33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 3 | 20230925 | 192400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20230925 | 192300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20230925 | 192200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20230925 | 192100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20230925 | 192000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20230925 | 191900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20230925 | 191800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20230925 | 191700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20230925 | 191600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20230925 | 191500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20230925 | 191400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20230925 | 191300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20230925 | 191200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20230925 | 191100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20230925 | 191000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20230925 | 190900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20230925 | 190800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20230925 | 190700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20230925 | 190600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20230925 | 190500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20230925 | 190400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20230925 | 190300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20230925 | 190200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20230925 | 190100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20230925 | 190000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20230925 | 185900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20230925 | 185800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20230925 | 185700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20230925 | 185600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20230925 | 185500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 33 | 20230925 | 185400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20230925 | 185300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20230925 | 185200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20230925 | 185100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20230925 | 185000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20230925 | 184900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20230925 | 184800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20230925 | 184700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20230925 | 184600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20230925 | 184500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20230925 | 184400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20230925 | 184300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20230925 | 184200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20230925 | 184100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20230925 | 184000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20230925 | 183900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20230925 | 183800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20230925 | 183700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20230925 | 183600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20230925 | 183500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20230925 | 183400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20230925 | 183300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20230925 | 183200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20230925 | 183100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20230925 | 183000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20230925 | 182900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20230925 | 182800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20230925 | 182700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20230925 | 182600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20230925 | 182500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 63 | 20230925 | 182400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20230925 | 182300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20230925 | 182200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20230925 | 182100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20230925 | 182000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20230925 | 181900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20230925 | 181800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20230925 | 181700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20230925 | 181600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20230925 | 181500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20230925 | 181400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20230925 | 181300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20230925 | 181200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20230925 | 181100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20230925 | 181000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20230925 | 180900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20230925 | 180800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20230925 | 180700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20230925 | 180600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20230925 | 180500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20230925 | 180400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20230925 | 180300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20230925 | 180200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20230925 | 