550 | 104 |
| 400 | 20230922 | 134700 | 1683052650 | 26650 | 26550 | 26650 | 26550 | 196 |
| 401 | 20230922 | 134600 | 1677844650 | 26550 | 26600 | 26650 | 26550 | 192 |
| 402 | 20230922 | 134500 | 1672741300 | 26600 | 26550 | 26600 | 26550 | 128 |
| 403 | 20230922 | 134400 | 1669337300 | 26600 | 26600 | 26650 | 26600 | 109 |
| 404 | 20230922 | 134300 | 1666434450 | 26650 | 26550 | 26650 | 26550 | 287 |
| 405 | 20230922 | 134200 | 1658802700 | 26650 | 26600 | 26650 | 26500 | 361 |
| 406 | 20230922 | 134100 | 1649215100 | 26650 | 26650 | 26650 | 26600 | 102 |
| 407 | 20230922 | 134000 | 1646497700 | 26650 | 26600 | 26650 | 26550 | 316 |
| 408 | 20230922 | 133900 | 1638094650 | 26650 | 26600 | 26650 | 26600 | 139 |
| 409 | 20230922 | 133800 | 1634394550 | 26600 | 26600 | 26650 | 26550 | 146 |
| 410 | 20230922 | 133700 | 1630510850 | 26650 | 26600 | 26650 | 26550 | 170 |
| 411 | 20230922 | 133600 | 1625990200 | 26600 | 26600 | 26650 | 26600 | 225 |
| 412 | 20230922 | 133500 | 1619997050 | 26600 | 26600 | 26650 | 26600 | 159 |
| 413 | 20230922 | 133400 | 1615767050 | 26600 | 26600 | 26650 | 26550 | 129 |
| 414 | 20230922 | 133300 | 1612336300 | 26600 | 26600 | 26600 | 26550 | 218 |
| 415 | 20230922 | 133200 | 1606539000 | 26600 | 26550 | 26600 | 26550 | 275 |
| 416 | 20230922 | 133100 | 1599230950 | 26550 | 26500 | 26600 | 26500 | 280 |
| 417 | 20230922 | 133000 | 1591792700 | 26550 | 26500 | 26550 | 26500 | 412 |
| 418 | 20230922 | 132900 | 1580863500 | 26550 | 26500 | 26550 | 26500 | 279 |
| 419 | 20230922 | 132800 | 1573459500 | 26500 | 26400 | 26500 | 26400 | 214 |
| 420 | 20230922 | 132700 | 1567802850 | 26500 | 26450 | 26500 | 26450 | 82 |
| 421 | 20230922 | 132600 | 1565630050 | 26500 | 26400 | 26500 | 26400 | 192 |
| 422 | 20230922 | 132500 | 1560558550 | 26500 | 26400 | 26500 | 26400 | 262 |
| 423 | 20230922 | 132400 | 1553628300 | 26400 | 26500 | 26500 | 26400 | 99 |
| 424 | 20230922 | 132300 | 1551014200 | 26500 | 26450 | 26500 | 26400 | 149 |
| 425 | 20230922 | 132200 | 1547079850 | 26450 | 26500 | 26600 | 26450 | 264 |
| 426 | 20230922 | 132100 | 1540087000 | 26500 | 26550 | 26550 | 26450 | 29 |
| 427 | 20230922 | 132000 | 1539319200 | 26550 | 26550 | 26550 | 26450 | 154 |
| 428 | 20230922 | 131900 | 1535243900 | 26550 | 26550 | 26550 | 26500 | 35 |
| 429 | 20230922 | 131800 | 1534315350 | 26550 | 26550 | 26550 | 26550 | 122 |
| 430 | 20230922 | 131700 | 1531076250 | 26550 | 26550 | 26600 | 26500 | 312 |
| 431 | 20230922 | 131600 | 1522794300 | 26650 | 26550 | 26650 | 26450 | 852 |
| 432 | 20230922 | 131500 | 1500225200 | 26550 | 26550 | 26550 | 26500 | 244 |
| 433 | 20230922 | 131400 | 1493754000 | 26550 | 26500 | 26550 | 26500 | 60 |
| 434 | 20230922 | 131300 | 1492161700 | 26550 | 26600 | 26600 | 26550 | 127 |
| 435 | 20230922 | 131200 | 1488788900 | 26600 | 26600 | 26700 | 26550 | 411 |
