31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 3 | 20230919 | 184000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20230919 | 183900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20230919 | 183800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20230919 | 183700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20230919 | 183600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20230919 | 183500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20230919 | 183400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20230919 | 183300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20230919 | 183200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20230919 | 183100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20230919 | 183000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20230919 | 182900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20230919 | 182800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20230919 | 182700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20230919 | 182600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20230919 | 182500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20230919 | 182400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20230919 | 182300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20230919 | 182200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20230919 | 182100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20230919 | 182000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20230919 | 181900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20230919 | 181800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20230919 | 181700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20230919 | 181600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20230919 | 181500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20230919 | 181400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20230919 | 181300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20230919 | 181200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20230919 | 181100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 33 | 20230919 | 181000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20230919 | 180900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20230919 | 180800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20230919 | 180700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20230919 | 180600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20230919 | 180500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20230919 | 180400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20230919 | 180300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20230919 | 180200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20230919 | 180100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20230919 | 180000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20230919 | 175900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20230919 | 175800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20230919 | 175700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20230919 | 175600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20230919 | 175500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20230919 | 175400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20230919 | 175300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20230919 | 175200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20230919 | 175100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20230919 | 175000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20230919 | 174900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20230919 | 174800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20230919 | 174700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20230919 | 174600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20230919 | 174500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20230919 | 174400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20230919 | 174300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20230919 | 174200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20230919 | 174100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 63 | 20230919 | 174000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20230919 | 173900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20230919 | 173800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20230919 | 173700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20230919 | 173600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20230919 | 173500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20230919 | 173400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20230919 | 173300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20230919 | 173200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20230919 | 173100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20230919 | 173000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20230919 | 172900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20230919 | 172800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20230919 | 172700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20230919 | 172600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20230919 | 172500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20230919 | 172400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20230919 | 172300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20230919 | 172200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20230919 | 172100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20230919 | 172000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20230919 | 171900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20230919 | 171800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20230919 | 171700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20230919 | 171600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20230919 | 171500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20230919 | 171400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20230919 | 171300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20230919 | 171200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20230919 | 171100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 93 | 20230919 | 171000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20230919 | 170900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20230919 | 170800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20230919 | 170700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20230919 | 170600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20230919 | 170500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20230919 | 170400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20230919 | 170300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20230919 | 170200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20230919 | 170100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20230919 | 170000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20230919 | 165900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20230919 | 165800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20230919 | 165700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20230919 | 165600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20230919 | 165500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20230919 | 165400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20230919 | 165300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20230919 | 165200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20230919 | 165100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20230919 | 165000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20230919 | 164900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20230919 | 164800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20230919 | 164700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20230919 | 164600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20230919 | 164500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20230919 | 164400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20230919 | 164300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20230919 | 164200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20230919 | 164100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 123 | 20230919 | 164000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20230919 | 163900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20230919 | 163800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20230919 | 163700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20230919 | 163600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20230919 | 163500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20230919 | 163400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20230919 | 163300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20230919 | 163200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20230919 | 163100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20230919 | 163000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20230919 | 162900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20230919 | 162800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20230919 | 162700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20230919 | 162600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20230919 | 162500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20230919 | 162400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20230919 | 162300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20230919 | 162200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20230919 | 162100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20230919 | 162000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20230919 | 161900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20230919 | 161800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20230919 | 161700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20230919 | 161600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20230919 | 161500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20230919 | 161400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20230919 | 161300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20230919 | 