180100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20230925 | 180000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20230925 | 175900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20230925 | 175800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20230925 | 175700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20230925 | 175600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20230925 | 175500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 93 | 20230925 | 175400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20230925 | 175300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20230925 | 175200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20230925 | 175100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20230925 | 175000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20230925 | 174900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20230925 | 174800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20230925 | 174700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20230925 | 174600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20230925 | 174500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20230925 | 174400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20230925 | 174300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20230925 | 174200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20230925 | 174100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20230925 | 174000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20230925 | 173900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20230925 | 173800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20230925 | 173700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20230925 | 173600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20230925 | 173500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20230925 | 173400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20230925 | 173300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20230925 | 173200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20230925 | 173100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20230925 | 173000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20230925 | 172900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20230925 | 172800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20230925 | 172700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20230925 | 172600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20230925 | 172500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 123 | 20230925 | 172400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20230925 | 172300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20230925 | 172200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20230925 | 172100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20230925 | 172000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20230925 | 171900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20230925 | 171800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20230925 | 171700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20230925 | 171600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20230925 | 171500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20230925 | 171400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20230925 | 171300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20230925 | 171200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20230925 | 171100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20230925 | 171000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20230925 | 170900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20230925 | 170800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20230925 | 170700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20230925 | 170600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20230925 | 170500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20230925 | 170400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20230925 | 170300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20230925 | 170200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20230925 | 170100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20230925 | 170000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20230925 | 165900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20230925 | 165800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20230925 | 165700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20230925 | 165600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20230925 | 165500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 153 | 20230925 | 165400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20230925 | 165300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20230925 | 165200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20230925 | 165100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20230925 | 165000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20230925 | 164900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20230925 | 164800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20230925 | 164700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20230925 | 164600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20230925 | 164500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20230925 | 164400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20230925 | 164300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20230925 | 164200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20230925 | 164100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20230925 | 164000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20230925 | 163900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20230925 | 163800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20230925 | 163700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20230925 | 163600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20230925 | 163500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20230925 | 163400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20230925 | 163300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20230925 | 163200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20230925 | 163100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20230925 | 163000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20230925 | 162900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20230925 | 162800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20230925 | 162700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20230925 | 162600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20230925 | 162500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 183 | 20230925 | 162400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20230925 | 162300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20230925 | 162200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20230925 | 162100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20230925 | 162000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20230925 | 161900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20230925 | 161800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20230925 | 161700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20230925 | 161600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20230925 | 161500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20230925 | 161400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20230925 | 161300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20230925 | 161200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20230925 | 161100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20230925 | 161000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20230925 | 160900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20230925 | 160800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20230925 | 160700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20230925 | 160600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20230925 | 160500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20230925 | 160400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20230925 | 160300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20230925 | 160200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20230925 | 160100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20230925 | 160000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20230925 | 155900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20230925 | 155800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20230925 | 155700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20230925 | 155600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20230925 | 155500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 213 | 20230925 | 155400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20230925 | 155300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20230925 | 155200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20230925 | 155100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20230925 | 155000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20230925 | 154900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20230925 | 154800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20230925 | 154700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20230925 | 154600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20230925 | 154500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20230925 | 154400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20230925 | 154300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20230925 | 154200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20230925 | 154100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20230925 | 154000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20230925 | 153900 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20230925 | 153800 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20230925 | 153700 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20230925 | 153600 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20230925 | 153500 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20230925 | 153400 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20230925 | 153300 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20230925 | 153200 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20230925 | 153100 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20230925 | 153000 | 8598468550 | 26300 | 26300 | 26300 | 26300 | 7351 |
| 238 | 20230925 | 152900 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20230925 | 152800 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20230925 | 152700 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20230925 | 152600 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 242 | 20230925 | 152500 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 243 | 20230925 | 152400 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 244 | 20230925 | 152300 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 245 | 20230925 | 152200 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 246 | 20230925 | 152100 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 247 | 20230925 | 152000 | 8405137250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 248 | 20230925 | 151900 | 8405137250 | 26450 | 26300 | 26450 | 26300 | 978 |
| 249 | 20230925 | 151800 | 8379391250 | 26300 | 26400 | 26400 | 26200 | 2057 |
| 250 | 20230925 | 151700 | 8325437800 | 26400 | 26400 | 26400 | 26400 | 85 |
| 251 | 20230925 | 151600 | 8323193800 | 26400 | 26600 | 26650 | 26300 | 1534 |
| 252 | 20230925 | 151500 | 8282624200 | 26600 | 26600 | 26650 | 26600 | 1763 |