| 436 | 20230922 | 131100 | 1477840450 | 26600 | 26650 | 26650 | 26600 | 305 |
| 437 | 20230922 | 131000 | 1469725900 | 26650 | 26650 | 26650 | 26650 | 18 |
| 438 | 20230922 | 130900 | 1469246200 | 26650 | 26650 | 26650 | 26600 | 176 |
| 439 | 20230922 | 130800 | 1464562450 | 26700 | 26650 | 26700 | 26650 | 349 |
| 440 | 20230922 | 130700 | 1455261450 | 26650 | 26600 | 26700 | 26600 | 842 |
| 441 | 20230922 | 130600 | 1432851550 | 26600 | 26550 | 26600 | 26550 | 168 |
| 442 | 20230922 | 130500 | 1428389400 | 26550 | 26500 | 26550 | 26500 | 167 |
| 443 | 20230922 | 130400 | 1423962900 | 26600 | 26550 | 26600 | 26550 | 561 |
| 444 | 20230922 | 130300 | 1409066750 | 26550 | 26550 | 26550 | 26500 | 179 |
| 445 | 20230922 | 130200 | 1404323000 | 26550 | 26550 | 26550 | 26500 | 31 |
| 446 | 20230922 | 130100 | 1403500650 | 26550 | 26550 | 26550 | 26500 | 284 |
| 447 | 20230922 | 130000 | 1395969900 | 26550 | 26500 | 26550 | 26500 | 7 |
| 448 | 20230922 | 125900 | 1395784150 | 26500 | 26550 | 26550 | 26500 | 156 |
| 449 | 20230922 | 125800 | 1391649800 | 26500 | 26550 | 26550 | 26500 | 99 |
| 450 | 20230922 | 125700 | 1389023000 | 26550 | 26500 | 26550 | 26500 | 196 |
| 451 | 20230922 | 125600 | 1383825850 | 26550 | 26500 | 26550 | 26500 | 47 |
| 452 | 20230922 | 125500 | 1382579200 | 26500 | 26500 | 26550 | 26500 | 228 |
| 453 | 20230922 | 125400 | 1376537150 | 26550 | 26550 | 26550 | 26500 | 328 |
| 454 | 20230922 | 125300 | 1367841850 | 26500 | 26550 | 26550 | 26500 | 333 |
| 455 | 20230922 | 125200 | 1359016600 | 26550 | 26550 | 26550 | 26500 | 23 |
| 456 | 20230922 | 125100 | 1358406050 | 26550 | 26550 | 26550 | 26450 | 260 |
| 457 | 20230922 | 125000 | 1351518700 | 26550 | 26550 | 26550 | 26500 | 177 |
| 458 | 20230922 | 124900 | 1346826450 | 26550 | 26500 | 26550 | 26500 | 151 |
| 459 | 20230922 | 124800 | 1342824550 | 26550 | 26550 | 26550 | 26500 | 265 |
| 460 | 20230922 | 124700 | 1335789300 | 26550 | 26500 | 26550 | 26500 | 279 |
| 461 | 20230922 | 124600 | 1328392600 | 26550 | 26500 | 26550 | 26500 | 107 |
| 462 | 20230922 | 124500 | 1325553300 | 26450 | 26500 | 26550 | 26450 | 153 |
| 463 | 20230922 | 124400 | 1321498800 | 26500 | 26500 | 26550 | 26500 | 139 |
| 464 | 20230922 | 124300 | 1317814800 | 26500 | 26500 | 26500 | 26450 | 223 |
| 465 | 20230922 | 124200 | 1311911950 | 26500 | 26500 | 26500 | 26500 | 1 |
| 466 | 20230922 | 124100 | 1311885450 | 26450 | 26450 | 26500 | 26450 | 256 |
| 467 | 20230922 | 124000 | 1305113000 | 26500 | 26450 | 26500 | 26450 | 142 |
| 468 | 20230922 | 123900 | 1301351550 | 26500 | 26500 | 26500 | 26350 | 213 |
| 469 | 20230922 | 123800 | 1295727050 | 26500 | 26500 | 26500 | 26500 | 15 |
| 470 | 20230922 | 123700 | 1295329550 | 26500 | 26450 | 26500 | 26450 | 89 |
| 471 | 20230922 | 123600 | 1292974000 | 26450 | 26400 | 26450 | 26350 | 193 |