161200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20230919 | 161100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 153 | 20230919 | 161000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20230919 | 160900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20230919 | 160800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20230919 | 160700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20230919 | 160600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20230919 | 160500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20230919 | 160400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20230919 | 160300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20230919 | 160200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20230919 | 160100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20230919 | 160000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20230919 | 155900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20230919 | 155800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20230919 | 155700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20230919 | 155600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20230919 | 155500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20230919 | 155400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20230919 | 155300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20230919 | 155200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20230919 | 155100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20230919 | 155000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20230919 | 154900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20230919 | 154800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20230919 | 154700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20230919 | 154600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20230919 | 154500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20230919 | 154400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20230919 | 154300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20230919 | 154200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20230919 | 154100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 183 | 20230919 | 154000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20230919 | 153900 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20230919 | 153800 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20230919 | 153700 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20230919 | 153600 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20230919 | 153500 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20230919 | 153400 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20230919 | 153300 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20230919 | 153200 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20230919 | 153100 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20230919 | 153000 | 4272017100 | 26550 | 26550 | 26550 | 26550 | 2488 |
| 194 | 20230919 | 152900 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20230919 | 152800 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20230919 | 152700 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20230919 | 152600 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20230919 | 152500 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20230919 | 152400 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20230919 | 152300 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20230919 | 152200 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20230919 | 152100 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20230919 | 152000 | 4205960700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20230919 | 151900 | 4205960700 | 26650 | 26700 | 26700 | 26600 | 374 |
| 205 | 20230919 | 151800 | 4196000700 | 26700 | 26650 | 26700 | 26650 | 269 |
| 206 | 20230919 | 151700 | 4188831600 | 26650 | 26700 | 26700 | 26600 | 740 |
| 207 | 20230919 | 151600 | 4169116950 | 26700 | 26650 | 26700 | 26600 | 295 |
| 208 | 20230919 | 151500 | 4161250600 | 26650 | 26650 | 26650 | 26600 | 352 |
| 209 | 20230919 | 151400 | 4151871150 | 26650 | 26650 | 26650 | 26600 | 365 |
| 210 | 20230919 | 151300 | 4142145750 | 26650 | 26650 | 26700 | 26600 | 1388 |
| 211 | 20230919 | 151200 | 4105155700 | 26650 | 26650 | 26650 | 26600 | 250 |
| 212 | 20230919 | 151100 | 4098493850 | 26650 | 26650 | 26650 | 26600 | 377 |
| 213 | 20230919 | 151000 | 4088452200 | 26650 | 26650 | 26650 | 26600 | 425 |
| 214 | 20230919 | 150900 | 4077128850 | 26650 | 26650 | 26650 | 26600 | 417 |
| 215 | 20230919 | 150800 | 4066019100 | 26650 | 26650 | 26700 | 26600 | 1174 |
| 216 | 20230919 | 150700 | 4034728950 | 26650 | 26650 | 26650 | 26600 | 286 |
| 217 | 20230919 | 150600 | 4027108400 | 26650 | 26650 | 26650 | 26600 | 420 |
| 218 | 20230919 | 150500 | 4015918000 | 26650 | 26600 | 26650 | 26600 | 305 |
| 219 | 20230919 | 150400 | 4007791050 | 26650 | 26650 | 26650 | 26600 | 323 |
| 220 | 20230919 | 150300 | 3999183800 | 26650 | 26650 | 26650 | 26600 | 365 |
| 221 | 20230919 | 150200 | 3989457850 | 26650 | 26650 | 26650 | 26600 | 308 |
| 222 | 20230919 | 150100 | 3981251000 | 26650 | 26650 | 26650 | 26600 | 367 |
