33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 3 | 20230920 | 191600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20230920 | 191500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20230920 | 191400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20230920 | 191300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20230920 | 191200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20230920 | 191100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20230920 | 191000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20230920 | 190900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20230920 | 190800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20230920 | 190700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20230920 | 190600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20230920 | 190500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20230920 | 190400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20230920 | 190300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20230920 | 190200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20230920 | 190100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20230920 | 190000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20230920 | 185900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20230920 | 185800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20230920 | 185700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20230920 | 185600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20230920 | 185500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20230920 | 185400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20230920 | 185300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20230920 | 185200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20230920 | 185100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20230920 | 185000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20230920 | 184900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20230920 | 184800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20230920 | 184700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 33 | 20230920 | 184600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20230920 | 184500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20230920 | 184400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20230920 | 184300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20230920 | 184200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20230920 | 184100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20230920 | 184000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20230920 | 183900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20230920 | 183800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20230920 | 183700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20230920 | 183600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20230920 | 183500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20230920 | 183400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20230920 | 183300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20230920 | 183200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20230920 | 183100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20230920 | 183000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20230920 | 182900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20230920 | 182800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20230920 | 182700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20230920 | 182600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20230920 | 182500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20230920 | 182400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20230920 | 182300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20230920 | 182200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20230920 | 182100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20230920 | 182000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20230920 | 181900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20230920 | 181800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20230920 | 181700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 63 | 20230920 | 181600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20230920 | 181500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20230920 | 181400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20230920 | 181300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20230920 | 181200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20230920 | 181100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20230920 | 181000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20230920 | 180900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20230920 | 180800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20230920 | 180700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20230920 | 180600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20230920 | 180500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20230920 | 180400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20230920 | 180300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20230920 | 180200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20230920 | 180100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20230920 | 180000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20230920 | 175900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20230920 | 175800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20230920 | 175700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20230920 | 175600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20230920 | 175500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20230920 | 