| 253 | 20230925 | 151400 | 8235712950 | 26600 | 26600 | 26600 | 26450 | 2397 |
| 254 | 20230925 | 151300 | 8172066200 | 26600 | 26600 | 26650 | 26550 | 2147 |
| 255 | 20230925 | 151200 | 8114955850 | 26600 | 26550 | 26600 | 26450 | 3058 |
| 256 | 20230925 | 151100 | 8033868200 | 26550 | 26500 | 26550 | 26450 | 4155 |
| 257 | 20230925 | 151000 | 7923718400 | 26500 | 26250 | 26500 | 26250 | 3385 |
| 258 | 20230925 | 150900 | 7834493250 | 26250 | 26200 | 26250 | 26200 | 234 |
| 259 | 20230925 | 150800 | 7828353450 | 26200 | 26150 | 26200 | 26150 | 533 |
| 260 | 20230925 | 150700 | 7814408500 | 26150 | 26200 | 26200 | 26150 | 30 |
| 261 | 20230925 | 150600 | 7813623000 | 26200 | 26200 | 26250 | 26200 | 1000 |
| 262 | 20230925 | 150500 | 7787422650 | 26200 | 26250 | 26250 | 26200 | 350 |
| 263 | 20230925 | 150400 | 7778237950 | 26200 | 26250 | 26250 | 26200 | 241 |
| 264 | 20230925 | 150300 | 7771911900 | 26250 | 26200 | 26250 | 26200 | 899 |
| 265 | 20230925 | 150200 | 7748339800 | 26250 | 26200 | 26250 | 26200 | 252 |
| 266 | 20230925 | 150100 | 7741734900 | 26250 | 26200 | 26250 | 26200 | 979 |
| 267 | 20230925 | 150000 | 7716076300 | 26200 | 26200 | 26200 | 26150 | 601 |
| 268 | 20230925 | 145900 | 7700335150 | 26150 | 26200 | 26200 | 26150 | 556 |
| 269 | 20230925 | 145800 | 7685779200 | 26200 | 26200 | 26250 | 26200 | 194 |
| 270 | 20230925 | 145700 | 7680693900 | 26200 | 26200 | 26250 | 26200 | 392 |
| 271 | 20230925 | 145600 | 7670422850 | 26250 | 26250 | 26250 | 26250 | 113 |
| 272 | 20230925 | 145500 | 7667456600 | 26250 | 26200 | 26250 | 26200 | 139 |
| 273 | 20230925 | 145400 | 7663809000 | 26200 | 26250 | 26300 | 26200 | 506 |
| 274 | 20230925 | 145300 | 7650551650 | 26250 | 26250 | 26300 | 26250 | 300 |
| 275 | 20230925 | 145200 | 7642676000 | 26250 | 26250 | 26300 | 26250 | 253 |
| 276 | 20230925 | 145100 | 7636034150 | 26250 | 26300 | 26300 | 26250 | 52 |
| 277 | 20230925 | 145000 | 7634668500 | 26300 | 26250 | 26300 | 26250 | 74 |
| 278 | 20230925 | 144900 | 7632723900 | 26300 | 26250 | 26300 | 26250 | 181 |
| 279 | 20230925 | 144800 | 7627971100 | 26300 | 26250 | 26300 | 26250 | 253 |
| 280 | 20230925 | 144700 | 7621328900 | 26300 | 26250 | 26300 | 26250 | 313 |
| 281 | 20230925 | 144600 | 7613107000 | 26250 | 26250 | 26300 | 26250 | 182 |
| 282 | 20230925 | 144500 | 7608328900 | 26250 | 26250 | 26300 | 26250 | 241 |
| 283 | 20230925 | 144400 | 7602002050 | 26250 | 26250 | 26300 | 26250 | 44 |
| 284 | 20230925 | 144300 | 7600846450 | 26250 | 26250 | 26250 | 26250 | 81 |
| 285 | 20230925 | 144200 | 7598720200 | 26300 | 26250 | 26300 | 26250 | 448 |
| 286 | 20230925 | 144100 | 7586954600 | 26250 | 26250 | 26300 | 26250 | 706 |
| 287 | 20230925 | 144000 | 7568421500 | 26300 | 26300 | 26300 | 26300 | 22 |
| 288 | 20230925 | 143900 | 7567842900 | 26300 | 26300 | 26300 | 26300 | 123 |
| 289 | 20230925 | 143800 | 7564608000 | 26300 | 26300 | 26300 | 26250 | 165 |
| 290 | 20230925 | 143700 | 7560273900 | 26300 | 26300 | 26300 | 26300 | 13 |
| 291 | 20230925 | 143600 | 7559932000 | 26300 | 26300 | 26300 | 26300 | 801 |
| 292 | 20230925 | 143500 | 7538865700 | 26300 | 26300 | 26350 | 26300 | 437 |
| 293 | 20230925 | 143400 | 7527370300 | 26300 | 26300 | 26350 | 26300 | 23 |
| 294 | 20230925 | 143300 | 7526764800 | 26350 | 26350 | 26350 | 26350 | 52 |
| 295 | 20230925 | 143200 | 7525394600 | 26350 | 26350 | 26350 | 26350 | 101 |
| 296 | 20230925 | 143100 | 7522733250 | 26300 | 26300 | 26350 | 26300 | 63 |
| 297 | 20230925 | 143000 | 7521075400 | 26350 | 26350 | 26350 | 26300 | 47 |
| 298 | 20230925 | 142900 | 7519838200 | 26350 | 26300 | 26350 | 26300 | 15 |
| 299 | 20230925 | 142800 | 7519443050 | 26300 | 26350 | 26350 | 26300 | 664 |
| 300 | 20230925 | 142700 | 7501979250 | 26350 | 26400 | 26400 | 26350 | 213 |
| 301 | 20230925 | 142600 | 7496366100 | 26400 | 26400 | 26400 | 26350 | 622 |
| 302 | 20230925 | 142500 | 7479946050 | 26400 | 26450 | 26450 | 26400 | 29 |
| 303 | 20230925 | 142400 | 7479179650 | 26450 | 26450 | 26500 | 26450 | 24 |
| 304 | 20230925 | 142300 | 7478544250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 305 | 20230925 | 142200 | 7478544250 | 26500 | 26450 | 26500 | 26400 | 230 |
| 306 | 20230925 | 142100 | 7472453350 | 26500 | 26450 | 26500 | 26450 | 15 |
| 307 | 20230925 | 142000 | 7472055950 | 26500 | 26500 | 26500 | 26400 | 102 |
| 308 | 20230925 | 141900 | 7469360950 | 26450 | 26450 | 26500 | 26400 | 31 |
| 309 | 20230925 | 141800 | 7468541750 | 26450 | 26500 | 26500 | 26450 | 3 |
| 310 | 20230925 | 141700 | 7468462350 | 26400 | 26500 | 26500 | 26400 | 53 |
| 311 | 20230925 | 141600 | 7467059900 | 26450 | 26500 | 26500 | 26450 | 5 |
| 312 | 20230925 | 141500 | 7466927550 | 26450 | 26450 | 26500 | 26450 | 269 |
| 313 | 20230925 | 141400 | 7459811750 | 26550 | 26450 | 26550 | 26450 | 75 |
| 314 | 20230925 | 141300 | 7457824450 | 26500 | 26450 | 26500 | 26450 | 229 |
| 315 | 20230925 | 141200 | 7451766550 | 26450 | 26500 | 26500 | 26450 | 390 |
| 316 | 20230925 | 141100 | 7441448200 | 26500 | 26500 | 26550 | 26500 | 244 |
| 317 | 20230925 | 141000 | 7434982150 | 26500 | 26550 | 26550 | 26450 | 975 |
| 318 | 20230925 | 140900 | 7409175150 | 26550 | 26500 | 26550 | 26450 | 155 |
| 319 | 20230925 | 140800 | 7405067750 | 26500 | 26450 | 26500 | 26400 | 39 |
| 320 | 20230925 | 140700 | 7404036050 | 26450 | 26450 | 26450 | 26400 | 845 |
| 321 | 20230925 | 140600 | 7381685850 | 26450 | 26500 | 26500 | 26400 | 1654 |
| 322 | 20230925 | 140500 | 7337942050 | 26550 | 26500 | 26550 | 26500 | 518 |
| 323 | 20230925 | 140400 | 7324214450 | 26500 | 26450 | 26500 | 26450 | 62 |
| 324 | 20230925 | 140300 | 7322573950 | 26450 | 26450 | 26450 | 26450 | 32 |
| 325 | 20230925 | 140200 | 7321727550 | 26450 | 26450 | 26450 | 26450 | 861 |
| 326 | 20230925 | 140100 | 7298954100 | 26400 | 26450 | 26450 | 26400 | 15 |
| 327 | 20230925 | 140000 | 7298557450 | 26450 | 26450 | 26450 | 26450 | 127 |