| 223 | 20230919 | 150000 | 3971471750 | 26650 | 26650 | 26650 | 26600 | 685 |
| 224 | 20230919 | 145900 | 3953231250 | 26650 | 26650 | 26650 | 26600 | 280 |
| 225 | 20230919 | 145800 | 3945770550 | 26650 | 26650 | 26650 | 26600 | 615 |
| 226 | 20230919 | 145700 | 3929394800 | 26650 | 26600 | 26650 | 26600 | 536 |
| 227 | 20230919 | 145600 | 3915111700 | 26650 | 26650 | 26700 | 26650 | 1294 |
| 228 | 20230919 | 145500 | 3880620100 | 26650 | 26600 | 26650 | 26600 | 336 |
| 229 | 20230919 | 145400 | 3871667100 | 26650 | 26650 | 26650 | 26600 | 331 |
| 230 | 20230919 | 145300 | 3862847300 | 26650 | 26600 | 26650 | 26600 | 336 |
| 231 | 20230919 | 145200 | 3853894250 | 26650 | 26650 | 26650 | 26600 | 382 |
| 232 | 20230919 | 145100 | 3843714650 | 26650 | 26700 | 26700 | 26600 | 373 |
| 233 | 20230919 | 145000 | 3833769950 | 26700 | 26650 | 26700 | 26600 | 366 |
| 234 | 20230919 | 144900 | 3824017000 | 26650 | 26600 | 26650 | 26600 | 372 |
| 235 | 20230919 | 144800 | 3814104550 | 26650 | 26650 | 26650 | 26600 | 275 |
| 236 | 20230919 | 144700 | 3806776450 | 26650 | 26600 | 26650 | 26600 | 648 |
| 237 | 20230919 | 144600 | 3789527050 | 26600 | 26650 | 26650 | 26550 | 364 |
| 238 | 20230919 | 144500 | 3779837000 | 26650 | 26650 | 26650 | 26550 | 931 |
| 239 | 20230919 | 144400 | 3755060100 | 26650 | 26650 | 26650 | 26600 | 2099 |
| 240 | 20230919 | 144300 | 3699205600 | 26650 | 26650 | 26650 | 26600 | 369 |
| 241 | 20230919 | 144200 | 3689377250 | 26650 | 26650 | 26650 | 26600 | 309 |
| 242 | 20230919 | 144100 | 3681145200 | 26650 | 26650 | 26650 | 26600 | 446 |
| 243 | 20230919 | 144000 | 3669262500 | 26650 | 26650 | 26650 | 26600 | 386 |
| 244 | 20230919 | 143900 | 3658976600 | 26650 | 26650 | 26650 | 26600 | 323 |
| 245 | 20230919 | 143800 | 3650371600 | 26650 | 26650 | 26650 | 26600 | 323 |
| 246 | 20230919 | 143700 | 3641764950 | 26650 | 26600 | 26650 | 26600 | 520 |
| 247 | 20230919 | 143600 | 3627915800 | 26650 | 26650 | 26650 | 26600 | 393 |
| 248 | 20230919 | 143500 | 3617445850 | 26650 | 26650 | 26650 | 26600 | 333 |
| 249 | 20230919 | 143400 | 3608572750 | 26650 | 26650 | 26650 | 26600 | 234 |
| 250 | 20230919 | 143300 | 3602339750 | 26650 | 26600 | 26650 | 26600 | 431 |
| 251 | 20230919 | 143200 | 3590856500 | 26650 | 26650 | 26650 | 26600 | 362 |
| 252 | 20230919 | 143100 | 3581212200 | 26650 | 26650 | 26700 | 26650 | 828 |
| 253 | 20230919 | 143000 | 3559108900 | 26700 | 26700 | 26700 | 26650 | 310 |
| 254 | 20230919 | 142900 | 3550833200 | 26700 | 26650 | 26700 | 26650 | 264 |
| 255 | 20230919 | 142800 | 3543785800 | 26700 | 26650 | 26700 | 26650 | 334 |
| 256 | 20230919 | 142700 | 3534871250 | 26650 | 26700 | 26700 | 26550 | 1474 |
| 257 | 20230919 | 142600 | 3495617900 | 26700 | 26700 | 26700 | 26650 | 519 |
| 258 | 20230919 | 142500 | 3481767900 | 26700 | 26700 | 26700 | 26650 | 285 |
| 259 | 20230919 | 142400 | 3474159750 | 26700 | 26700 | 26700 | 26650 | 243 |
| 260 | 20230919 | 142300 | 3467672300 | 26700 | 26700 | 26700 | 26650 | 333 |
| 261 | 20230919 | 142200 | 3458782550 | 26700 | 26700 | 26700 | 26650 | 712 |
| 262 | 20230919 | 142100 | 3439785450 | 26700 | 26700 | 26700 | 26650 | 324 |
| 263 | 20230919 | 142000 | 3431136000 | 26700 | 26700 | 26700 | 26650 | 210 |
| 264 | 20230919 | 141900 | 3425529650 | 26700 | 26700 | 26700 | 26650 | 443 |
| 265 | 20230919 | 141800 | 3413702250 | 26700 | 26650 | 26700 | 26650 | 328 |
| 266 | 20230919 | 141700 | 3404944700 | 26700 | 26700 | 26700 | 26700 | 305 |
| 267 | 20230919 | 141600 | 3396801200 | 26700 | 26700 | 26700 | 26700 | 365 |
| 268 | 20230919 | 141500 | 3387055700 | 26700 | 26700 | 26700 | 26650 | 240 |
| 269 | 20230919 | 141400 | 3380648200 | 26700 | 26700 | 26700 | 26650 | 265 |
| 270 | 20230919 | 141300 | 3373572750 | 26700 | 26700 | 26700 | 26700 | 352 |
| 271 | 20230919 | 141200 | 3364174350 | 26700 | 26700 | 26700 | 26650 | 517 |
| 272 | 20230919 | 141100 | 3350380450 | 26700 | 26700 | 26700 | 26700 | 378 |
| 273 | 20230919 | 141000 | 3340287850 | 26700 | 26650 | 26700 | 26650 | 298 |
| 274 | 20230919 | 140900 | 3332331500 | 26700 | 26700 | 26700 | 26700 | 389 |
| 275 | 20230919 | 140800 | 3321945200 | 26700 | 26650 | 26700 | 26650 | 204 |
| 276 | 20230919 | 140700 | 3316498500 | 26700 | 26700 | 26700 | 26700 | 362 |
| 277 | 20230919 | 140600 | 3306833100 | 26700 | 26650 | 26700 | 26650 | 969 |
| 278 | 20230919 | 140500 | 3280960900 | 26700 | 26700 | 26700 | 26650 | 240 |
| 279 | 20230919 | 140400 | 3274552950 | 26700 | 26700 | 26700 | 26700 | 305 |
| 280 | 20230919 | 140300 | 3266409450 | 26700 | 26650 | 26700 | 26650 | 272 |
| 281 | 20230919 | 140200 | 3259147300 | 26700 | 26700 | 26700 | 26650 | 401 |
| 282 | 20230919 | 140100 | 3248441800 | 26700 | 26700 | 26700 | 26650 | 264 |
| 283 | 20230919 | 140000 | 3241394650 | 26700 | 26700 | 26700 | 26700 | 354 |
| 284 | 20230919 | 135900 | 3231942850 | 26700 | 26700 | 26700 | 26650 | 320 |
| 285 | 20230919 | 135800 | 3223399350 | 26700 | 26600 | 26700 | 26550 | 366 |
| 286 | 20230919 | 135700 | 3213656200 | 26600 | 26650 | 26650 | 26550 | 2655 |
| 287 | 20230919 | 135600 | 3143142200 | 26650 | 26650 | 26700 | 26600 | 289 |
| 288 | 20230919 | 135500 | 3135437350 | 26650 | 26650 | 26650 | 26600 | 332 |