175400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20230920 | 175300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20230920 | 175200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20230920 | 175100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20230920 | 175000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20230920 | 174900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20230920 | 174800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20230920 | 174700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 93 | 20230920 | 174600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20230920 | 174500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20230920 | 174400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20230920 | 174300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20230920 | 174200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20230920 | 174100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20230920 | 174000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20230920 | 173900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20230920 | 173800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20230920 | 173700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20230920 | 173600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20230920 | 173500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20230920 | 173400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20230920 | 173300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20230920 | 173200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20230920 | 173100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20230920 | 173000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20230920 | 172900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20230920 | 172800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20230920 | 172700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20230920 | 172600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20230920 | 172500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20230920 | 172400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20230920 | 172300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20230920 | 172200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20230920 | 172100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20230920 | 172000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20230920 | 171900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20230920 | 171800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20230920 | 171700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 123 | 20230920 | 171600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20230920 | 171500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20230920 | 171400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20230920 | 171300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20230920 | 171200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20230920 | 171100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20230920 | 171000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20230920 | 170900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20230920 | 170800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20230920 | 170700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20230920 | 170600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20230920 | 170500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20230920 | 170400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20230920 | 170300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20230920 | 170200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20230920 | 170100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20230920 | 170000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20230920 | 165900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20230920 | 165800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20230920 | 165700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20230920 | 165600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20230920 | 165500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20230920 | 165400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20230920 | 165300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20230920 | 165200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20230920 | 165100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20230920 | 165000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20230920 | 164900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20230920 | 164800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20230920 | 164700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 153 | 20230920 | 164600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20230920 | 164500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20230920 | 164400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20230920 | 164300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20230920 | 164200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20230920 | 164100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20230920 | 164000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20230920 | 163900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20230920 | 163800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20230920 | 163700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20230920 | 163600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20230920 | 163500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20230920 | 163400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20230920 | 163300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20230920 | 163200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20230920 | 163100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20230920 | 163000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20230920 | 162900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20230920 | 162800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20230920 | 162700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20230920 | 162600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20230920 | 162500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20230920 | 162400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20230920 | 162300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20230920 | 162200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20230920 | 162100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20230920 | 162000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20230920 | 161900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20230920 | 161800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20230920 | 161700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 183 | 20230920 | 161600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20230920 | 161500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20230920 | 161400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20230920 | 161300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20230920 | 161200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20230920 | 161100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20230920 | 161000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20230920 | 160900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20230920 | 160800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20230920 | 160700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20230920 | 160600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20230920 | 160500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20230920 | 160400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20230920 | 160300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20230920 | 160200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20230920 | 160100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20230920 | 160000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20230920 | 155900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20230920 | 155800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20230920 | 155700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20230920 | 155600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20230920 | 155500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20230920 | 155400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20230920 | 155300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20230920 | 155200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20230920 | 155100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20230920 | 155000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20230920 | 154900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20230920 | 154800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20230920 | 154700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 213 | 20230920 | 154600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20230920 | 154500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20230920 | 154400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20230920 | 154300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20230920 | 154200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20230920 | 154100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20230920 | 154000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20230920 | 153900 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20230920 | 153800 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20230920 | 153700 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20230920 | 153600 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20230920 | 153500 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20230920 | 153400 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20230920 | 153300 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20230920 | 153200 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20230920 | 153100 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20230920 | 153000 | 7972308850 | 26800 | 26800 | 26800 | 26800 | 3372 |
| 230 | 20230920 | 152900 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20230920 | 152800 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20230920 | 152700 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20230920 | 152600 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20230920 | 152500 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20230920 | 152400 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20230920 | 152300 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20230920 | 152200 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20230920 | 152100 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20230920 | 152000 | 7881939250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20230920 | 151900 | 7881939250 | 26800 | 26750 | 26800 | 26750 | 2042 |
| 241 | 20230920 | 151800 | 7827257400 | 26800 | 26800 | 26800 | 26750 | 840 |
| 242 | 20230920 | 151700 | 7804781800 | 26800 | 26800 | 26800 | 26750 | 168 |
| 243 | 20230920 | 151600 | 7800279450 | 26800 | 26800 | 26850 | 26800 | 1834 |
| 244 | 20230920 | 151500 | 7751128150 | 26850 | 26850 | 26850 | 26800 | 120 |
| 245 | 20230920 | 151400 | 7747909100 | 26850 | 26800 | 26850 | 26800 | 84 |
| 246 | 20230920 | 151300 | 7745654200 | 26850 | 26800 | 26850 | 26800 | 145 |
| 247 | 20230920 | 151200 | 7741766950 | 26850 | 26850 | 26850 | 26800 | 235 |
| 248 | 20230920 | 151100 | 7735468700 | 26800 | 26800 | 26850 | 26800 | 190 |
| 249 | 20230920 | 151000 | 7730376450 | 26800 | 26750 | 26800 | 26750 | 1294 |
| 250 | 20230920 | 150900 | 7695726400 | 26750 | 26800 | 26800 | 26750 | 197 |