| 472 | 20230922 | 123500 | 1287884600 | 26400 | 26400 | 26400 | 26400 | 5 |
| 473 | 20230922 | 123400 | 1287752600 | 26400 | 26450 | 26450 | 26400 | 141 |
| 474 | 20230922 | 123300 | 1284028550 | 26450 | 26300 | 26450 | 26300 | 135 |
| 475 | 20230922 | 123200 | 1280462500 | 26350 | 26400 | 26450 | 26350 | 137 |
| 476 | 20230922 | 123100 | 1276851050 | 26400 | 26400 | 26400 | 26400 | 1 |
| 477 | 20230922 | 123000 | 1276824650 | 26400 | 26400 | 26450 | 26350 | 239 |
| 478 | 20230922 | 122900 | 1270521550 | 26350 | 26400 | 26400 | 26350 | 5 |
| 479 | 20230922 | 122800 | 1270389600 | 26350 | 26400 | 26400 | 26350 | 154 |
| 480 | 20230922 | 122700 | 1266330700 | 26400 | 26400 | 26400 | 26350 | 23 |
| 481 | 20230922 | 122600 | 1265724200 | 26400 | 26450 | 26450 | 26400 | 232 |
| 482 | 20230922 | 122500 | 1259596050 | 26450 | 26450 | 26450 | 26450 | 19 |
| 483 | 20230922 | 122400 | 1259093500 | 26450 | 26400 | 26450 | 26400 | 153 |
| 484 | 20230922 | 122300 | 1255054000 | 26450 | 26400 | 26450 | 26400 | 50 |
| 485 | 20230922 | 122200 | 1253733950 | 26400 | 26400 | 26400 | 26350 | 155 |
| 486 | 20230922 | 122100 | 1249649400 | 26350 | 26350 | 26400 | 26350 | 107 |
| 487 | 20230922 | 122000 | 1246828400 | 26300 | 26400 | 26400 | 26300 | 156 |
| 488 | 20230922 | 121900 | 1242719550 | 26400 | 26400 | 26400 | 26400 | 75 |
| 489 | 20230922 | 121800 | 1240739550 | 26350 | 26400 | 26450 | 26350 | 203 |
| 490 | 20230922 | 121700 | 1235380800 | 26450 | 26400 | 26450 | 26400 | 292 |
| 491 | 20230922 | 121600 | 1227671250 | 26400 | 26350 | 26400 | 26300 | 738 |
| 492 | 20230922 | 121500 | 1208233400 | 26300 | 26350 | 26350 | 26300 | 158 |
| 493 | 20230922 | 121400 | 1204071500 | 26350 | 26300 | 26350 | 26300 | 135 |
| 494 | 20230922 | 121300 | 1200520900 | 26350 | 26350 | 26350 | 26350 | 840 |
| 495 | 20230922 | 121200 | 1178386900 | 26350 | 26300 | 26350 | 26250 | 309 |
| 496 | 20230922 | 121100 | 1170264450 | 26300 | 26300 | 26300 | 26300 | 82 |
| 497 | 20230922 | 121000 | 1168107850 | 26300 | 26200 | 26300 | 26200 | 145 |
| 498 | 20230922 | 120900 | 1164301550 | 26250 | 26300 | 26300 | 26250 | 76 |
| 499 | 20230922 | 120800 | 1162303450 | 26300 | 26250 | 26300 | 26250 | 192 |
| 500 | 20230922 | 120700 | 1157261650 | 26300 | 26300 | 26300 | 26250 | 54 |
| 501 | 20230922 | 120600 | 1155841700 | 26250 | 26300 | 26300 | 26250 | 185 |
| 502 | 20230922 | 120500 | 1150984800 | 26300 | 26300 | 26300 | 26250 | 213 |
| 503 | 20230922 | 120400 | 1145385050 | 26300 | 26250 | 26300 | 26150 | 175 |
| 504 | 20230922 | 120300 | 1140803350 | 26300 | 26250 | 26300 | 26250 | 22 |
| 505 | 20230922 | 120200 | 1140225750 | 26250 | 26250 | 26250 | 26100 | 503 |
| 506 | 20230922 | 120100 | 1127061600 | 26200 | 26250 | 26250 | 26200 | 47 |