| 289 | 20230919 | 135400 | 3126590450 | 26650 | 26550 | 26650 | 26550 | 2794 |
| 290 | 20230919 | 135300 | 3052373950 | 26550 | 26550 | 26600 | 26500 | 8078 |
| 291 | 20230919 | 135200 | 2837842200 | 26550 | 26550 | 26550 | 26550 | 199 |
| 292 | 20230919 | 135100 | 2832558750 | 26550 | 26550 | 26550 | 26550 | 159 |
| 293 | 20230919 | 135000 | 2828337300 | 26550 | 26550 | 26550 | 26500 | 230 |
| 294 | 20230919 | 134900 | 2822234200 | 26550 | 26550 | 26550 | 26500 | 851 |
| 295 | 20230919 | 134800 | 2799676900 | 26550 | 26550 | 26550 | 26550 | 362 |
| 296 | 20230919 | 134700 | 2790065800 | 26550 | 26550 | 26550 | 26550 | 151 |
| 297 | 20230919 | 134600 | 2786056750 | 26550 | 26600 | 26600 | 26550 | 179 |
| 298 | 20230919 | 134500 | 2781304050 | 26600 | 26600 | 26600 | 26600 | 204 |
| 299 | 20230919 | 134400 | 2775877650 | 26600 | 26550 | 26600 | 26550 | 81 |
| 300 | 20230919 | 134300 | 2773724850 | 26600 | 26550 | 26600 | 26550 | 624 |
| 301 | 20230919 | 134200 | 2757156850 | 26500 | 26550 | 26550 | 26500 | 379 |
| 302 | 20230919 | 134100 | 2747105750 | 26500 | 26500 | 26500 | 26450 | 63 |
| 303 | 20230919 | 134000 | 2745436300 | 26500 | 26450 | 26500 | 26400 | 1644 |
| 304 | 20230919 | 133900 | 2701912800 | 26450 | 26500 | 26500 | 26400 | 3212 |
| 305 | 20230919 | 133800 | 2616967700 | 26500 | 26450 | 26500 | 26450 | 78 |
| 306 | 20230919 | 133700 | 2614902400 | 26500 | 26500 | 26500 | 26450 | 51 |
| 307 | 20230919 | 133600 | 2613551400 | 26500 | 26500 | 26500 | 26500 | 59 |
| 308 | 20230919 | 133500 | 2611987900 | 26500 | 26500 | 26500 | 26500 | 74 |
| 309 | 20230919 | 133400 | 2610026900 | 26450 | 26500 | 26500 | 26450 | 56 |
| 310 | 20230919 | 133300 | 2608545400 | 26450 | 26500 | 26500 | 26450 | 70 |
| 311 | 20230919 | 133200 | 2606690550 | 26450 | 26500 | 26500 | 26450 | 109 |
| 312 | 20230919 | 133100 | 2603803800 | 26500 | 26500 | 26500 | 26500 | 31 |
| 313 | 20230919 | 133000 | 2602982300 | 26500 | 26500 | 26550 | 26500 | 55 |
| 314 | 20230919 | 132900 | 2601524500 | 26550 | 26500 | 26550 | 26450 | 775 |
| 315 | 20230919 | 132800 | 2580989000 | 26500 | 26500 | 26500 | 26500 | 51 |
| 316 | 20230919 | 132700 | 2579637500 | 26500 | 26500 | 26500 | 26500 | 58 |
| 317 | 20230919 | 132600 | 2578100500 | 26500 | 26550 | 26550 | 26500 | 1059 |
| 318 | 20230919 | 132500 | 2550036700 | 26550 | 26550 | 26550 | 26550 | 79 |
| 319 | 20230919 | 132400 | 2547939250 | 26500 | 26500 | 26550 | 26500 | 315 |
| 320 | 20230919 | 132300 | 2539591500 | 26550 | 26550 | 26550 | 26550 | 89 |
| 321 | 20230919 | 132200 | 2537228550 | 26550 | 26550 | 26550 | 26550 | 87 |
| 322 | 20230919 | 132100 | 2534918700 | 26500 | 26550 | 26550 | 26500 | 43 |
| 323 | 20230919 | 132000 | 2533778650 | 26550 | 26550 | 26550 | 26500 | 204 |
| 324 | 20230919 | 131900 | 2528362650 | 26500 | 26550 | 26550 | 26500 | 89 |
| 325 | 20230919 | 131800 | 2526000050 | 26550 | 26550 | 26550 | 26550 | 7 |
| 326 | 20230919 | 131700 | 2525814200 | 26500 | 26550 | 26550 | 26450 | 510 |
| 327 | 20230919 | 131600 | 2512274400 | 26550 | 26550 | 26550 | 26500 | 56 |
| 328 | 20230919 | 131500 | 2510790050 | 26500 | 26450 | 26500 | 26450 | 475 |
| 329 | 20230919 | 131400 | 2498206950 | 26500 | 26500 | 26500 | 26450 | 594 |
| 330 | 20230919 | 131300 | 2482466250 | 26500 | 26500 | 26500 | 26500 | 53 |
| 331 | 20230919 | 131200 | 2481061750 | 26500 | 26500 | 26500 | 26500 | 74 |
| 332 | 20230919 | 131100 | 2479100750 | 26500 | 26500 | 26500 | 26500 | 57 |
| 333 | 20230919 | 131000 | 2477590250 | 26500 | 26500 | 26500 | 26500 | 24 |
| 334 | 20230919 | 130900 | 2476954250 | 26450 | 26500 | 26500 | 26450 | 97 |
| 335 | 20230919 | 130800 | 2474388300 | 26500 | 26500 | 26500 | 26500 | 132 |
| 336 | 20230919 | 130700 | 2470890300 | 26500 | 26500 | 26500 | 26450 | 11 |
| 337 | 20230919 | 130600 | 2470598950 | 26450 | 26500 | 26500 | 26450 | 356 |
| 338 | 20230919 | 130500 | 2461182450 | 26450 | 26500 | 26500 | 26450 | 245 |
| 339 | 20230919 | 130400 | 2454694700 | 26500 | 26500 | 26500 | 26450 | 214 |
| 340 | 20230919 | 130300 | 2449033900 | 26450 | 26500 | 26500 | 26450 | 66 |
| 341 | 20230919 | 130200 | 2447285500 | 26500 | 26450 | 26500 | 26450 | 237 |
| 342 | 20230919 | 130100 | 2441007150 | 26500 | 26500 | 26500 | 26500 | 4 |
| 343 | 20230919 | 130000 | 2440901150 | 26500 | 26500 | 26500 | 26500 | 8 |
| 344 | 20230919 | 125900 | 2440689150 | 26500 | 26500 | 26500 | 26450 | 205 |
| 345 | 20230919 | 125800 | 2435259050 | 26500 | 26450 | 26500 | 26450 | 129 |
| 346 | 20230919 | 125700 | 2431843100 | 26500 | 26500 | 26500 | 26450 | 174 |
| 347 | 20230919 | 125600 | 2427240100 | 26500 | 26500 | 26500 | 26450 | 132 |
| 348 | 20230919 | 125500 | 2423745450 | 26500 | 26450 | 26500 | 26450 | 78 |
| 349 | 20230919 | 125400 | 2421678500 | 26450 | 26500 | 26500 | 26450 | 267 |
| 350 | 20230919 | 125300 | 2414608200 | 26500 | 26500 | 26500 | 26450 | 1404 |
| 351 | 20230919 | 125200 | 2377467300 | 26500 | 26450 | 26500 | 26450 | 137 |
| 352 | 20230919 | 125100 | 2373839900 | 26500 | 26500 | 26500 | 26500 | 7 |
| 353 | 20230919 | 125000 | 2373654400 | 26500 | 26500 | 26500 | 26450 | 161 |
| 354 | 20230919 | 124900 | 2369390300 | 26500 | 26450 | 26500 | 26450 | 1265 |