| 251 | 20230920 | 150800 | 7690454150 | 26800 | 26800 | 26800 | 26750 | 238 |
| 252 | 20230920 | 150700 | 7684085650 | 26800 | 26750 | 26800 | 26750 | 640 |
| 253 | 20230920 | 150600 | 7666934450 | 26800 | 26800 | 26850 | 26800 | 1374 |
| 254 | 20230920 | 150500 | 7630107500 | 26800 | 26800 | 26850 | 26800 | 172 |
| 255 | 20230920 | 150400 | 7625497450 | 26850 | 26850 | 26850 | 26800 | 92 |
| 256 | 20230920 | 150300 | 7623027450 | 26850 | 26850 | 26850 | 26850 | 70 |
| 257 | 20230920 | 150200 | 7621147950 | 26850 | 26850 | 26850 | 26850 | 244 |
| 258 | 20230920 | 150100 | 7614596550 | 26850 | 26850 | 26850 | 26850 | 228 |
| 259 | 20230920 | 150000 | 7608474750 | 26850 | 26800 | 26850 | 26800 | 62 |
| 260 | 20230920 | 145900 | 7606810500 | 26800 | 26850 | 26850 | 26800 | 449 |
| 261 | 20230920 | 145800 | 7594773800 | 26850 | 26850 | 26850 | 26800 | 62 |
| 262 | 20230920 | 145700 | 7593109350 | 26850 | 26750 | 26850 | 26750 | 798 |
| 263 | 20230920 | 145600 | 7571727400 | 26800 | 26800 | 26800 | 26750 | 322 |
| 264 | 20230920 | 145500 | 7563097950 | 26750 | 26700 | 26800 | 26700 | 2320 |
| 265 | 20230920 | 145400 | 7501003700 | 26700 | 26700 | 26700 | 26700 | 128 |
| 266 | 20230920 | 145300 | 7497586100 | 26750 | 26700 | 26750 | 26700 | 378 |
| 267 | 20230920 | 145200 | 7487493100 | 26700 | 26700 | 26700 | 26700 | 299 |
| 268 | 20230920 | 145100 | 7479509800 | 26700 | 26700 | 26700 | 26650 | 129 |
| 269 | 20230920 | 145000 | 7476065550 | 26700 | 26750 | 26750 | 26700 | 1229 |
| 270 | 20230920 | 144900 | 7443241200 | 26700 | 26700 | 26700 | 26700 | 114 |
| 271 | 20230920 | 144800 | 7440197400 | 26700 | 26700 | 26700 | 26700 | 1762 |
| 272 | 20230920 | 144700 | 7393152000 | 26750 | 26750 | 26750 | 26700 | 42 |
| 273 | 20230920 | 144600 | 7392028950 | 26750 | 26700 | 26750 | 26700 | 228 |
| 274 | 20230920 | 144500 | 7385934950 | 26700 | 26750 | 26750 | 26700 | 2632 |
| 275 | 20230920 | 144400 | 7315583200 | 26700 | 26700 | 26750 | 26700 | 2076 |
| 276 | 20230920 | 144300 | 7260147850 | 26650 | 26650 | 26650 | 26650 | 424 |
| 277 | 20230920 | 144200 | 7248848250 | 26650 | 26700 | 26700 | 26650 | 1071 |
| 278 | 20230920 | 144100 | 7220301350 | 26650 | 26700 | 26700 | 26600 | 3416 |
| 279 | 20230920 | 144000 | 7129328650 | 26650 | 26700 | 26700 | 26650 | 372 |
| 280 | 20230920 | 143900 | 7119401600 | 26700 | 26700 | 26700 | 26700 | 318 |
| 281 | 20230920 | 143800 | 7110911000 | 26700 | 26650 | 26700 | 26650 | 2202 |
| 282 | 20230920 | 143700 | 7052122000 | 26650 | 26700 | 26700 | 26650 | 902 |
| 283 | 20230920 | 143600 | 7028074050 | 26650 | 26650 | 26650 | 26650 | 204 |
| 284 | 20230920 | 143500 | 7022637450 | 26650 | 26650 | 26650 | 26650 | 2215 |
| 285 | 20230920 | 143400 | 6963607700 | 26650 | 26650 | 26650 | 26650 | 2 |
| 286 | 20230920 | 143300 | 6963554400 | 26650 | 26650 | 26700 | 26650 | 323 |
| 287 | 20230920 | 143200 | 6954946050 | 26650 | 26650 | 26650 | 26650 | 179 |
| 288 | 20230920 | 143100 | 6950175700 | 26700 | 26700 | 26700 | 26700 | 728 |
| 289 | 20230920 | 143000 | 6930738100 | 26700 | 26700 | 26700 | 26650 | 48 |
| 290 | 20230920 | 142900 | 6929457450 | 26700 | 26700 | 26750 | 26700 | 30 |
| 291 | 20230920 | 142800 | 6928656250 | 26700 | 26700 | 26700 | 26700 | 158 |
| 292 | 20230920 | 142700 | 6924437650 | 26750 | 26700 | 26750 | 26700 | 116 |
| 293 | 20230920 | 142600 | 6921337900 | 26700 | 26750 | 26750 | 26700 | 343 |
| 294 | 20230920 | 142500 | 6912179250 | 26750 | 26750 | 26750 | 26750 | 22 |
| 295 | 20230920 | 142400 | 6911590750 | 26750 | 26750 | 26750 | 26700 | 364 |
| 296 | 20230920 | 142300 | 6901871750 | 26700 | 26700 | 26750 | 26700 | 95 |
| 297 | 20230920 | 142200 | 6899335150 | 26750 | 26700 | 26750 | 26700 | 943 |
| 298 | 20230920 | 142100 | 6874114000 | 26750 | 26750 | 26750 | 26700 | 40 |
| 299 | 20230920 | 142000 | 6873045900 | 26750 | 26750 | 26750 | 26750 | 24 |
| 300 | 20230920 | 141900 | 6872403900 | 26750 | 26700 | 26750 | 26700 | 47 |
| 301 | 20230920 | 141800 | 6871148900 | 26750 | 26750 | 26750 | 26750 | 104 |
| 302 | 20230920 | 141700 | 6868366900 | 26750 | 26750 | 26750 | 26700 | 167 |
| 303 | 20230920 | 141600 | 6863906650 | 26750 | 26700 | 26750 | 26700 | 503 |
| 304 | 20230920 | 141500 | 6850470550 | 26700 | 26700 | 26750 | 26700 | 238 |
| 305 | 20230920 | 141400 | 6844115900 | 26750 | 26700 | 26750 | 26700 | 210 |
| 306 | 20230920 | 141300 | 6838498550 | 26750 | 26700 | 26750 | 26700 | 47 |
| 307 | 20230920 | 141200 | 6837243450 | 26700 | 26700 | 26750 | 26700 | 273 |
| 308 | 20230920 | 141100 | 6829954300 | 26750 | 26700 | 26750 | 26700 | 3 |
| 309 | 20230920 | 141000 | 6829874100 | 26750 | 26700 | 26750 | 26700 | 77 |
| 310 | 20230920 | 140900 | 6827814450 | 26750 | 26700 | 26750 | 26650 | 742 |
| 311 | 20230920 | 140800 | 6808007350 | 26650 | 26650 | 26700 | 26650 | 220 |
| 312 | 20230920 | 140700 | 6802143200 | 26650 | 26650 | 26650 | 26600 | 674 |
| 313 | 20230920 | 140600 | 6784210950 | 26650 | 26600 | 26650 | 26600 | 443 |
| 314 | 20230920 | 140500 | 6772405250 | 26650 | 26650 | 26650 | 26650 | 31 |
| 315 | 20230920 | 140400 | 6771579100 | 26650 | 26650 | 26650 | 26650 | 372 |
| 316 | 20230920 | 140300 | 6761665300 | 26650 | 26600 | 26650 | 26600 | 301 |
| 317 | 20230920 | 140200 | 6753658650 | 26650 | 26650 | 26650 | 26600 | 32 |
| 318 | 20230920 | 140100 | 6752807350 | 26600 | 26600 | 26600 | 26600 | 1221 |
| 319 | 20230920 | 140000 | 6720328750 | 26650 | 26650 | 26650 | 26600 | 805 |
| 320 | 20230920 | 135900 | 6698888000 | 26650 | 26600 | 26650 | 26600 | 218 |
| 321 | 20230920 | 135800 | 6693081650 | 26650 | 26600 | 26650 | 26600 | 321 |
| 322 | 20230920 | 135700 | 6684534750 | 26600 | 26600 | 26650 | 26600 | 159 |
| 323 | 20230920 | 135600 | 6680303900 | 26650 | 26650 | 26650 | 26650 | 175 |
| 324 | 20230920 | 135500 | 6675640150 | 26600 | 26600 | 26600 | 26600 | 132 |