| 328 | 20230925 | 135900 | 7295198300 | 26500 | 26450 | 26500 | 26450 | 48 |
| 329 | 20230925 | 135800 | 7293928100 | 26450 | 26350 | 26450 | 26350 | 355 |
| 330 | 20230925 | 135700 | 7284557550 | 26350 | 26350 | 26350 | 26350 | 123 |
| 331 | 20230925 | 135600 | 7281316500 | 26350 | 26300 | 26350 | 26300 | 120 |
| 332 | 20230925 | 135500 | 7278157000 | 26300 | 26300 | 26350 | 26300 | 64 |
| 333 | 20230925 | 135400 | 7276473750 | 26350 | 26300 | 26350 | 26300 | 176 |
| 334 | 20230925 | 135300 | 7271844300 | 26350 | 26350 | 26350 | 26350 | 109 |
| 335 | 20230925 | 135200 | 7268972150 | 26300 | 26350 | 26350 | 26300 | 14 |
| 336 | 20230925 | 135100 | 7268603350 | 26300 | 26300 | 26300 | 26300 | 24 |
| 337 | 20230925 | 135000 | 7267972150 | 26300 | 26300 | 26300 | 26300 | 13 |
| 338 | 20230925 | 134900 | 7267630250 | 26350 | 26300 | 26350 | 26300 | 145 |
| 339 | 20230925 | 134800 | 7263810500 | 26300 | 26300 | 26300 | 26250 | 112 |
| 340 | 20230925 | 134700 | 7260867500 | 26300 | 26300 | 26300 | 26300 | 60 |
| 341 | 20230925 | 134600 | 7259289500 | 26300 | 26300 | 26300 | 26250 | 321 |
| 342 | 20230925 | 134500 | 7250854900 | 26250 | 26300 | 26300 | 26250 | 404 |
| 343 | 20230925 | 134400 | 7240243900 | 26250 | 26300 | 26300 | 26250 | 23 |
| 344 | 20230925 | 134300 | 7239640000 | 26300 | 26250 | 26300 | 26200 | 150 |
| 345 | 20230925 | 134200 | 7235708850 | 26250 | 26350 | 26350 | 26250 | 1238 |
| 346 | 20230925 | 134100 | 7203199300 | 26350 | 26350 | 26350 | 26300 | 64 |
| 347 | 20230925 | 134000 | 7201514950 | 26350 | 26350 | 26350 | 26350 | 86 |
| 348 | 20230925 | 133900 | 7199248850 | 26350 | 26250 | 26350 | 26250 | 813 |
| 349 | 20230925 | 133800 | 7177856400 | 26250 | 26300 | 26300 | 26250 | 1316 |
| 350 | 20230925 | 133700 | 7143251400 | 26250 | 26300 | 26300 | 26250 | 109 |
| 351 | 20230925 | 133600 | 7140389550 | 26300 | 26250 | 26300 | 26250 | 72 |
| 352 | 20230925 | 133500 | 7138496900 | 26250 | 26400 | 26400 | 26250 | 142 |
| 353 | 20230925 | 133400 | 7134754350 | 26400 | 26400 | 26400 | 26400 | 12 |
| 354 | 20230925 | 133300 | 7134437550 | 26350 | 26400 | 26400 | 26350 | 328 |
| 355 | 20230925 | 133200 | 7125794600 | 26400 | 26400 | 26400 | 26400 | 520 |
| 356 | 20230925 | 133100 | 7112066600 | 26400 | 26250 | 26400 | 26250 | 29 |
| 357 | 20230925 | 133000 | 7111302850 | 26250 | 26350 | 26350 | 26150 | 1355 |
| 358 | 20230925 | 132900 | 7075809550 | 26250 | 26250 | 26300 | 26250 | 344 |
| 359 | 20230925 | 132800 | 7066776750 | 26250 | 26400 | 26400 | 26250 | 869 |
| 360 | 20230925 | 132700 | 7043920400 | 26400 | 26500 | 26500 | 26400 | 72 |
| 361 | 20230925 | 132600 | 7042017000 | 26500 | 26500 | 26500 | 26500 | 234 |
| 362 | 20230925 | 132500 | 7035816000 | 26500 | 26500 | 26550 | 26500 | 429 |
| 363 | 20230925 | 132400 | 7024441900 | 26500 | 26550 | 26550 | 26500 | 28 |
| 364 | 20230925 | 132300 | 7023699150 | 26550 | 26550 | 26550 | 26550 | 12 |
| 365 | 20230925 | 132200 | 7023380550 | 26500 | 26500 | 26500 | 26500 | 84 |
| 366 | 20230925 | 132100 | 7021154550 | 26500 | 26500 | 26500 | 26450 | 455 |
| 367 | 20230925 | 132000 | 7009097300 | 26500 | 26450 | 26500 | 26450 | 182 |
| 368 | 20230925 | 131900 | 7004281600 | 26450 | 26450 | 26450 | 26400 | 13 |
| 369 | 20230925 | 131800 | 7003937950 | 26500 | 26500 | 26500 | 26500 | 3 |
| 370 | 20230925 | 131700 | 7003858450 | 26500 | 26500 | 26500 | 26500 | 119 |
| 371 | 20230925 | 131600 | 7000704950 | 26350 | 26450 | 26500 | 26300 | 429 |
| 372 | 20230925 | 131500 | 6989386100 | 26450 | 26400 | 26450 | 26200 | 342 |
| 373 | 20230925 | 131400 | 6980414900 | 26200 | 26450 | 26500 | 26200 | 3237 |
| 374 | 20230925 | 131300 | 6895289350 | 26450 | 26550 | 26550 | 26450 | 552 |
| 375 | 20230925 | 131200 | 6880668350 | 26550 | 26550 | 26550 | 26550 | 11 |
| 376 | 20230925 | 131100 | 6880376300 | 26550 | 26550 | 26550 | 26550 | 29 |
| 377 | 20230925 | 131000 | 6879606350 | 26550 | 26550 | 26550 | 26550 | 12 |
| 378 | 20230925 | 130900 | 6879287750 | 26550 | 26500 | 26550 | 26500 | 144 |
| 379 | 20230925 | 130800 | 6875471700 | 26500 | 26500 | 26500 | 26500 | 134 |
| 380 | 20230925 | 130700 | 6871920700 | 26550 | 26550 | 26550 | 26500 | 71 |
| 381 | 20230925 | 130600 | 6870038550 | 26500 | 26550 | 26550 | 26500 | 45 |
| 382 | 20230925 | 130500 | 6868844350 | 26500 | 26600 | 26600 | 26500 | 13 |
| 383 | 20230925 | 130400 | 6868499750 | 26600 | 26500 | 26600 | 26500 | 441 |
| 384 | 20230925 | 130300 | 6856797550 | 26400 | 26450 | 26500 | 26400 | 65 |
| 385 | 20230925 | 130200 | 6855079700 | 26450 | 26350 | 26450 | 26350 | 200 |
| 386 | 20230925 | 130100 | 6849790850 | 26350 | 26400 | 26400 | 26350 | 293 |
| 387 | 20230925 | 130000 | 6842069350 | 26450 | 26400 | 26450 | 26400 | 13 |
| 388 | 20230925 | 125900 | 6841725550 | 26450 | 26450 | 26450 | 26450 | 12 |
| 389 | 20230925 | 125800 | 6841408150 | 26400 | 26450 | 26450 | 26400 | 70 |
| 390 | 20230925 | 125700 | 6839558100 | 26350 | 26350 | 26350 | 26350 | 439 |
| 391 | 20230925 | 125600 | 6827990450 | 26350 | 26300 | 26350 | 26300 | 1690 |
| 392 | 20230925 | 125500 | 6783535800 | 26300 | 26400 | 26400 | 26300 | 561 |
| 393 | 20230925 | 125400 | 6768757750 | 26350 | 26300 | 26350 | 26250 | 932 |
| 394 | 20230925 | 125300 | 6744240050 | 26350 | 26300 | 26350 | 26250 | 440 |
| 395 | 20230925 | 125200 | 6732683050 | 26300 | 26300 | 26300 | 26300 | 6 |
| 396 | 20230925 | 125100 | 6732525250 | 26400 | 26400 | 26400 | 26250 | 408 |
| 397 | 20230925 | 125000 | 6721809350 | 26250 | 26300 | 26450 | 26250 | 1060 |
| 398 | 20230925 | 124900 | 6693961550 | 26450 | 26450 | 26450 | 26300 | 1311 |
| 399 | 20230925 | 124800 | 6659455850 | 26400 | 26450 | 26450 | 26400 | 110 |
| 400 | 20230925 | 124700 | 6656551800 | 26350 | 26400 | 26400 | 26350 | 500 |
| 401 | 20230925 | 124600 | 6643373650 | 26450 | 26400 | 26450 | 26400 | 57 |
| 402 | 20230925 | 124500 | 6641868050 | 26400 | 26400 | 26400 | 26400 | 155 |