| 355 | 20230919 | 124800 | 2335871250 | 26450 | 26450 | 26450 | 26450 | 107 |
| 356 | 20230919 | 124700 | 2333041100 | 26450 | 26450 | 26450 | 26450 | 37 |
| 357 | 20230919 | 124600 | 2332062450 | 26450 | 26450 | 26450 | 26450 | 203 |
| 358 | 20230919 | 124500 | 2326693100 | 26450 | 26450 | 26450 | 26450 | 193 |
| 359 | 20230919 | 124400 | 2321588250 | 26450 | 26450 | 26450 | 26450 | 83 |
| 360 | 20230919 | 124300 | 2319392900 | 26450 | 26450 | 26450 | 26450 | 208 |
| 361 | 20230919 | 124200 | 2313891300 | 26450 | 26450 | 26450 | 26450 | 119 |
| 362 | 20230919 | 124100 | 2310743750 | 26450 | 26450 | 26450 | 26450 | 597 |
| 363 | 20230919 | 124000 | 2294953100 | 26400 | 26450 | 26450 | 26400 | 1143 |
| 364 | 20230919 | 123900 | 2264726450 | 26450 | 26450 | 26450 | 26450 | 301 |
| 365 | 20230919 | 123800 | 2256765000 | 26450 | 26450 | 26500 | 26450 | 171 |
| 366 | 20230919 | 123700 | 2252238600 | 26500 | 26500 | 26500 | 26450 | 154 |
| 367 | 20230919 | 123600 | 2248158100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 368 | 20230919 | 123500 | 2248158100 | 26450 | 26500 | 26550 | 26450 | 1176 |
| 369 | 20230919 | 123400 | 2216993000 | 26450 | 26500 | 26500 | 26450 | 110 |
| 370 | 20230919 | 123300 | 2214080800 | 26500 | 26500 | 26500 | 26500 | 1 |
| 371 | 20230919 | 123200 | 2214054300 | 26500 | 26450 | 26500 | 26450 | 110 |
| 372 | 20230919 | 123100 | 2211141300 | 26500 | 26500 | 26500 | 26500 | 53 |
| 373 | 20230919 | 123000 | 2209736800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 374 | 20230919 | 122900 | 2209736800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 375 | 20230919 | 122800 | 2209736800 | 26500 | 26450 | 26500 | 26450 | 118 |
| 376 | 20230919 | 122700 | 2206612250 | 26450 | 26450 | 26450 | 26450 | 212 |
| 377 | 20230919 | 122600 | 2201004850 | 26450 | 26500 | 26500 | 26450 | 51 |
| 378 | 20230919 | 122500 | 2199655400 | 26500 | 26500 | 26500 | 26500 | 144 |
| 379 | 20230919 | 122400 | 2195839400 | 26450 | 26450 | 26500 | 26450 | 61 |
| 380 | 20230919 | 122300 | 2194225500 | 26450 | 26550 | 26550 | 26450 | 1728 |
| 381 | 20230919 | 122200 | 2148442450 | 26550 | 26550 | 26550 | 26550 | 129 |
| 382 | 20230919 | 122100 | 2145017500 | 26500 | 26500 | 26500 | 26500 | 58 |
| 383 | 20230919 | 122000 | 2143480500 | 26550 | 26550 | 26550 | 26550 | 293 |
| 384 | 20230919 | 121900 | 2135701350 | 26500 | 26550 | 26550 | 26500 | 86 |
| 385 | 20230919 | 121800 | 2133419700 | 26550 | 26550 | 26550 | 26550 | 73 |
| 386 | 20230919 | 121700 | 2131481550 | 26500 | 26500 | 26500 | 26500 | 46 |
| 387 | 20230919 | 121600 | 2130262550 | 26500 | 26550 | 26550 | 26500 | 72 |
| 388 | 20230919 | 121500 | 2128351950 | 26550 | 26500 | 26550 | 26500 | 119 |
| 389 | 20230919 | 121400 | 2125195000 | 26500 | 26500 | 26500 | 26500 | 1357 |
| 390 | 20230919 | 121300 | 2089234500 | 26500 | 26550 | 26550 | 26500 | 145 |
| 391 | 20230919 | 121200 | 2085386900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 392 | 20230919 | 121100 | 2085386900 | 26550 | 26550 | 26550 | 26550 | 971 |
| 393 | 20230919 | 121000 | 2059606850 | 26550 | 26550 | 26550 | 26550 | 38 |
| 394 | 20230919 | 120900 | 2058597950 | 26550 | 26600 | 26600 | 26550 | 319 |
| 395 | 20230919 | 120800 | 2050125800 | 26650 | 26600 | 26650 | 26550 | 1070 |
| 396 | 20230919 | 120700 | 2021662500 | 26600 | 26600 | 26600 | 26600 | 559 |
| 397 | 20230919 | 120600 | 2006793100 | 26650 | 26650 | 26650 | 26650 | 20 |
| 398 | 20230919 | 120500 | 2006260100 | 26600 | 26600 | 26650 | 26600 | 75 |
| 399 | 20230919 | 120400 | 2004261650 | 26650 | 26650 | 26650 | 26650 | 11 |
| 400 | 20230919 | 120300 | 2003968500 | 26650 | 26650 | 26650 | 26650 | 63 |
| 401 | 20230919 | 120200 | 2002289550 | 26650 | 26650 | 26650 | 26650 | 20 |
| 402 | 20230919 | 120100 | 2001756550 | 26650 | 26600 | 26650 | 26600 | 80 |
| 403 | 20230919 | 120000 | 1999625050 | 26600 | 26600 | 26600 | 26600 | 128 |
| 404 | 20230919 | 115900 | 1996220250 | 26600 | 26650 | 26650 | 26600 | 804 |
| 405 | 20230919 | 115800 | 1974829850 | 26650 | 26650 | 26650 | 26650 | 106 |
| 406 | 20230919 | 115700 | 1972004950 | 26650 | 26650 | 26650 | 26650 | 285 |
| 407 | 20230919 | 115600 | 1964409700 | 26600 | 26600 | 26650 | 26600 | 39 |
| 408 | 20230919 | 115500 | 1963370450 | 26600 | 26600 | 26650 | 26600 | 365 |
| 409 | 20230919 | 115400 | 1953652700 | 26650 | 26700 | 26700 | 26600 | 2730 |
| 410 | 20230919 | 115300 | 1880917600 | 26700 | 26700 | 26700 | 26700 | 86 |
| 411 | 20230919 | 115200 | 1878621400 | 26700 | 26700 | 26700 | 26700 | 160 |
| 412 | 20230919 | 115100 | 1874349400 | 26700 | 26700 | 26700 | 26700 | 307 |
| 413 | 20230919 | 115000 | 1866152500 | 26700 | 26700 | 26700 | 26700 | 200 |
| 414 | 20230919 | 114900 | 1860812500 | 26700 | 26700 | 26700 | 26700 | 246 |
| 415 | 20230919 | 114800 | 1854244300 | 26700 | 26700 | 26700 | 26700 | 217 |
| 416 | 20230919 | 114700 | 1848450400 | 26700 | 26700 | 26700 | 26700 | 377 |
| 417 | 20230919 | 114600 | 1838384500 | 26700 | 26700 | 26700 | 26700 | 80 |
| 418 | 20230919 | 114500 | 1836248500 | 26700 | 26700 | 26700 | 26700 | 229 |
| 419 | 20230919 | 114400 | 1830134200 | 26700 | 26700 | 26700 | 26700 | 228 |
| 420 | 20230919 | 114300 | 1824046600 | 26700 | 26700 | 26700 | 26700 | 108 |