| 325 | 20230920 | 135400 | 6672128950 | 26600 | 26600 | 26600 | 26600 | 300 |
| 326 | 20230920 | 135300 | 6664148950 | 26650 | 26650 | 26650 | 26600 | 277 |
| 327 | 20230920 | 135200 | 6656767650 | 26650 | 26600 | 26650 | 26600 | 126 |
| 328 | 20230920 | 135100 | 6653413300 | 26600 | 26600 | 26600 | 26550 | 412 |
| 329 | 20230920 | 135000 | 6642469050 | 26600 | 26600 | 26600 | 26600 | 590 |
| 330 | 20230920 | 134900 | 6626775050 | 26600 | 26600 | 26600 | 26600 | 1071 |
| 331 | 20230920 | 134800 | 6598286450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 332 | 20230920 | 134700 | 6598286450 | 26600 | 26600 | 26600 | 26600 | 10 |
| 333 | 20230920 | 134600 | 6598020450 | 26600 | 26600 | 26650 | 26600 | 728 |
| 334 | 20230920 | 134500 | 6578654250 | 26600 | 26600 | 26600 | 26600 | 46 |
| 335 | 20230920 | 134400 | 6577430650 | 26550 | 26550 | 26600 | 26550 | 454 |
| 336 | 20230920 | 134300 | 6565364150 | 26550 | 26550 | 26600 | 26550 | 3490 |
| 337 | 20230920 | 134200 | 6472703850 | 26500 | 26600 | 26600 | 26500 | 4743 |
| 338 | 20230920 | 134100 | 6346777500 | 26600 | 26600 | 26650 | 26600 | 5182 |
| 339 | 20230920 | 134000 | 6208936150 | 26600 | 26650 | 26650 | 26600 | 5914 |
| 340 | 20230920 | 133900 | 6051362300 | 26650 | 26700 | 26700 | 26650 | 3529 |
| 341 | 20230920 | 133800 | 5957297700 | 26700 | 26700 | 26700 | 26700 | 1462 |
| 342 | 20230920 | 133700 | 5918262300 | 26700 | 26700 | 26700 | 26650 | 1083 |
| 343 | 20230920 | 133600 | 5889348200 | 26700 | 26700 | 26700 | 26650 | 496 |
| 344 | 20230920 | 133500 | 5876117650 | 26700 | 26700 | 26700 | 26650 | 2320 |
| 345 | 20230920 | 133400 | 5814174250 | 26700 | 26700 | 26700 | 26700 | 72 |
| 346 | 20230920 | 133300 | 5812251850 | 26700 | 26700 | 26750 | 26700 | 151 |
| 347 | 20230920 | 133200 | 5808220100 | 26750 | 26750 | 26750 | 26700 | 176 |
| 348 | 20230920 | 133100 | 5803517100 | 26750 | 26700 | 26750 | 26700 | 1846 |
| 349 | 20230920 | 133000 | 5754228550 | 26700 | 26750 | 26750 | 26700 | 4934 |
| 350 | 20230920 | 132900 | 5622489700 | 26750 | 26750 | 26750 | 26750 | 98 |
| 351 | 20230920 | 132800 | 5619868200 | 26750 | 26750 | 26800 | 26750 | 1439 |
| 352 | 20230920 | 132700 | 5581373900 | 26750 | 26750 | 26800 | 26750 | 178 |
| 353 | 20230920 | 132600 | 5576611750 | 26750 | 26750 | 26800 | 26750 | 893 |
| 354 | 20230920 | 132500 | 5552721350 | 26750 | 26750 | 26750 | 26750 | 668 |
| 355 | 20230920 | 132400 | 5534852350 | 26750 | 26750 | 26750 | 26750 | 714 |
| 356 | 20230920 | 132300 | 5515752850 | 26750 | 26750 | 26750 | 26750 | 391 |
| 357 | 20230920 | 132200 | 5505293600 | 26750 | 26800 | 26800 | 26750 | 1228 |
| 358 | 20230920 | 132100 | 5472443350 | 26800 | 26800 | 26800 | 26800 | 7 |
| 359 | 20230920 | 132000 | 5472255750 | 26800 | 26800 | 26800 | 26750 | 287 |
| 360 | 20230920 | 131900 | 5464567250 | 26800 | 26750 | 26800 | 26750 | 25 |
| 361 | 20230920 | 131800 | 5463898250 | 26800 | 26800 | 26800 | 26800 | 35 |
| 362 | 20230920 | 131700 | 5462960250 | 26800 | 26800 | 26800 | 26750 | 91 |
| 363 | 20230920 | 131600 | 5460521500 | 26800 | 26800 | 26800 | 26800 | 2044 |
| 364 | 20230920 | 131500 | 5405742300 | 26800 | 26800 | 26800 | 26800 | 30 |
| 365 | 20230920 | 131400 | 5404938300 | 26750 | 26750 | 26750 | 26750 | 28 |
| 366 | 20230920 | 131300 | 5404189300 | 26800 | 26800 | 26800 | 26800 | 699 |
| 367 | 20230920 | 131200 | 5385456100 | 26800 | 26800 | 26800 | 26800 | 60 |
| 368 | 20230920 | 131100 | 5383848100 | 26750 | 26800 | 26800 | 26750 | 145 |
| 369 | 20230920 | 131000 | 5379967100 | 26800 | 26800 | 26800 | 26750 | 193 |
| 370 | 20230920 | 130900 | 5374794750 | 26800 | 26800 | 26800 | 26750 | 825 |
| 371 | 20230920 | 130800 | 5352689050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 372 | 20230920 | 130700 | 5352689050 | 26800 | 26800 | 26800 | 26800 | 50 |
| 373 | 20230920 | 130600 | 5351349050 | 26750 | 26800 | 26800 | 26750 | 532 |
| 374 | 20230920 | 130500 | 5337116450 | 26800 | 26800 | 26800 | 26750 | 634 |
| 375 | 20230920 | 130400 | 5320150250 | 26750 | 26750 | 26800 | 26750 | 140 |
| 376 | 20230920 | 130300 | 5316405000 | 26750 | 26750 | 26750 | 26750 | 339 |
| 377 | 20230920 | 130200 | 5307336750 | 26750 | 26800 | 26800 | 26750 | 139 |
| 378 | 20230920 | 130100 | 5303618400 | 26800 | 26750 | 26800 | 26750 | 54 |
| 379 | 20230920 | 130000 | 5302173500 | 26800 | 26800 | 26800 | 26800 | 31 |
| 380 | 20230920 | 125900 | 5301342700 | 26750 | 26800 | 26800 | 26750 | 268 |
| 381 | 20230920 | 125800 | 5294173450 | 26800 | 26750 | 26800 | 26750 | 702 |
| 382 | 20230920 | 125700 | 5275394900 | 26800 | 26750 | 26800 | 26750 | 493 |
| 383 | 20230920 | 125600 | 5262206450 | 26800 | 26800 | 26800 | 26750 | 17 |
| 384 | 20230920 | 125500 | 5261750950 | 26800 | 26800 | 26850 | 26800 | 1097 |
| 385 | 20230920 | 125400 | 5232351300 | 26800 | 26800 | 26800 | 26800 | 410 |
| 386 | 20230920 | 125300 | 5221363300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 387 | 20230920 | 125200 | 5221363300 | 26800 | 26800 | 26800 | 26800 | 51 |
| 388 | 20230920 | 125100 | 5219996500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 389 | 20230920 | 125000 | 5219996500 | 26800 | 26800 | 26800 | 26800 | 202 |
| 390 | 20230920 | 124900 | 5214582900 | 26750 | 26800 | 26800 | 26750 | 3 |
| 391 | 20230920 | 124800 | 5214502600 | 26800 | 26800 | 26800 | 26800 | 2 |
| 392 | 20230920 | 124700 | 5214449000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 393 | 20230920 | 124600 | 5214449000 | 26750 | 26800 | 26800 | 26750 | 106 |
| 394 | 20230920 | 124500 | 5211612550 | 26750 | 26750 | 26750 | 26750 | 30 |
| 395 | 20230920 | 124400 | 5210810050 | 26750 | 26750 | 26750 | 26750 | 535 |
| 396 | 20230920 | 124300 | 5196498800 | 26750 | 26750 | 26750 | 26750 | 74 |
| 397 | 20230920 | 124200 | 5194519300 | 26750 | 26800 | 26800 | 26750 | 317 |