| 403 | 20230925 | 124400 | 6637776050 | 26450 | 26400 | 26450 | 26400 | 31 |
| 404 | 20230925 | 124300 | 6636957400 | 26450 | 26450 | 26450 | 26400 | 40 |
| 405 | 20230925 | 124200 | 6635901300 | 26450 | 26450 | 26450 | 26450 | 1 |
| 406 | 20230925 | 124100 | 6635874850 | 26450 | 26450 | 26450 | 26450 | 18 |
| 407 | 20230925 | 124000 | 6635398750 | 26400 | 26400 | 26500 | 26400 | 46 |
| 408 | 20230925 | 123900 | 6634184050 | 26400 | 26400 | 26400 | 26400 | 352 |
| 409 | 20230925 | 123800 | 6624891250 | 26400 | 26450 | 26450 | 26400 | 112 |
| 410 | 20230925 | 123700 | 6621933150 | 26450 | 26450 | 26500 | 26400 | 778 |
| 411 | 20230925 | 123600 | 6601389250 | 26450 | 26450 | 26450 | 26450 | 24 |
| 412 | 20230925 | 123500 | 6600754450 | 26500 | 26550 | 26550 | 26500 | 541 |
| 413 | 20230925 | 123400 | 6586417700 | 26550 | 26550 | 26600 | 26550 | 44 |
| 414 | 20230925 | 123300 | 6585249250 | 26550 | 26550 | 26550 | 26500 | 250 |
| 415 | 20230925 | 123200 | 6578614000 | 26550 | 26500 | 26550 | 26500 | 238 |
| 416 | 20230925 | 123100 | 6572296000 | 26550 | 26550 | 26550 | 26500 | 528 |
| 417 | 20230925 | 123000 | 6558300700 | 26550 | 26500 | 26550 | 26500 | 88 |
| 418 | 20230925 | 122900 | 6555968650 | 26500 | 26450 | 26500 | 26450 | 123 |
| 419 | 20230925 | 122800 | 6552714700 | 26500 | 26500 | 26550 | 26450 | 108 |
| 420 | 20230925 | 122700 | 6549852700 | 26500 | 26550 | 26550 | 26450 | 76 |
| 421 | 20230925 | 122600 | 6547841700 | 26450 | 26550 | 26550 | 26400 | 551 |
| 422 | 20230925 | 122500 | 6533278550 | 26550 | 26450 | 26550 | 26350 | 240 |
| 423 | 20230925 | 122400 | 6526947800 | 26400 | 26550 | 26550 | 26350 | 3567 |
| 424 | 20230925 | 122300 | 6432616750 | 26550 | 26550 | 26550 | 26550 | 266 |
| 425 | 20230925 | 122200 | 6425554450 | 26600 | 26600 | 26600 | 26600 | 149 |
| 426 | 20230925 | 122100 | 6421591050 | 26600 | 26600 | 26600 | 26600 | 70 |
| 427 | 20230925 | 122000 | 6419729050 | 26600 | 26600 | 26650 | 26550 | 209 |
| 428 | 20230925 | 121900 | 6414179300 | 26600 | 26600 | 26600 | 26550 | 499 |
| 429 | 20230925 | 121800 | 6400905950 | 26600 | 26600 | 26600 | 26600 | 340 |
| 430 | 20230925 | 121700 | 6391861950 | 26600 | 26650 | 26650 | 26600 | 86 |
| 431 | 20230925 | 121600 | 6389573850 | 26650 | 26650 | 26700 | 26650 | 167 |
| 432 | 20230925 | 121500 | 6385122800 | 26650 | 26650 | 26650 | 26650 | 18 |
| 433 | 20230925 | 121400 | 6384643100 | 26650 | 26700 | 26700 | 26650 | 49 |
| 434 | 20230925 | 121300 | 6383335050 | 26700 | 26700 | 26700 | 26700 | 116 |
| 435 | 20230925 | 121200 | 6380237850 | 26700 | 26700 | 26700 | 26700 | 17 |
| 436 | 20230925 | 121100 | 6379783950 | 26700 | 26750 | 26750 | 26700 | 53 |
| 437 | 20230925 | 121000 | 6378368550 | 26750 | 26700 | 26750 | 26600 | 72 |
| 438 | 20230925 | 120900 | 6376448050 | 26600 | 26650 | 26650 | 26600 | 18 |
| 439 | 20230925 | 120800 | 6375968950 | 26750 | 26750 | 26750 | 26750 | 1 |
| 440 | 20230925 | 120700 | 6375942200 | 26750 | 26700 | 26750 | 26650 | 196 |
| 441 | 20230925 | 120600 | 6370718550 | 26650 | 26750 | 26750 | 26650 | 20 |
| 442 | 20230925 | 120500 | 6370185350 | 26650 | 26750 | 26750 | 26600 | 109 |
| 443 | 20230925 | 120400 | 6367280600 | 26650 | 26650 | 26650 | 26650 | 112 |
| 444 | 20230925 | 120300 | 6364295800 | 26650 | 26650 | 26650 | 26650 | 510 |
| 445 | 20230925 | 120200 | 6350704300 | 26700 | 26700 | 26700 | 26700 | 204 |
| 446 | 20230925 | 120100 | 6345257500 | 26750 | 26750 | 26750 | 26750 | 71 |
| 447 | 20230925 | 120000 | 6343358250 | 26750 | 26750 | 26750 | 26700 | 54 |
| 448 | 20230925 | 115900 | 6341914250 | 26750 | 26800 | 26800 | 26750 | 242 |
| 449 | 20230925 | 115800 | 6335438200 | 26800 | 26800 | 26850 | 26800 | 300 |
| 450 | 20230925 | 115700 | 6327398100 | 26850 | 26800 | 26850 | 26800 | 191 |
| 451 | 20230925 | 115600 | 6322277900 | 26800 | 26750 | 26850 | 26750 | 247 |
| 452 | 20230925 | 115500 | 6315653600 | 26750 | 26750 | 26800 | 26750 | 55 |
| 453 | 20230925 | 115400 | 6314180300 | 26800 | 26800 | 26800 | 26750 | 176 |
| 454 | 20230925 | 115300 | 6309467650 | 26800 | 26800 | 26800 | 26800 | 102 |
| 455 | 20230925 | 115200 | 6306734050 | 26800 | 26700 | 26800 | 26700 | 334 |
| 456 | 20230925 | 115100 | 6297799100 | 26700 | 26700 | 26700 | 26700 | 21 |
| 457 | 20230925 | 115000 | 6297238400 | 26650 | 26700 | 26700 | 26650 | 42 |
| 458 | 20230925 | 114900 | 6296119000 | 26700 | 26700 | 26750 | 26700 | 33 |
| 459 | 20230925 | 114800 | 6295236900 | 26700 | 26700 | 26750 | 26700 | 147 |
| 460 | 20230925 | 114700 | 6291311950 | 26700 | 26700 | 26700 | 26700 | 90 |
| 461 | 20230925 | 114600 | 6288908950 | 26650 | 26650 | 26650 | 26650 | 6 |
| 462 | 20230925 | 114500 | 6288749050 | 26700 | 26600 | 26700 | 26600 | 144 |
| 463 | 20230925 | 114400 | 6284914650 | 26600 | 26650 | 26650 | 26550 | 23 |
| 464 | 20230925 | 114300 | 6284301950 | 26550 | 26650 | 26650 | 26550 | 582 |
| 465 | 20230925 | 114200 | 6268835550 | 26650 | 26700 | 26750 | 26650 | 101 |
| 466 | 20230925 | 114100 | 6266138400 | 26700 | 26700 | 26700 | 26700 | 2 |
| 467 | 20230925 | 114000 | 6266085000 | 26700 | 26650 | 26750 | 26650 | 232 |
| 468 | 20230925 | 113900 | 6259887550 | 26700 | 26700 | 26700 | 26650 | 36 |
| 469 | 20230925 | 113800 | 6258927950 | 26700 | 26650 | 26700 | 26650 | 131 |
| 470 | 20230925 | 113700 | 6255435900 | 26700 | 26700 | 26700 | 26700 | 25 |
| 471 | 20230925 | 113600 | 6254768400 | 26600 | 26650 | 26700 | 26600 | 290 |
| 472 | 20230925 | 113500 | 6247039200 | 26550 | 26650 | 26750 | 26550 | 239 |
| 473 | 20230925 | 113400 | 6240675450 | 26600 | 26700 | 26700 | 26550 | 311 |
| 474 | 20230925 | 113300 | 6232407200 | 26700 | 26650 | 26750 | 26650 | 198 |
| 475 | 20230925 | 113200 | 6227128700 | 26700 | 26650 | 26750 | 26600 | 182 |
| 476 | 20230925 | 113100 | 6222282150 | 26750 | 26750 | 26750 | 26650 | 45 |
| 477 | 20230925 | 113000 | 6221080500 | 26750 | 26750 | 26750 | 26750 | 28 |
| 478 | 20230925 | 112900 | 6220331500 | 26550 | 26650 | 26700 | 26550 | 643 |