| 507 | 20230922 | 120000 | 1125829400 | 26200 | 26250 | 26250 | 26200 | 177 |
| 508 | 20230922 | 115900 | 1121191000 | 26250 | 26300 | 26300 | 26250 | 13 |
| 509 | 20230922 | 115800 | 1120849350 | 26300 | 26250 | 26300 | 26250 | 155 |
| 510 | 20230922 | 115700 | 1116775850 | 26250 | 26300 | 26300 | 26250 | 152 |
| 511 | 20230922 | 115600 | 1112784950 | 26300 | 26300 | 26300 | 26300 | 48 |
| 512 | 20230922 | 115500 | 1111522550 | 26300 | 26250 | 26300 | 26200 | 255 |
| 513 | 20230922 | 115400 | 1104829100 | 26250 | 26200 | 26250 | 26200 | 15 |
| 514 | 20230922 | 115300 | 1104435950 | 26200 | 26250 | 26250 | 26200 | 143 |
| 515 | 20230922 | 115200 | 1100688300 | 26250 | 26300 | 26300 | 26200 | 19 |
| 516 | 20230922 | 115100 | 1100190150 | 26250 | 26250 | 26300 | 26250 | 386 |
| 517 | 20230922 | 115000 | 1090052550 | 26300 | 26300 | 26300 | 26300 | 23 |
| 518 | 20230922 | 114900 | 1089447650 | 26250 | 26250 | 26300 | 26250 | 168 |
| 519 | 20230922 | 114800 | 1085037350 | 26250 | 26250 | 26250 | 26250 | 113 |
| 520 | 20230922 | 114700 | 1082071100 | 26200 | 26250 | 26250 | 26200 | 136 |
| 521 | 20230922 | 114600 | 1078507800 | 26250 | 26250 | 26250 | 26200 | 39 |
| 522 | 20230922 | 114500 | 1077484750 | 26250 | 26250 | 26300 | 26250 | 26 |
| 523 | 20230922 | 114400 | 1076801550 | 26300 | 26250 | 26300 | 26250 | 115 |
| 524 | 20230922 | 114300 | 1073779750 | 26300 | 26350 | 26350 | 26250 | 81 |
| 525 | 20230922 | 114200 | 1071649150 | 26350 | 26350 | 26350 | 26350 | 113 |
| 526 | 20230922 | 114100 | 1068671600 | 26350 | 26300 | 26350 | 26200 | 336 |
| 527 | 20230922 | 114000 | 1059840900 | 26350 | 26350 | 26350 | 26350 | 5 |
| 528 | 20230922 | 113900 | 1059709150 | 26350 | 26300 | 26350 | 26250 | 158 |
| 529 | 20230922 | 113800 | 1055560150 | 26300 | 26300 | 26300 | 26300 | 30 |
| 530 | 20230922 | 113700 | 1054771150 | 26350 | 26300 | 26350 | 26200 | 281 |
| 531 | 20230922 | 113600 | 1047392450 | 26300 | 26250 | 26300 | 26250 | 134 |
| 532 | 20230922 | 113500 | 1043873650 | 26250 | 26250 | 26250 | 26250 | 115 |
| 533 | 20230922 | 113400 | 1040854900 | 26250 | 26250 | 26300 | 26250 | 193 |
| 534 | 20230922 | 113300 | 1035785450 | 26300 | 26300 | 26300 | 26250 | 137 |
| 535 | 20230922 | 113200 | 1032189050 | 26300 | 26300 | 26300 | 26300 | 2 |
| 536 | 20230922 | 113100 | 1032136450 | 26300 | 26300 | 26300 | 26250 | 157 |
| 537 | 20230922 | 113000 | 1028014700 | 26300 | 26300 | 26300 | 26300 | 61 |
| 538 | 20230922 | 112900 | 1026410400 | 26300 | 26250 | 26300 | 26250 | 134 |
| 539 | 20230922 | 112800 | 1022892850 | 26250 | 26350 | 26350 | 26250 | 10 |
| 540 | 20230922 | 112700 | 1022629750 | 26300 | 26250 | 26300 | 26250 | 231 |
| 541 | 20230922 | 112600 | 1016561150 | 26250 | 26300 | 26300 | 26250 | 23 |
| 542 | 20230922 | 112500 | 1015956950 | 26300 | 26250 | 26300 | 26250 | 201 |