| 421 | 20230919 | 114200 | 1821163000 | 26700 | 26700 | 26700 | 26700 | 117 |
| 422 | 20230919 | 114100 | 1818039100 | 26650 | 26700 | 26700 | 26650 | 179 |
| 423 | 20230919 | 114000 | 1813260550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 424 | 20230919 | 113900 | 1813260550 | 26700 | 26700 | 26700 | 26650 | 451 |
| 425 | 20230919 | 113800 | 1801221000 | 26700 | 26700 | 26700 | 26700 | 182 |
| 426 | 20230919 | 113700 | 1796361600 | 26700 | 26700 | 26700 | 26650 | 352 |
| 427 | 20230919 | 113600 | 1786963550 | 26700 | 26700 | 26700 | 26650 | 321 |
| 428 | 20230919 | 113500 | 1778397850 | 26700 | 26700 | 26700 | 26700 | 139 |
| 429 | 20230919 | 113400 | 1774686550 | 26650 | 26700 | 26700 | 26650 | 458 |
| 430 | 20230919 | 113300 | 1762467700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 431 | 20230919 | 113200 | 1762467700 | 26700 | 26700 | 26700 | 26700 | 289 |
| 432 | 20230919 | 113100 | 1754751400 | 26650 | 26650 | 26700 | 26650 | 172 |
| 433 | 20230919 | 113000 | 1750163250 | 26700 | 26650 | 26700 | 26650 | 113 |
| 434 | 20230919 | 112900 | 1747146200 | 26700 | 26700 | 26700 | 26700 | 232 |
| 435 | 20230919 | 112800 | 1740951800 | 26700 | 26700 | 26700 | 26650 | 126 |
| 436 | 20230919 | 112700 | 1737588650 | 26650 | 26700 | 26700 | 26650 | 150 |
| 437 | 20230919 | 112600 | 1733586650 | 26700 | 26650 | 26700 | 26650 | 244 |
| 438 | 20230919 | 112500 | 1727071900 | 26700 | 26650 | 26700 | 26650 | 148 |
| 439 | 20230919 | 112400 | 1723120750 | 26700 | 26700 | 26700 | 26650 | 240 |
| 440 | 20230919 | 112300 | 1716713600 | 26700 | 26650 | 26700 | 26650 | 194 |
| 441 | 20230919 | 112200 | 1711533850 | 26700 | 26700 | 26700 | 26700 | 131 |
| 442 | 20230919 | 112100 | 1708036150 | 26700 | 26700 | 26700 | 26650 | 430 |
| 443 | 20230919 | 112000 | 1696557650 | 26700 | 26700 | 26700 | 26700 | 184 |
| 444 | 20230919 | 111900 | 1691644850 | 26700 | 26700 | 26700 | 26700 | 81 |
| 445 | 20230919 | 111800 | 1689482150 | 26700 | 26700 | 26700 | 26700 | 207 |
| 446 | 20230919 | 111700 | 1683955250 | 26700 | 26700 | 26700 | 26700 | 95 |
| 447 | 20230919 | 111600 | 1681418750 | 26700 | 26700 | 26700 | 26700 | 367 |
| 448 | 20230919 | 111500 | 1671619850 | 26700 | 26700 | 26700 | 26700 | 26 |
| 449 | 20230919 | 111400 | 1670925650 | 26700 | 26700 | 26700 | 26700 | 349 |
| 450 | 20230919 | 111300 | 1661607350 | 26650 | 26700 | 26700 | 26650 | 147 |
| 451 | 20230919 | 111200 | 1657684450 | 26700 | 26700 | 26700 | 26700 | 26 |
| 452 | 20230919 | 111100 | 1656990250 | 26700 | 26650 | 26700 | 26650 | 259 |
| 453 | 20230919 | 111000 | 1650075450 | 26700 | 26700 | 26700 | 26700 | 22 |
| 454 | 20230919 | 110900 | 1649488050 | 26650 | 26650 | 26700 | 26650 | 350 |
| 455 | 20230919 | 110800 | 1640147300 | 26650 | 26700 | 26700 | 26650 | 150 |
| 456 | 20230919 | 110700 | 1636142550 | 26650 | 26650 | 26700 | 26650 | 181 |
| 457 | 20230919 | 110600 | 1631314900 | 26700 | 26700 | 26700 | 26700 | 211 |
| 458 | 20230919 | 110500 | 1625681200 | 26700 | 26700 | 26700 | 26650 | 196 |
| 459 | 20230919 | 110400 | 1620451300 | 26700 | 26650 | 26700 | 26650 | 234 |
| 460 | 20230919 | 110300 | 1614205500 | 26650 | 26650 | 26700 | 26650 | 294 |
| 461 | 20230919 | 110200 | 1606362250 | 26650 | 26700 | 26700 | 26650 | 160 |
| 462 | 20230919 | 110100 | 1602092700 | 26650 | 26650 | 26700 | 26650 | 384 |
| 463 | 20230919 | 110000 | 1591843300 | 26700 | 26700 | 26700 | 26650 | 156 |
| 464 | 20230919 | 105900 | 1587679950 | 26650 | 26700 | 26700 | 26650 | 237 |
| 465 | 20230919 | 105800 | 1581355750 | 26650 | 26650 | 26650 | 26650 | 108 |
| 466 | 20230919 | 105700 | 1578477550 | 26600 | 26650 | 26700 | 26600 | 229 |
| 467 | 20230919 | 105600 | 1572377650 | 26600 | 26650 | 26650 | 26600 | 153 |
| 468 | 20230919 | 105500 | 1568300250 | 26600 | 26650 | 26700 | 26600 | 132 |
| 469 | 20230919 | 105400 | 1564781000 | 26650 | 26650 | 26650 | 26650 | 69 |
| 470 | 20230919 | 105300 | 1562942150 | 26650 | 26650 | 26650 | 26650 | 189 |
| 471 | 20230919 | 105200 | 1557905300 | 26650 | 26650 | 26650 | 26600 | 93 |
| 472 | 20230919 | 105100 | 1555426900 | 26700 | 26650 | 26700 | 26600 | 1054 |
| 473 | 20230919 | 105000 | 1527369050 | 26650 | 26650 | 26650 | 26650 | 233 |
| 474 | 20230919 | 104900 | 1521159600 | 26650 | 26650 | 26650 | 26600 | 85 |
| 475 | 20230919 | 104800 | 1518894400 | 26650 | 26650 | 26700 | 26600 | 329 |
| 476 | 20230919 | 104700 | 1510122700 | 26650 | 26650 | 26650 | 26650 | 44 |
| 477 | 20230919 | 104600 | 1508950100 | 26650 | 26650 | 26700 | 26650 | 285 |
| 478 | 20230919 | 104500 | 1501348050 | 26650 | 26650 | 26650 | 26650 | 323 |
| 479 | 20230919 | 104400 | 1492740100 | 26650 | 26650 | 26650 | 26650 | 531 |
| 480 | 20230919 | 104300 | 1478588950 | 26650 | 26650 | 26650 | 26600 | 843 |
| 481 | 20230919 | 104200 | 1456147150 | 26600 | 26600 | 26600 | 26550 | 515 |
| 482 | 20230919 | 104100 | 1442448850 | 26600 | 26600 | 26600 | 26600 | 242 |
| 483 | 20230919 | 104000 | 1436011650 | 26600 | 26600 | 26600 | 26550 | 63 |
| 484 | 20230919 | 103900 | 1434336000 | 26550 | 26550 | 26600 | 26550 | 517 |
| 485 | 20230919 | 103800 | 1420604050 | 26550 | 26600 | 26600 | 26550 | 222 |
| 486 | 20230919 | 103700 | 1414699050 | 26600 | 26600 | 26600 | 26550 | 107 |