| 479 | 20230925 | 112800 | 6203242200 | 26650 | 26600 | 26700 | 26600 | 99 |
| 480 | 20230925 | 112700 | 6200606750 | 26700 | 26650 | 26700 | 26600 | 231 |
| 481 | 20230925 | 112600 | 6194458950 | 26650 | 26750 | 26750 | 26600 | 526 |
| 482 | 20230925 | 112500 | 6180430300 | 26750 | 26750 | 26800 | 26600 | 456 |
| 483 | 20230925 | 112400 | 6168260650 | 26800 | 26800 | 26800 | 26750 | 717 |
| 484 | 20230925 | 112300 | 6149052750 | 26850 | 26800 | 26850 | 26800 | 124 |
| 485 | 20230925 | 112200 | 6145727750 | 26800 | 26650 | 26800 | 26550 | 1346 |
| 486 | 20230925 | 112100 | 6109777200 | 26650 | 26500 | 26650 | 26500 | 6450 |
| 487 | 20230925 | 112000 | 5938205500 | 26500 | 26700 | 26700 | 26500 | 3869 |
| 488 | 20230925 | 111900 | 5835367050 | 26650 | 26650 | 26700 | 26650 | 211 |
| 489 | 20230925 | 111800 | 5829740500 | 26700 | 26650 | 26700 | 26650 | 276 |
| 490 | 20230925 | 111700 | 5822383650 | 26650 | 26700 | 26700 | 26650 | 422 |
| 491 | 20230925 | 111600 | 5811118750 | 26750 | 26750 | 26750 | 26750 | 76 |
| 492 | 20230925 | 111500 | 5809085750 | 26750 | 26750 | 26750 | 26700 | 330 |
| 493 | 20230925 | 111400 | 5800274250 | 26700 | 26700 | 26750 | 26650 | 571 |
| 494 | 20230925 | 111300 | 5785029650 | 26650 | 26700 | 26700 | 26650 | 99 |
| 495 | 20230925 | 111200 | 5782389200 | 26750 | 26700 | 26750 | 26650 | 936 |
| 496 | 20230925 | 111100 | 5757439100 | 26650 | 26650 | 26750 | 26650 | 103 |
| 497 | 20230925 | 111000 | 5754688600 | 26650 | 26750 | 26750 | 26650 | 451 |
| 498 | 20230925 | 110900 | 5742653350 | 26750 | 26700 | 26750 | 26650 | 539 |
| 499 | 20230925 | 110800 | 5728271150 | 26650 | 26750 | 26750 | 26650 | 135 |
| 500 | 20230925 | 110700 | 5724664250 | 26750 | 26600 | 26750 | 26600 | 74 |
| 501 | 20230925 | 110600 | 5722693850 | 26600 | 26600 | 26700 | 26550 | 1795 |
| 502 | 20230925 | 110500 | 5674937200 | 26600 | 26750 | 26750 | 26600 | 2462 |
| 503 | 20230925 | 110400 | 5609203200 | 26800 | 26800 | 26900 | 26750 | 991 |
| 504 | 20230925 | 110300 | 5582644050 | 26900 | 26950 | 26950 | 26750 | 307 |
| 505 | 20230925 | 110200 | 5574415450 | 26750 | 26750 | 26950 | 26750 | 742 |
| 506 | 20230925 | 110100 | 5554559650 | 26750 | 27000 | 27000 | 26750 | 2754 |
| 507 | 20230925 | 110000 | 5480485500 | 27050 | 27100 | 27150 | 27000 | 660 |
| 508 | 20230925 | 105900 | 5462646100 | 27100 | 27150 | 27200 | 27100 | 1368 |
| 509 | 20230925 | 105800 | 5425518750 | 27150 | 27050 | 27150 | 27000 | 443 |
| 510 | 20230925 | 105700 | 5413521850 | 27100 | 27200 | 27200 | 27050 | 999 |
| 511 | 20230925 | 105600 | 5386450600 | 27200 | 27050 | 27200 | 27000 | 1258 |
| 512 | 20230925 | 105500 | 5352333000 | 27000 | 27050 | 27100 | 27000 | 431 |
| 513 | 20230925 | 105400 | 5340681250 | 27050 | 27050 | 27100 | 27050 | 1393 |
| 514 | 20230925 | 105300 | 5302950000 | 27050 | 26950 | 27100 | 26900 | 1671 |
| 515 | 20230925 | 105200 | 5257824600 | 27000 | 26900 | 27000 | 26900 | 1066 |
| 516 | 20230925 | 105100 | 5229064200 | 26900 | 27050 | 27050 | 26850 | 979 |
| 517 | 20230925 | 105000 | 5202658650 | 27050 | 26900 | 27050 | 26800 | 1798 |
| 518 | 20230925 | 104900 | 5154318350 | 26900 | 27100 | 27100 | 26900 | 2248 |
| 519 | 20230925 | 104800 | 5093670350 | 27100 | 27100 | 27150 | 27050 | 1123 |
| 520 | 20230925 | 104700 | 5063216200 | 27100 | 27100 | 27150 | 27050 | 966 |
| 521 | 20230925 | 104600 | 5037057650 | 27100 | 27150 | 27150 | 27000 | 635 |
| 522 | 20230925 | 104500 | 5019874550 | 27000 | 27050 | 27150 | 27000 | 2456 |
| 523 | 20230925 | 104400 | 4953503350 | 27050 | 27050 | 27100 | 27000 | 1302 |
| 524 | 20230925 | 104300 | 4918300600 | 27050 | 27150 | 27200 | 27050 | 1232 |
| 525 | 20230925 | 104200 | 4884897700 | 27100 | 27200 | 27250 | 27100 | 2763 |
| 526 | 20230925 | 104100 | 4809776750 | 27150 | 27200 | 27250 | 27100 | 2374 |
| 527 | 20230925 | 104000 | 4745325100 | 27200 | 27350 | 27350 | 27200 | 1757 |
| 528 | 20230925 | 103900 | 4697400000 | 27300 | 27400 | 27450 | 27250 | 5876 |
| 529 | 20230925 | 103800 | 4536491500 | 27400 | 27300 | 27400 | 27200 | 5728 |
| 530 | 20230925 | 103700 | 4380146100 | 27300 | 27100 | 27300 | 27050 | 4218 |
| 531 | 20230925 | 103600 | 4265436050 | 27050 | 27150 | 27150 | 27050 | 892 |
| 532 | 20230925 | 103500 | 4241259050 | 27150 | 27200 | 27200 | 27150 | 1288 |
| 533 | 20230925 | 103400 | 4206257150 | 27200 | 27200 | 27250 | 27150 | 2240 |
| 534 | 20230925 | 103300 | 4145304750 | 27200 | 27200 | 27250 | 27150 | 3008 |
| 535 | 20230925 | 103200 | 4063504000 | 27200 | 27250 | 27250 | 27150 | 3725 |
| 536 | 20230925 | 103100 | 3962202150 | 27200 | 27200 | 27250 | 27100 | 4937 |
| 537 | 20230925 | 103000 | 3827913150 | 27150 | 27000 | 27200 | 27000 | 7517 |
| 538 | 20230925 | 102900 | 3624240300 | 27000 | 27000 | 27050 | 26900 | 1472 |
| 539 | 20230925 | 102800 | 3584503900 | 26900 | 26950 | 27000 | 26900 | 1982 |
| 540 | 20230925 | 102700 | 3531045700 | 26950 | 26800 | 27000 | 26800 | 2470 |
| 541 | 20230925 | 102600 | 3464601850 | 26750 | 26850 | 26850 | 26750 | 188 |
| 542 | 20230925 | 102500 | 3459560800 | 26850 | 26750 | 26850 | 26700 | 816 |
| 543 | 20230925 | 102400 | 3437716350 | 26750 | 26800 | 26800 | 26750 | 315 |
| 544 | 20230925 | 102300 | 3429284400 | 26750 | 26600 | 26750 | 26600 | 1122 |
| 545 | 20230925 | 102200 | 3399359550 | 26600 | 26650 | 26650 | 26600 | 562 |
| 546 | 20230925 | 102100 | 3384405900 | 26650 | 26650 | 26700 | 26600 | 361 |
| 547 | 20230925 | 102000 | 3374791750 | 26700 | 26600 | 26700 | 26600 | 704 |
| 548 | 20230925 | 101900 | 3356061600 | 26600 | 26700 | 26700 | 26600 | 1113 |
| 549 | 20230925 | 101800 | 3326422700 | 26650 | 26700 | 26700 | 26650 | 660 |
| 550 | 20230925 | 101700 | 3308807350 | 26650 | 26700 | 26700 | 26650 | 307 |
| 551 | 20230925 | 101600 | 3300623350 | 26700 | 26700 | 26750 | 26700 | 481 |
| 552 | 20230925 | 101500 | 3287780350 | 26750 | 26750 | 26750 | 26700 | 782 |