| 398 | 20230920 | 124100 | 5186028700 | 26800 | 26800 | 26800 | 26800 | 20 |
| 399 | 20230920 | 124000 | 5185492700 | 26800 | 26800 | 26800 | 26750 | 62 |
| 400 | 20230920 | 123900 | 5183834100 | 26750 | 26750 | 26750 | 26750 | 179 |
| 401 | 20230920 | 123800 | 5179045850 | 26800 | 26800 | 26800 | 26800 | 13 |
| 402 | 20230920 | 123700 | 5178697450 | 26750 | 26750 | 26750 | 26750 | 28 |
| 403 | 20230920 | 123600 | 5177948450 | 26800 | 26750 | 26800 | 26750 | 3870 |
| 404 | 20230920 | 123500 | 5074424000 | 26800 | 26800 | 26800 | 26750 | 279 |
| 405 | 20230920 | 123400 | 5066959550 | 26800 | 26800 | 26800 | 26750 | 1345 |
| 406 | 20230920 | 123300 | 5030918800 | 26800 | 26800 | 26800 | 26800 | 145 |
| 407 | 20230920 | 123200 | 5027032800 | 26800 | 26800 | 26800 | 26750 | 757 |
| 408 | 20230920 | 123100 | 5006749500 | 26800 | 26800 | 26800 | 26750 | 511 |
| 409 | 20230920 | 123000 | 4993062100 | 26800 | 26800 | 26800 | 26750 | 599 |
| 410 | 20230920 | 122900 | 4977028900 | 26800 | 26800 | 26800 | 26800 | 1453 |
| 411 | 20230920 | 122800 | 4938088500 | 26750 | 26750 | 26750 | 26750 | 500 |
| 412 | 20230920 | 122700 | 4924713500 | 26800 | 26800 | 26850 | 26800 | 95 |
| 413 | 20230920 | 122600 | 4922163000 | 26750 | 26800 | 26800 | 26750 | 193 |
| 414 | 20230920 | 122500 | 4916993600 | 26800 | 26800 | 26800 | 26800 | 101 |
| 415 | 20230920 | 122400 | 4914286800 | 26750 | 26750 | 26750 | 26750 | 16 |
| 416 | 20230920 | 122300 | 4913858800 | 26800 | 26800 | 26800 | 26800 | 71 |
| 417 | 20230920 | 122200 | 4911956000 | 26800 | 26800 | 26800 | 26800 | 159 |
| 418 | 20230920 | 122100 | 4907694800 | 26800 | 26800 | 26800 | 26800 | 314 |
| 419 | 20230920 | 122000 | 4899279600 | 26800 | 26800 | 26800 | 26750 | 310 |
| 420 | 20230920 | 121900 | 4890971850 | 26750 | 26750 | 26750 | 26750 | 319 |
| 421 | 20230920 | 121800 | 4882438600 | 26800 | 26800 | 26800 | 26750 | 64 |
| 422 | 20230920 | 121700 | 4880723900 | 26800 | 26800 | 26800 | 26800 | 44 |
| 423 | 20230920 | 121600 | 4879544700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 424 | 20230920 | 121500 | 4879544700 | 26800 | 26800 | 26800 | 26800 | 15 |
| 425 | 20230920 | 121400 | 4879142700 | 26800 | 26750 | 26800 | 26750 | 193 |
| 426 | 20230920 | 121300 | 4873975050 | 26750 | 26750 | 26750 | 26700 | 1855 |
| 427 | 20230920 | 121200 | 4824354450 | 26750 | 26800 | 26800 | 26750 | 12 |
| 428 | 20230920 | 121100 | 4824033100 | 26800 | 26800 | 26800 | 26800 | 35 |
| 429 | 20230920 | 121000 | 4823095100 | 26800 | 26800 | 26800 | 26800 | 170 |
| 430 | 20230920 | 120900 | 4818539100 | 26800 | 26800 | 26800 | 26800 | 179 |
| 431 | 20230920 | 120800 | 4813741900 | 26800 | 26850 | 26850 | 26800 | 835 |
| 432 | 20230920 | 120700 | 4791363750 | 26850 | 26850 | 26850 | 26850 | 70 |
| 433 | 20230920 | 120600 | 4789484250 | 26850 | 26850 | 26850 | 26850 | 11 |
| 434 | 20230920 | 120500 | 4789188900 | 26900 | 26800 | 26900 | 26800 | 103 |
| 435 | 20230920 | 120400 | 4786423350 | 26900 | 26850 | 26900 | 26850 | 343 |
| 436 | 20230920 | 120300 | 4777211650 | 26800 | 26800 | 26850 | 26800 | 281 |
| 437 | 20230920 | 120200 | 4769680750 | 26900 | 26900 | 26900 | 26900 | 200 |
| 438 | 20230920 | 120100 | 4764300750 | 26900 | 26900 | 26950 | 26900 | 229 |
| 439 | 20230920 | 120000 | 4758140350 | 26900 | 26850 | 26900 | 26750 | 315 |
| 440 | 20230920 | 115900 | 4749697900 | 26850 | 26850 | 26850 | 26850 | 99 |
| 441 | 20230920 | 115800 | 4747039750 | 26850 | 26750 | 26850 | 26750 | 239 |
| 442 | 20230920 | 115700 | 4740635000 | 26800 | 26750 | 26800 | 26750 | 451 |
| 443 | 20230920 | 115600 | 4728568200 | 26750 | 26750 | 26800 | 26750 | 330 |
| 444 | 20230920 | 115500 | 4719740650 | 26750 | 26750 | 26800 | 26700 | 1225 |
| 445 | 20230920 | 115400 | 4686973000 | 26800 | 26800 | 26800 | 26800 | 713 |
| 446 | 20230920 | 115300 | 4667864600 | 26800 | 26800 | 26800 | 26800 | 36 |
| 447 | 20230920 | 115200 | 4666899800 | 26800 | 26750 | 26800 | 26750 | 893 |
| 448 | 20230920 | 115100 | 4643007950 | 26750 | 26800 | 26800 | 26750 | 1100 |
| 449 | 20230920 | 115000 | 4613566550 | 26800 | 26800 | 26800 | 26800 | 50 |
| 450 | 20230920 | 114900 | 4612226550 | 26800 | 26750 | 26800 | 26750 | 74 |
| 451 | 20230920 | 114800 | 4610246550 | 26750 | 26750 | 26750 | 26750 | 17 |
| 452 | 20230920 | 114700 | 4609791800 | 26800 | 26800 | 26800 | 26800 | 46 |
| 453 | 20230920 | 114600 | 4608559000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 454 | 20230920 | 114500 | 4608559000 | 26800 | 26800 | 26800 | 26800 | 436 |
| 455 | 20230920 | 114400 | 4596874200 | 26800 | 26800 | 26800 | 26800 | 127 |
| 456 | 20230920 | 114300 | 4593470600 | 26800 | 26800 | 26800 | 26800 | 765 |
| 457 | 20230920 | 114200 | 4572968600 | 26850 | 26850 | 26850 | 26850 | 1 |
| 458 | 20230920 | 114100 | 4572941750 | 26850 | 26850 | 26850 | 26850 | 32 |
| 459 | 20230920 | 114000 | 4572082550 | 26850 | 26900 | 26900 | 26850 | 52 |
| 460 | 20230920 | 113900 | 4570686150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 461 | 20230920 | 113800 | 4570686150 | 26900 | 26900 | 26900 | 26850 | 159 |
| 462 | 20230920 | 113700 | 4566414650 | 26900 | 26900 | 26900 | 26850 | 106 |
| 463 | 20230920 | 113600 | 4563563450 | 26900 | 26850 | 26900 | 26850 | 660 |
| 464 | 20230920 | 113500 | 4545810150 | 26900 | 26900 | 26900 | 26900 | 298 |
| 465 | 20230920 | 113400 | 4537793950 | 26850 | 26850 | 26850 | 26800 | 136 |
| 466 | 20230920 | 113300 | 4534143350 | 26850 | 26850 | 26850 | 26850 | 50 |
| 467 | 20230920 | 113200 | 4532800850 | 26850 | 26800 | 26850 | 26800 | 49 |
| 468 | 20230920 | 113100 | 4531486850 | 26800 | 26800 | 26800 | 26750 | 1020 |
| 469 | 20230920 | 113000 | 4504152450 | 26800 | 26750 | 26800 | 26750 | 1282 |
| 470 | 20230920 | 112900 | 4469800550 | 26750 | 26750 | 26750 | 26750 | 1411 |
| 471 | 20230920 | 112800 | 4432056300 | 26750 | 26700 | 26750 | 26700 | 851 |