| 543 | 20230922 | 112400 | 1010677300 | 26350 | 26350 | 26350 | 26350 | 22 |
| 544 | 20230922 | 112300 | 1010097600 | 26300 | 26300 | 26350 | 26300 | 1176 |
| 545 | 20230922 | 112200 | 979165850 | 26350 | 26350 | 26350 | 26350 | 31 |
| 546 | 20230922 | 112100 | 978349000 | 26350 | 26300 | 26350 | 26300 | 149 |
| 547 | 20230922 | 112000 | 974429550 | 26350 | 26350 | 26350 | 26300 | 191 |
| 548 | 20230922 | 111900 | 969397400 | 26350 | 26300 | 26350 | 26300 | 164 |
| 549 | 20230922 | 111800 | 965082650 | 26350 | 26350 | 26350 | 26350 | 3 |
| 550 | 20230922 | 111700 | 965003600 | 26300 | 26300 | 26300 | 26300 | 131 |
| 551 | 20230922 | 111600 | 961558300 | 26350 | 26300 | 26350 | 26300 | 1094 |
| 552 | 20230922 | 111500 | 932781750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 553 | 20230922 | 111400 | 932781750 | 26200 | 26200 | 26250 | 26200 | 153 |
| 554 | 20230922 | 111300 | 928772900 | 26300 | 26200 | 26300 | 26200 | 150 |
| 555 | 20230922 | 111200 | 924836650 | 26200 | 26250 | 26250 | 26200 | 535 |
| 556 | 20230922 | 111100 | 910819100 | 26250 | 26250 | 26250 | 26200 | 347 |
| 557 | 20230922 | 111000 | 901711050 | 26200 | 26300 | 26300 | 26200 | 257 |
| 558 | 20230922 | 110900 | 894971200 | 26250 | 26250 | 26250 | 26250 | 269 |
| 559 | 20230922 | 110800 | 887909950 | 26150 | 26300 | 26300 | 26150 | 135 |
| 560 | 20230922 | 110700 | 884379550 | 26300 | 26200 | 26300 | 26150 | 144 |
| 561 | 20230922 | 110600 | 880608250 | 26200 | 26200 | 26200 | 26200 | 452 |
| 562 | 20230922 | 110500 | 868765850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 563 | 20230922 | 110400 | 868765850 | 26150 | 26200 | 26200 | 26150 | 706 |
| 564 | 20230922 | 110300 | 850290500 | 26200 | 26150 | 26200 | 26150 | 228 |
| 565 | 20230922 | 110200 | 844327400 | 26150 | 26150 | 26150 | 26100 | 314 |
| 566 | 20230922 | 110100 | 836123700 | 26150 | 26150 | 26150 | 26150 | 73 |
| 567 | 20230922 | 110000 | 834214750 | 26150 | 26150 | 26150 | 26100 | 137 |
| 568 | 20230922 | 105900 | 830638850 | 26100 | 26150 | 26150 | 26100 | 72 |
| 569 | 20230922 | 105800 | 828756750 | 26100 | 26150 | 26150 | 26100 | 180 |
| 570 | 20230922 | 105700 | 824056450 | 26100 | 26100 | 26100 | 26100 | 14 |
| 571 | 20230922 | 105600 | 823691050 | 26100 | 26100 | 26100 | 26100 | 194 |
| 572 | 20230922 | 105500 | 818627650 | 26150 | 26100 | 26150 | 26100 | 234 |
| 573 | 20230922 | 105400 | 812509200 | 26100 | 26100 | 26100 | 26100 | 160 |
| 574 | 20230922 | 105300 | 808333200 | 26100 | 26050 | 26100 | 26050 | 166 |
| 575 | 20230922 | 105200 | 804001000 | 26100 | 26100 | 26100 | 26050 | 84 |
| 576 | 20230922 | 105100 | 801809200 | 26100 | 26150 | 26150 | 26100 | 130 |
| 577 | 20230922 | 105000 | 798416150 | 26100 | 26150 | 26150 | 26050 | 186 |
| 578 | 20230922 | 104900 | 793570000 | 26150 | 26100 | 26150 | 26100 | 134 |