| 553 | 20230925 | 101400 | 3266887300 | 26750 | 26800 | 26800 | 26700 | 1171 |
| 554 | 20230925 | 101300 | 3235589650 | 26800 | 26750 | 26850 | 26700 | 1187 |
| 555 | 20230925 | 101200 | 3203754150 | 26700 | 26950 | 27000 | 26650 | 2040 |
| 556 | 20230925 | 101100 | 3149016550 | 26950 | 26950 | 27050 | 26900 | 2259 |
| 557 | 20230925 | 101000 | 3088041700 | 26950 | 27050 | 27100 | 26950 | 3491 |
| 558 | 20230925 | 100900 | 2993660650 | 27050 | 26900 | 27100 | 26850 | 11331 |
| 559 | 20230925 | 100800 | 2687984950 | 26900 | 26600 | 26900 | 26600 | 7353 |
| 560 | 20230925 | 100700 | 2491107450 | 26650 | 26650 | 26650 | 26600 | 793 |
| 561 | 20230925 | 100600 | 2469986800 | 26650 | 26600 | 26700 | 26600 | 3863 |
| 562 | 20230925 | 100500 | 2367101600 | 26600 | 26400 | 26600 | 26400 | 1970 |
| 563 | 20230925 | 100400 | 2314834000 | 26400 | 26400 | 26500 | 26400 | 1699 |
| 564 | 20230925 | 100300 | 2269884000 | 26400 | 26400 | 26450 | 26400 | 1247 |
| 565 | 20230925 | 100200 | 2236961500 | 26450 | 26500 | 26500 | 26400 | 627 |
| 566 | 20230925 | 100100 | 2220353500 | 26400 | 26450 | 26500 | 26400 | 953 |
| 567 | 20230925 | 100000 | 2195145700 | 26450 | 26600 | 26600 | 26450 | 1147 |
| 568 | 20230925 | 095900 | 2164750900 | 26550 | 26500 | 26600 | 26500 | 1376 |
| 569 | 20230925 | 095800 | 2128217850 | 26500 | 26450 | 26500 | 26450 | 723 |
| 570 | 20230925 | 095700 | 2109060400 | 26450 | 26450 | 26450 | 26450 | 299 |
| 571 | 20230925 | 095600 | 2101151850 | 26500 | 26500 | 26550 | 26450 | 1290 |
| 572 | 20230925 | 095500 | 2066971500 | 26500 | 26350 | 26500 | 26350 | 2128 |
| 573 | 20230925 | 095400 | 2010830350 | 26300 | 26350 | 26350 | 26300 | 2841 |
| 574 | 20230925 | 095300 | 1935990750 | 26400 | 26400 | 26400 | 26350 | 1192 |
| 575 | 20230925 | 095200 | 1904535000 | 26400 | 26400 | 26400 | 26350 | 200 |
| 576 | 20230925 | 095100 | 1899258250 | 26350 | 26400 | 26450 | 26350 | 660 |
| 577 | 20230925 | 095000 | 1881852600 | 26350 | 26600 | 26600 | 26350 | 1211 |
| 578 | 20230925 | 094900 | 1849756850 | 26600 | 26550 | 26650 | 26500 | 6457 |
| 579 | 20230925 | 094800 | 1678093250 | 26500 | 26200 | 26550 | 26100 | 10242 |
| 580 | 20230925 | 094700 | 1407815700 | 26200 | 26100 | 26200 | 26050 | 164 |
| 581 | 20230925 | 094600 | 1403536150 | 26050 | 26150 | 26150 | 26050 | 1851 |
| 582 | 20230925 | 094500 | 1355208800 | 26050 | 26200 | 26200 | 26050 | 1030 |
| 583 | 20230925 | 094400 | 1328341750 | 26250 | 26200 | 26250 | 26100 | 220 |
| 584 | 20230925 | 094300 | 1322571000 | 26150 | 26300 | 26300 | 26150 | 1141 |
| 585 | 20230925 | 094200 | 1292720650 | 26250 | 26200 | 26250 | 26150 | 1092 |
| 586 | 20230925 | 094100 | 1264093100 | 26200 | 26300 | 26300 | 26200 | 563 |
| 587 | 20230925 | 094000 | 1249335450 | 26250 | 26250 | 26300 | 26250 | 224 |
| 588 | 20230925 | 093900 | 1243454650 | 26250 | 26250 | 26250 | 26250 | 1180 |
| 589 | 20230925 | 093800 | 1212479650 | 26250 | 26250 | 26250 | 26250 | 263 |
| 590 | 20230925 | 093700 | 1205575900 | 26250 | 26200 | 26250 | 26100 | 1011 |
| 591 | 20230925 | 093600 | 1179151400 | 26150 | 26250 | 26250 | 26150 | 2040 |
| 592 | 20230925 | 093500 | 1125712150 | 26300 | 26250 | 26300 | 26200 | 657 |
| 593 | 20230925 | 093400 | 1108473900 | 26250 | 26250 | 26300 | 26150 | 2324 |
| 594 | 20230925 | 093300 | 1047396950 | 26300 | 26450 | 26450 | 26200 | 1160 |
| 595 | 20230925 | 093200 | 1016883000 | 26450 | 26400 | 26500 | 26400 | 1931 |
| 596 | 20230925 | 093100 | 965818150 | 26450 | 26200 | 26450 | 26200 | 2613 |
| 597 | 20230925 | 093000 | 896999550 | 26200 | 26200 | 26300 | 26150 | 4053 |
| 598 | 20230925 | 092900 | 790741150 | 26300 | 26100 | 26300 | 26100 | 3244 |
| 599 | 20230925 | 092800 | 705853450 | 26050 | 26000 | 26050 | 26000 | 669 |
| 600 | 20230925 | 092700 | 688433600 | 26050 | 26100 | 26100 | 26050 | 229 |
| 601 | 20230925 | 092600 | 682466050 | 26100 | 26100 | 26100 | 26050 | 154 |
| 602 | 20230925 | 092500 | 678451750 | 26100 | 26100 | 26100 | 26000 | 200 |
| 603 | 20230925 | 092400 | 673236600 | 26100 | 26150 | 26150 | 26050 | 685 |
| 604 | 20230925 | 092300 | 655345050 | 26150 | 26000 | 26150 | 26000 | 1429 |
| 605 | 20230925 | 092200 | 618080950 | 26000 | 26000 | 26000 | 26000 | 115 |
| 606 | 20230925 | 092100 | 615090950 | 26000 | 25900 | 26000 | 25850 | 1293 |
| 607 | 20230925 | 092000 | 581608900 | 25900 | 25900 | 25950 | 25850 | 311 |
| 608 | 20230925 | 091900 | 573554650 | 25900 | 25800 | 25950 | 25750 | 375 |
| 609 | 20230925 | 091800 | 563848000 | 25800 | 25900 | 25900 | 25800 | 56 |
| 610 | 20230925 | 091700 | 562398600 | 25900 | 25800 | 25950 | 25650 | 822 |
| 611 | 20230925 | 091600 | 541189650 | 25750 | 25750 | 25750 | 25750 | 465 |
| 612 | 20230925 | 091500 | 529215900 | 25750 | 25800 | 25800 | 25600 | 428 |
| 613 | 20230925 | 091400 | 518238250 | 25650 | 25800 | 25900 | 25600 | 2106 |
| 614 | 20230925 | 091300 | 464143400 | 25800 | 25900 | 25950 | 25800 | 137 |
| 615 | 20230925 | 091200 | 460600200 | 25800 | 25850 | 25950 | 25800 | 701 |
| 616 | 20230925 | 091100 | 442475650 | 25900 | 25950 | 26000 | 25800 | 165 |
| 617 | 20230925 | 091000 | 438196150 | 25800 | 26050 | 26050 | 25800 | 829 |
| 618 | 20230925 | 090900 | 416710700 | 26000 | 26150 | 26150 | 25700 | 3197 |
| 619 | 20230925 | 090800 | 333972600 | 25900 | 25950 | 26200 | 25900 | 4821 |
| 620 | 20230925 | 090700 | 208414200 | 25950 | 25900 | 25950 | 25900 | 1120 |
| 621 | 20230925 | 090600 | 179379950 | 25900 | 25850 | 25900 | 25850 | 1795 |
| 622 | 20230925 | 090500 | 132898250 | 25850 | 25850 | 25850 | 25700 | 1345 |
| 623 | 20230925 | 090400 | 98216250 | 25700 | 25600 | 25850 | 25600 | 819 |
| 624 | 20230925 | 090300 | 77145250 | 25650 | 25650 | 25650 | 25650 | 42 |
| 625 | 20230925 | 090200 | 76067950 | 25500 | 25500 | 25550 | 25500 | 104 |
| 626 | 20230925 | 090100 | 73415050 | 25450 | 25450 | 25450 | 25450 | 916 |
| 627 | 20230925 | 090000 | 50102850 | 25450 | 25400 | 25450 | 25400 | 1822 |