| 472 | 20230920 | 112700 | 4409334500 | 26700 | 26700 | 26700 | 26700 | 1103 |
| 473 | 20230920 | 112600 | 4379884400 | 26700 | 26700 | 26750 | 26700 | 3697 |
| 474 | 20230920 | 112500 | 4281169500 | 26750 | 26750 | 26800 | 26750 | 1631 |
| 475 | 20230920 | 112400 | 4237537700 | 26750 | 26750 | 26800 | 26750 | 2187 |
| 476 | 20230920 | 112300 | 4179028100 | 26750 | 26800 | 26800 | 26750 | 13 |
| 477 | 20230920 | 112200 | 4178679800 | 26800 | 26800 | 26800 | 26750 | 87 |
| 478 | 20230920 | 112100 | 4176349700 | 26800 | 26800 | 26800 | 26800 | 1180 |
| 479 | 20230920 | 112000 | 4144725700 | 26850 | 26800 | 26850 | 26800 | 117 |
| 480 | 20230920 | 111900 | 4141589250 | 26800 | 26850 | 26850 | 26800 | 186 |
| 481 | 20230920 | 111800 | 4136603450 | 26850 | 26800 | 26850 | 26800 | 327 |
| 482 | 20230920 | 111700 | 4127829250 | 26800 | 26850 | 26850 | 26800 | 36 |
| 483 | 20230920 | 111600 | 4126864250 | 26800 | 26800 | 26800 | 26800 | 387 |
| 484 | 20230920 | 111500 | 4116492650 | 26850 | 26850 | 26850 | 26850 | 1092 |
| 485 | 20230920 | 111400 | 4087172450 | 26850 | 26850 | 26850 | 26850 | 162 |
| 486 | 20230920 | 111300 | 4082822750 | 26850 | 26850 | 26900 | 26850 | 270 |
| 487 | 20230920 | 111200 | 4075571850 | 26850 | 26900 | 26900 | 26850 | 13 |
| 488 | 20230920 | 111100 | 4075222700 | 26850 | 26850 | 26850 | 26850 | 200 |
| 489 | 20230920 | 111000 | 4069852700 | 26900 | 26850 | 26900 | 26850 | 150 |
| 490 | 20230920 | 110900 | 4065822700 | 26850 | 26850 | 26850 | 26850 | 547 |
| 491 | 20230920 | 110800 | 4051135750 | 26850 | 26850 | 26850 | 26850 | 1345 |
| 492 | 20230920 | 110700 | 4015022500 | 26850 | 26900 | 26900 | 26850 | 532 |
| 493 | 20230920 | 110600 | 4000738250 | 26850 | 26900 | 26900 | 26850 | 66 |
| 494 | 20230920 | 110500 | 3998966000 | 26900 | 26950 | 26950 | 26900 | 495 |
| 495 | 20230920 | 110400 | 3985650250 | 26950 | 26950 | 26950 | 26950 | 50 |
| 496 | 20230920 | 110300 | 3984302750 | 26900 | 26900 | 26900 | 26900 | 286 |
| 497 | 20230920 | 110200 | 3976609350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 498 | 20230920 | 110100 | 3976609350 | 26900 | 26900 | 26900 | 26900 | 100 |
| 499 | 20230920 | 110000 | 3973919350 | 26900 | 26900 | 26900 | 26900 | 197 |
| 500 | 20230920 | 105900 | 3968620050 | 26950 | 26950 | 26950 | 26950 | 3 |
| 501 | 20230920 | 105800 | 3968539200 | 26900 | 26950 | 26950 | 26900 | 1140 |
| 502 | 20230920 | 105700 | 3937857200 | 26950 | 26900 | 26950 | 26900 | 21 |
| 503 | 20230920 | 105600 | 3937291300 | 26950 | 26900 | 26950 | 26900 | 563 |
| 504 | 20230920 | 105500 | 3922121550 | 26850 | 26850 | 26850 | 26850 | 1 |
| 505 | 20230920 | 105400 | 3922094700 | 26850 | 26850 | 26900 | 26850 | 268 |
| 506 | 20230920 | 105300 | 3914898850 | 26950 | 26850 | 26950 | 26850 | 170 |
| 507 | 20230920 | 105200 | 3910330800 | 26900 | 26850 | 26900 | 26850 | 506 |
| 508 | 20230920 | 105100 | 3896744650 | 26850 | 26900 | 26900 | 26850 | 204 |
| 509 | 20230920 | 105000 | 3891267150 | 26900 | 26900 | 26900 | 26900 | 76 |
| 510 | 20230920 | 104900 | 3889222750 | 26900 | 26850 | 26900 | 26850 | 793 |
| 511 | 20230920 | 104800 | 3867930600 | 26850 | 26900 | 26900 | 26850 | 103 |
| 512 | 20230920 | 104700 | 3865163400 | 26900 | 26900 | 26900 | 26900 | 913 |
| 513 | 20230920 | 104600 | 3840603700 | 26950 | 26950 | 26950 | 26900 | 249 |
| 514 | 20230920 | 104500 | 3833899150 | 26950 | 26900 | 26950 | 26900 | 473 |
| 515 | 20230920 | 104400 | 3821175200 | 26900 | 26900 | 26900 | 26900 | 369 |
| 516 | 20230920 | 104300 | 3811249100 | 26900 | 26950 | 26950 | 26900 | 83 |
| 517 | 20230920 | 104200 | 3809016100 | 26950 | 26900 | 26950 | 26850 | 532 |
| 518 | 20230920 | 104100 | 3794710150 | 26900 | 26850 | 26900 | 26850 | 232 |
| 519 | 20230920 | 104000 | 3788479850 | 26850 | 26850 | 26850 | 26800 | 1226 |
| 520 | 20230920 | 103900 | 3755569900 | 26800 | 26850 | 26850 | 26800 | 236 |
| 521 | 20230920 | 103800 | 3749244750 | 26800 | 26850 | 26850 | 26800 | 89 |
| 522 | 20230920 | 103700 | 3746855200 | 26850 | 26800 | 26850 | 26800 | 280 |
| 523 | 20230920 | 103600 | 3739344200 | 26800 | 26850 | 26850 | 26800 | 141 |
| 524 | 20230920 | 103500 | 3735559900 | 26850 | 26850 | 26850 | 26800 | 199 |
| 525 | 20230920 | 103400 | 3730223200 | 26850 | 26800 | 26850 | 26800 | 1956 |
| 526 | 20230920 | 103300 | 3677801000 | 26800 | 26800 | 26850 | 26800 | 174 |
| 527 | 20230920 | 103200 | 3673135800 | 26800 | 26850 | 26850 | 26800 | 1801 |
| 528 | 20230920 | 103100 | 3624780100 | 26850 | 26900 | 26900 | 26850 | 142 |
| 529 | 20230920 | 103000 | 3620965300 | 26900 | 26850 | 26900 | 26850 | 37 |
| 530 | 20230920 | 102900 | 3619970400 | 26850 | 26950 | 26950 | 26850 | 1066 |
| 531 | 20230920 | 102800 | 3591301350 | 26950 | 26900 | 26950 | 26900 | 640 |
| 532 | 20230920 | 102700 | 3574082650 | 26900 | 26900 | 26900 | 26900 | 6 |
| 533 | 20230920 | 102600 | 3573921250 | 26950 | 26950 | 26950 | 26900 | 367 |
| 534 | 20230920 | 102500 | 3564031600 | 26950 | 27000 | 27000 | 26950 | 343 |
| 535 | 20230920 | 102400 | 3554780350 | 26950 | 26950 | 26950 | 26950 | 492 |
| 536 | 20230920 | 102300 | 3541520950 | 26950 | 27000 | 27000 | 26950 | 115 |
| 537 | 20230920 | 102200 | 3538421350 | 26950 | 26950 | 26950 | 26900 | 534 |
| 538 | 20230920 | 102100 | 3524032050 | 26950 | 26950 | 26950 | 26950 | 11 |
| 539 | 20230920 | 102000 | 3523735600 | 26950 | 26950 | 26950 | 26950 | 317 |
| 540 | 20230920 | 101900 | 3515192450 | 26950 | 26900 | 26950 | 26900 | 79 |
| 541 | 20230920 | 101800 | 3513066900 | 26900 | 26850 | 26900 | 26850 | 1260 |
| 542 | 20230920 | 101700 | 3479174600 | 26900 | 26900 | 26900 | 26900 | 12 |
| 543 | 20230920 | 101600 | 3478851800 | 26900 | 26900 | 26900 | 26900 | 261 |
| 544 | 20230920 | 101500 | 3471830900 | 26900 | 26900 | 26900 | 26900 | 287 |
| 545 | 20230920 | 101400 | 3464110600 | 26900 | 26900 | 26900 | 26850 | 721 |