| 579 | 20230922 | 104800 | 790067550 | 26100 | 26150 | 26150 | 26000 | 178 |
| 580 | 20230922 | 104700 | 785435850 | 26150 | 26150 | 26150 | 26150 | 10 |
| 581 | 20230922 | 104600 | 785174350 | 26000 | 26000 | 26000 | 26000 | 133 |
| 582 | 20230922 | 104500 | 781716350 | 26100 | 26000 | 26100 | 26000 | 173 |
| 583 | 20230922 | 104400 | 777201850 | 26050 | 26100 | 26100 | 26000 | 307 |
| 584 | 20230922 | 104300 | 769203600 | 26100 | 26100 | 26100 | 26100 | 20 |
| 585 | 20230922 | 104200 | 768681600 | 26100 | 26000 | 26100 | 26000 | 197 |
| 586 | 20230922 | 104100 | 763556600 | 26100 | 26100 | 26100 | 26000 | 260 |
| 587 | 20230922 | 104000 | 756790000 | 26000 | 26000 | 26000 | 26000 | 136 |
| 588 | 20230922 | 103900 | 753254000 | 26100 | 26150 | 26150 | 26100 | 24 |
| 589 | 20230922 | 103800 | 752626850 | 26100 | 26100 | 26100 | 26100 | 92 |
| 590 | 20230922 | 103700 | 750225650 | 26100 | 26100 | 26100 | 26100 | 47 |
| 591 | 20230922 | 103600 | 748998950 | 26100 | 26100 | 26100 | 26050 | 46 |
| 592 | 20230922 | 103500 | 747800100 | 26100 | 26100 | 26100 | 26100 | 198 |
| 593 | 20230922 | 103400 | 742632300 | 26000 | 26050 | 26050 | 26000 | 3 |
| 594 | 20230922 | 103300 | 742554250 | 26050 | 26050 | 26050 | 26050 | 168 |
| 595 | 20230922 | 103200 | 738177850 | 26050 | 26100 | 26100 | 26050 | 152 |
| 596 | 20230922 | 103100 | 734213250 | 26100 | 26050 | 26150 | 26050 | 273 |
| 597 | 20230922 | 103000 | 727098450 | 26000 | 25950 | 26050 | 25950 | 1755 |
| 598 | 20230922 | 102900 | 681472200 | 25950 | 26000 | 26000 | 25950 | 185 |
| 599 | 20230922 | 102800 | 676668950 | 26000 | 25950 | 26000 | 25950 | 65 |
| 600 | 20230922 | 102700 | 674979650 | 25900 | 25950 | 25950 | 25900 | 197 |
| 601 | 20230922 | 102600 | 669874200 | 25950 | 25950 | 25950 | 25950 | 131 |
| 602 | 20230922 | 102500 | 666474750 | 25900 | 25950 | 25950 | 25900 | 184 |
| 603 | 20230922 | 102400 | 661706650 | 25900 | 25900 | 25950 | 25900 | 122 |
| 604 | 20230922 | 102300 | 658543950 | 25900 | 25850 | 25900 | 25800 | 356 |
| 605 | 20230922 | 102200 | 649347800 | 25900 | 25900 | 25900 | 25900 | 2 |
| 606 | 20230922 | 102100 | 649296000 | 25900 | 25900 | 25900 | 25850 | 197 |
| 607 | 20230922 | 102000 | 644200350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 608 | 20230922 | 101900 | 644200350 | 25900 | 25900 | 25900 | 25850 | 410 |
| 609 | 20230922 | 101800 | 633581400 | 25900 | 25900 | 25900 | 25900 | 11 |
| 610 | 20230922 | 101700 | 633296500 | 25950 | 25950 | 25950 | 25900 | 201 |
| 611 | 20230922 | 101600 | 628087650 | 25900 | 25900 | 25900 | 25900 | 14 |
| 612 | 20230922 | 101500 | 627725050 | 25950 | 25950 | 25950 | 25950 | 154 |
| 613 | 20230922 | 101400 | 623728750 | 25900 | 26000 | 26000 | 25900 | 68 |
| 614 | 20230922 | 101300 | 621961750 | 25950 | 25950 | 25950 | 25950 | 220 |
| 615 | 20230922 | 101200 | 616252750 | 25950 | 25950 | 26000 | 25950 | 117 |