| 546 | 20230920 | 101300 | 3444720700 | 26900 | 26900 | 26900 | 26900 | 66 |
| 547 | 20230920 | 101200 | 3442945300 | 26850 | 26900 | 26900 | 26850 | 528 |
| 548 | 20230920 | 101100 | 3428763100 | 26900 | 26950 | 26950 | 26900 | 327 |
| 549 | 20230920 | 101000 | 3419966250 | 26950 | 26950 | 26950 | 26900 | 308 |
| 550 | 20230920 | 100900 | 3411667650 | 26950 | 26950 | 26950 | 26950 | 43 |
| 551 | 20230920 | 100800 | 3410508800 | 26950 | 26900 | 26950 | 26900 | 116 |
| 552 | 20230920 | 100700 | 3407384550 | 26850 | 26850 | 26850 | 26850 | 148 |
| 553 | 20230920 | 100600 | 3403410750 | 26850 | 26850 | 26950 | 26850 | 1235 |
| 554 | 20230920 | 100500 | 3370192000 | 26850 | 26850 | 26850 | 26850 | 822 |
| 555 | 20230920 | 100400 | 3348121300 | 26850 | 26850 | 26900 | 26800 | 66 |
| 556 | 20230920 | 100300 | 3346349300 | 26800 | 26800 | 26850 | 26800 | 886 |
| 557 | 20230920 | 100200 | 3322604450 | 26900 | 26850 | 26900 | 26800 | 2077 |
| 558 | 20230920 | 100100 | 3266755800 | 26850 | 26850 | 26900 | 26850 | 495 |
| 559 | 20230920 | 100000 | 3253463000 | 26850 | 26900 | 26900 | 26850 | 593 |
| 560 | 20230920 | 095900 | 3237524350 | 26900 | 26950 | 26950 | 26900 | 527 |
| 561 | 20230920 | 095800 | 3223346200 | 26950 | 26900 | 26950 | 26900 | 180 |
| 562 | 20230920 | 095700 | 3218501700 | 26900 | 26950 | 26950 | 26900 | 283 |
| 563 | 20230920 | 095600 | 3210878250 | 26900 | 26850 | 26950 | 26850 | 399 |
| 564 | 20230920 | 095500 | 3200146400 | 26850 | 26750 | 26850 | 26700 | 1084 |
| 565 | 20230920 | 095400 | 3171136050 | 26750 | 26750 | 26750 | 26700 | 1113 |
| 566 | 20230920 | 095300 | 3141368550 | 26750 | 26700 | 26750 | 26700 | 239 |
| 567 | 20230920 | 095200 | 3134979150 | 26700 | 26700 | 26700 | 26650 | 1299 |
| 568 | 20230920 | 095100 | 3100296600 | 26700 | 26750 | 26750 | 26700 | 782 |
| 569 | 20230920 | 095000 | 3079417150 | 26700 | 26700 | 26700 | 26650 | 1386 |
| 570 | 20230920 | 094900 | 3042412450 | 26700 | 26700 | 26750 | 26700 | 1281 |
| 571 | 20230920 | 094800 | 3008199600 | 26700 | 26700 | 26700 | 26700 | 1454 |
| 572 | 20230920 | 094700 | 2969377800 | 26700 | 26750 | 26750 | 26700 | 3092 |
| 573 | 20230920 | 094600 | 2886799350 | 26750 | 26800 | 26850 | 26700 | 4782 |
| 574 | 20230920 | 094500 | 2758844600 | 26800 | 26850 | 26900 | 26750 | 18286 |
| 575 | 20230920 | 094400 | 2268294350 | 26900 | 26900 | 26900 | 26850 | 363 |
| 576 | 20230920 | 094300 | 2258530600 | 26900 | 26900 | 26900 | 26850 | 891 |
| 577 | 20230920 | 094200 | 2234584800 | 26900 | 26900 | 26900 | 26900 | 2536 |
| 578 | 20230920 | 094100 | 2166366400 | 26900 | 26950 | 26950 | 26850 | 2425 |
| 579 | 20230920 | 094000 | 2101111350 | 26950 | 27000 | 27000 | 26950 | 827 |
| 580 | 20230920 | 093900 | 2078783500 | 27050 | 26950 | 27050 | 26900 | 676 |
| 581 | 20230920 | 093800 | 2060562200 | 26950 | 26950 | 26950 | 26900 | 865 |
| 582 | 20230920 | 093700 | 2037282750 | 26900 | 26900 | 26950 | 26900 | 2159 |
| 583 | 20230920 | 093600 | 1979147650 | 26900 | 26900 | 26900 | 26850 | 853 |
| 584 | 20230920 | 093500 | 1956222000 | 26900 | 26900 | 26900 | 26850 | 2029 |
| 585 | 20230920 | 093400 | 1901677350 | 26950 | 26900 | 26950 | 26900 | 1437 |
| 586 | 20230920 | 093300 | 1863011850 | 26900 | 26950 | 26950 | 26900 | 3271 |
| 587 | 20230920 | 093200 | 1774944450 | 26950 | 27000 | 27000 | 26950 | 1474 |
| 588 | 20230920 | 093100 | 1735207700 | 27000 | 27050 | 27050 | 27000 | 452 |
| 589 | 20230920 | 093000 | 1723001050 | 27050 | 27000 | 27050 | 27000 | 73 |
| 590 | 20230920 | 092900 | 1721028750 | 27000 | 27000 | 27050 | 27000 | 889 |
| 591 | 20230920 | 092800 | 1697017200 | 27000 | 27000 | 27000 | 27000 | 491 |
| 592 | 20230920 | 092700 | 1683760200 | 27050 | 27000 | 27050 | 27000 | 412 |
| 593 | 20230920 | 092600 | 1672633650 | 27000 | 27100 | 27100 | 27000 | 547 |
| 594 | 20230920 | 092500 | 1657818500 | 27100 | 26950 | 27100 | 26900 | 1557 |
| 595 | 20230920 | 092400 | 1615779950 | 26950 | 26950 | 26950 | 26950 | 1356 |
| 596 | 20230920 | 092300 | 1579235750 | 26950 | 26950 | 27000 | 26950 | 1990 |
| 597 | 20230920 | 092200 | 1525601850 | 26950 | 26950 | 26950 | 26900 | 2325 |
| 598 | 20230920 | 092100 | 1462948500 | 26950 | 26950 | 27000 | 26950 | 1000 |
| 599 | 20230920 | 092000 | 1435992350 | 26950 | 26900 | 26950 | 26900 | 474 |
| 600 | 20230920 | 091900 | 1423220650 | 26900 | 26950 | 26950 | 26900 | 2379 |
| 601 | 20230920 | 091800 | 1359212300 | 26950 | 26950 | 27000 | 26900 | 1441 |
| 602 | 20230920 | 091700 | 1320391600 | 26950 | 26950 | 27000 | 26950 | 1925 |
| 603 | 20230920 | 091600 | 1268511050 | 26950 | 26950 | 27000 | 26900 | 1492 |
| 604 | 20230920 | 091500 | 1228307700 | 27000 | 27000 | 27050 | 27000 | 1423 |
| 605 | 20230920 | 091400 | 1189885550 | 27000 | 27050 | 27050 | 27000 | 673 |
| 606 | 20230920 | 091300 | 1171706400 | 27050 | 27000 | 27050 | 27000 | 406 |
| 607 | 20230920 | 091200 | 1160732550 | 27000 | 27050 | 27150 | 27000 | 337 |
| 608 | 20230920 | 091100 | 1151611500 | 27050 | 27150 | 27150 | 27050 | 1161 |
| 609 | 20230920 | 091000 | 1120126000 | 27150 | 27000 | 27200 | 26950 | 4556 |
| 610 | 20230920 | 090900 | 996783450 | 27050 | 26950 | 27050 | 26950 | 2447 |
| 611 | 20230920 | 090800 | 930732350 | 26950 | 26900 | 26950 | 26850 | 3599 |
| 612 | 20230920 | 090700 | 833874150 | 26950 | 27000 | 27000 | 26900 | 2964 |
| 613 | 20230920 | 090600 | 754056900 | 26950 | 27100 | 27100 | 26950 | 4396 |
| 614 | 20230920 | 090500 | 635291750 | 27100 | 27150 | 27150 | 27050 | 1623 |
| 615 | 20230920 | 090400 | 591309950 | 27150 | 27100 | 27150 | 27100 | 2171 |
| 616 | 20230920 | 090300 | 532451850 | 27050 | 27050 | 27100 | 27000 | 2189 |
| 617 | 20230920 | 090200 | 473203600 | 27050 | 26950 | 27050 | 26900 | 5757 |
| 618 | 20230920 | 090100 | 318031550 | 26900 | 27100 | 27150 | 26900 | 5499 |
| 619 | 20230920 | 090000 | 169705100 | 27100 | 27100 | 27200 | 27050 | 6201 |