| 616 | 20230922 | 101100 | 613211550 | 25950 | 25950 | 25950 | 25950 | 144 |
| 617 | 20230922 | 101000 | 609474750 | 26000 | 25950 | 26000 | 25950 | 75 |
| 618 | 20230922 | 100900 | 607525450 | 25950 | 25900 | 25950 | 25900 | 988 |
| 619 | 20230922 | 100800 | 581887300 | 25950 | 25950 | 25950 | 25900 | 62 |
| 620 | 20230922 | 100700 | 580278650 | 25950 | 25950 | 25950 | 25950 | 100 |
| 621 | 20230922 | 100600 | 577683650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 622 | 20230922 | 100500 | 577683650 | 25900 | 25900 | 25900 | 25900 | 43 |
| 623 | 20230922 | 100400 | 576569950 | 26000 | 25950 | 26000 | 25950 | 101 |
| 624 | 20230922 | 100300 | 573948850 | 26000 | 26000 | 26000 | 25950 | 75 |
| 625 | 20230922 | 100200 | 571999600 | 26000 | 25950 | 26000 | 25950 | 48 |
| 626 | 20230922 | 100100 | 570752650 | 26000 | 25950 | 26000 | 25950 | 72 |
| 627 | 20230922 | 100000 | 568881700 | 25950 | 25950 | 25950 | 25950 | 367 |
| 628 | 20230922 | 095900 | 559358050 | 25950 | 25950 | 25950 | 25950 | 51 |
| 629 | 20230922 | 095800 | 558034600 | 25900 | 25900 | 25900 | 25900 | 61 |
| 630 | 20230922 | 095700 | 556454700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 631 | 20230922 | 095600 | 556454700 | 25900 | 25900 | 25950 | 25900 | 178 |
| 632 | 20230922 | 095500 | 551838000 | 25850 | 25850 | 25850 | 25850 | 33 |
| 633 | 20230922 | 095400 | 550984950 | 25850 | 25850 | 25850 | 25850 | 12 |
| 634 | 20230922 | 095300 | 550674750 | 25850 | 25900 | 25900 | 25800 | 1610 |
| 635 | 20230922 | 095200 | 509127150 | 25800 | 25850 | 25850 | 25800 | 954 |
| 636 | 20230922 | 095100 | 484482700 | 25850 | 25850 | 25850 | 25850 | 175 |
| 637 | 20230922 | 095000 | 479958950 | 25850 | 25850 | 25850 | 25800 | 258 |
| 638 | 20230922 | 094900 | 473297900 | 25850 | 25850 | 25850 | 25850 | 54 |
| 639 | 20230922 | 094800 | 471902000 | 25850 | 25850 | 25850 | 25850 | 19 |
| 640 | 20230922 | 094700 | 471410850 | 25850 | 25850 | 25850 | 25800 | 2131 |
| 641 | 20230922 | 094600 | 416355800 | 25850 | 25850 | 26000 | 25850 | 297 |
| 642 | 20230922 | 094500 | 408678200 | 25900 | 25950 | 25950 | 25900 | 242 |
| 643 | 20230922 | 094400 | 402410000 | 25950 | 25950 | 25950 | 25950 | 41 |
| 644 | 20230922 | 094300 | 401346050 | 25950 | 26000 | 26000 | 25950 | 47 |
| 645 | 20230922 | 094200 | 400124150 | 26000 | 26000 | 26000 | 26000 | 19 |
| 646 | 20230922 | 094100 | 399630150 | 26000 | 26000 | 26000 | 26000 | 7 |
| 647 | 20230922 | 094000 | 399448150 | 26000 | 26000 | 26000 | 26000 | 31 |
| 648 | 20230922 | 093900 | 398642150 | 26000 | 25950 | 26000 | 25950 | 208 |
| 649 | 20230922 | 093800 | 393244200 | 25950 | 26000 | 26000 | 25950 | 34 |
| 650 | 20230922 | 093700 | 392361700 | 26000 | 25900 | 26000 | 25900 | 27 |
| 651 | 20230922 | 093600 | 391661050 | 25950 | 25900 | 25950 | 25900 | 151 |
| 652 | 20230922 | 093500 | 387750100 | 25900 | 25950 | 25950 | 25900 | 380 |
| 653 | 20230922 | 093400 | 377906950 | 26150 | 25900 | 26150 | 25900 | 729 |
| 654 | 20230922 | 093300 | 358919400 | 25900 | 25800 | 25900 | 25800 | 261 |
| 655 | 20230922 | 093200 | 352178900 | 25850 | 25900 | 25900 | 25800 | 1207 |
| 656 | 20230922 | 093100 | 320998650 | 25900 | 25900 | 25950 | 25900 | 1569 |
| 657 | 20230922 | 093000 | 280361500 | 25900 | 25950 | 26000 | 25900 | 118 |
| 658 | 20230922 | 092900 | 277298400 | 25950 | 26000 | 26000 | 25950 | 204 |
| 659 | 20230922 | 092800 | 272002050 | 25950 | 26000 | 26000 | 25950 | 176 |
| 660 | 20230922 | 092700 | 267434750 | 26000 | 25950 | 26100 | 25900 | 481 |
| 661 | 20230922 | 092600 | 254902300 | 25950 | 25950 | 25950 | 25950 | 186 |
| 662 | 20230922 | 092500 | 250075600 | 25950 | 26000 | 26000 | 25950 | 129 |
| 663 | 20230922 | 092400 | 246727800 | 26000 | 26100 | 26100 | 25950 | 1533 |
| 664 | 20230922 | 092300 | 206831750 | 26050 | 26100 | 26100 | 26050 | 54 |
| 665 | 20230922 | 092200 | 205423050 | 26150 | 26100 | 26150 | 26100 | 150 |
| 666 | 20230922 | 092100 | 201507400 | 26100 | 26100 | 26100 | 26100 | 195 |
| 667 | 20230922 | 092000 | 196417900 | 26150 | 26050 | 26150 | 26050 | 175 |
| 668 | 20230922 | 091900 | 191856600 | 26050 | 26000 | 26050 | 26000 | 395 |
| 669 | 20230922 | 091800 | 181577250 | 26000 | 26050 | 26050 | 26000 | 440 |
| 670 | 20230922 | 091700 | 170126750 | 26100 | 26150 | 26150 | 26100 | 233 |
| 671 | 20230922 | 091600 | 164045300 | 26150 | 26150 | 26200 | 26150 | 254 |
| 672 | 20230922 | 091500 | 157398200 | 26200 | 26200 | 26200 | 26150 | 92 |
| 673 | 20230922 | 091400 | 154990100 | 26200 | 26250 | 26250 | 26200 | 190 |
| 674 | 20230922 | 091300 | 150011600 | 26250 | 26200 | 26250 | 26200 | 47 |
| 675 | 20230922 | 091200 | 148779700 | 26150 | 26200 | 26250 | 26150 | 239 |
| 676 | 20230922 | 091100 | 142518550 | 26200 | 26200 | 26200 | 26200 | 57 |
| 677 | 20230922 | 091000 | 141025150 | 26200 | 26150 | 26200 | 26150 | 139 |
| 678 | 20230922 | 090900 | 137386600 | 26150 | 26150 | 26150 | 26150 | 50 |
| 679 | 20230922 | 090800 | 136079100 | 26150 | 26150 | 26150 | 26100 | 813 |
| 680 | 20230922 | 090700 | 114846150 | 26150 | 26100 | 26150 | 26100 | 104 |
| 681 | 20230922 | 090600 | 112131550 | 26100 | 26100 | 26150 | 26050 | 1101 |
| 682 | 20230922 | 090500 | 83412750 | 26100 | 26150 | 26150 | 26100 | 203 |
| 683 | 20230922 | 090400 | 78107500 | 26150 | 26150 | 26150 | 26150 | 266 |
| 684 | 20230922 | 090300 | 71151600 | 26150 | 26150 | 26150 | 26100 | 88 |
| 685 | 20230922 | 090200 | 68851400 | 26200 | 26250 | 26250 | 26200 | 306 |
| 686 | 20230922 | 090100 | 60821550 | 26250 | 26400 | 26400 | 26250 | 276 |
| 687 | 20230922 | 090000 | 53535900 | 26450 | 26200 | 26450 | 26200 | 2043 |