| 487 | 20230919 | 103600 | 1411852950 | 26550 | 26550 | 26650 | 26550 | 275 |
| 488 | 20230919 | 103500 | 1404544750 | 26600 | 26650 | 26700 | 26550 | 657 |
| 489 | 20230919 | 103400 | 1387061300 | 26700 | 26650 | 26700 | 26650 | 480 |
| 490 | 20230919 | 103300 | 1374262050 | 26650 | 26700 | 26700 | 26650 | 285 |
| 491 | 20230919 | 103200 | 1366657000 | 26700 | 26700 | 26700 | 26650 | 232 |
| 492 | 20230919 | 103100 | 1360466400 | 26700 | 26650 | 26700 | 26650 | 532 |
| 493 | 20230919 | 103000 | 1346279850 | 26700 | 26700 | 26700 | 26650 | 333 |
| 494 | 20230919 | 102900 | 1337390650 | 26700 | 26700 | 26700 | 26650 | 98 |
| 495 | 20230919 | 102800 | 1334776850 | 26700 | 26700 | 26700 | 26650 | 417 |
| 496 | 20230919 | 102700 | 1323643050 | 26700 | 26700 | 26700 | 26650 | 259 |
| 497 | 20230919 | 102600 | 1316731800 | 26700 | 26650 | 26700 | 26650 | 40 |
| 498 | 20230919 | 102500 | 1315663900 | 26650 | 26700 | 26700 | 26650 | 395 |
| 499 | 20230919 | 102400 | 1305127150 | 26650 | 26650 | 26700 | 26650 | 1542 |
| 500 | 20230919 | 102300 | 1264029350 | 26650 | 26600 | 26650 | 26600 | 299 |
| 501 | 20230919 | 102200 | 1256061050 | 26600 | 26600 | 26600 | 26600 | 99 |
| 502 | 20230919 | 102100 | 1253427650 | 26650 | 26650 | 26650 | 26600 | 478 |
| 503 | 20230919 | 102000 | 1240705350 | 26650 | 26550 | 26650 | 26550 | 476 |
| 504 | 20230919 | 101900 | 1228055550 | 26550 | 26600 | 26600 | 26500 | 2568 |
| 505 | 20230919 | 101800 | 1159883850 | 26600 | 26650 | 26650 | 26600 | 1069 |
| 506 | 20230919 | 101700 | 1131434100 | 26650 | 26600 | 26650 | 26600 | 612 |
| 507 | 20230919 | 101600 | 1115144350 | 26600 | 26650 | 26700 | 26600 | 2543 |
| 508 | 20230919 | 101500 | 1047384350 | 26650 | 26650 | 26700 | 26650 | 166 |
| 509 | 20230919 | 101400 | 1042953700 | 26700 | 26650 | 26700 | 26650 | 255 |
| 510 | 20230919 | 101300 | 1036147350 | 26650 | 26700 | 26700 | 26650 | 410 |
| 511 | 20230919 | 101200 | 1025202400 | 26700 | 26700 | 26700 | 26650 | 1394 |
| 512 | 20230919 | 101100 | 987987350 | 26700 | 26750 | 26750 | 26700 | 351 |
| 513 | 20230919 | 101000 | 978606750 | 26700 | 26750 | 26750 | 26700 | 258 |
| 514 | 20230919 | 100900 | 971705500 | 26700 | 26750 | 26750 | 26700 | 105 |
| 515 | 20230919 | 100800 | 968896800 | 26700 | 26700 | 26700 | 26700 | 37 |
| 516 | 20230919 | 100700 | 967908900 | 26750 | 26700 | 26750 | 26700 | 390 |
| 517 | 20230919 | 100600 | 957483400 | 26750 | 26750 | 26750 | 26700 | 185 |
| 518 | 20230919 | 100500 | 952536300 | 26700 | 26750 | 26750 | 26700 | 146 |
| 519 | 20230919 | 100400 | 948635850 | 26650 | 26750 | 26750 | 26650 | 309 |
| 520 | 20230919 | 100300 | 940376800 | 26750 | 26700 | 26750 | 26700 | 114 |
| 521 | 20230919 | 100200 | 937327800 | 26700 | 26700 | 26750 | 26700 | 481 |
| 522 | 20230919 | 100100 | 924471200 | 26750 | 26700 | 26750 | 26700 | 205 |
| 523 | 20230919 | 100000 | 918993350 | 26750 | 26700 | 26750 | 26650 | 648 |
| 524 | 20230919 | 095900 | 901683200 | 26650 | 26700 | 26700 | 26650 | 114 |
| 525 | 20230919 | 095800 | 898643700 | 26750 | 26650 | 26750 | 26650 | 249 |
| 526 | 20230919 | 095700 | 891994750 | 26650 | 26700 | 26700 | 26650 | 1455 |
| 527 | 20230919 | 095600 | 853156500 | 26650 | 26700 | 26700 | 26650 | 274 |
| 528 | 20230919 | 095500 | 845846700 | 26700 | 26700 | 26750 | 26650 | 1387 |
| 529 | 20230919 | 095400 | 808814550 | 26700 | 26750 | 26750 | 26650 | 247 |
| 530 | 20230919 | 095300 | 802221650 | 26750 | 26750 | 26750 | 26650 | 800 |
| 531 | 20230919 | 095200 | 780855900 | 26700 | 26700 | 26750 | 26700 | 948 |
| 532 | 20230919 | 095100 | 755530450 | 26750 | 26750 | 26750 | 26700 | 237 |
| 533 | 20230919 | 095000 | 749193000 | 26700 | 26700 | 26750 | 26700 | 449 |
| 534 | 20230919 | 094900 | 737196750 | 26700 | 26750 | 26750 | 26700 | 177 |
| 535 | 20230919 | 094800 | 732465450 | 26700 | 26750 | 26750 | 26700 | 81 |
| 536 | 20230919 | 094700 | 730298750 | 26750 | 26700 | 26750 | 26700 | 289 |
| 537 | 20230919 | 094600 | 722572850 | 26750 | 26700 | 26750 | 26700 | 237 |
| 538 | 20230919 | 094500 | 716238400 | 26700 | 26750 | 26750 | 26700 | 991 |
| 539 | 20230919 | 094400 | 689738500 | 26750 | 26750 | 26800 | 26750 | 303 |
| 540 | 20230919 | 094300 | 681629800 | 26750 | 26750 | 26750 | 26750 | 31 |
| 541 | 20230919 | 094200 | 680800550 | 26750 | 26750 | 26750 | 26750 | 1297 |
| 542 | 20230919 | 094100 | 646105800 | 26750 | 26750 | 26750 | 26700 | 651 |
| 543 | 20230919 | 094000 | 628693700 | 26750 | 26700 | 26750 | 26700 | 275 |
| 544 | 20230919 | 093900 | 621337650 | 26750 | 26700 | 26750 | 26700 | 408 |
| 545 | 20230919 | 093800 | 610425300 | 26700 | 26750 | 26750 | 26700 | 135 |
| 546 | 20230919 | 093700 | 606819200 | 26750 | 26750 | 26750 | 26700 | 300 |
| 547 | 20230919 | 093600 | 598794700 | 26700 | 26800 | 26800 | 26700 | 2103 |
| 548 | 20230919 | 093500 | 542549600 | 26800 | 26850 | 26850 | 26750 | 79 |
| 549 | 20230919 | 093400 | 540432250 | 26850 | 26800 | 26850 | 26800 | 373 |
| 550 | 20230919 | 093300 | 530432200 | 26800 | 26800 | 26850 | 26750 | 1649 |
| 551 | 20230919 | 093200 | 486232150 | 26800 | 26800 | 26800 | 26800 | 132 |
| 552 | 20230919 | 093100 | 482694550 | 26800 | 26750 | 26800 | 26750 | 44 |
| 553 | 20230919 | 093000 | 481515400 | 26800 | 26700 | 26800 | 26700 | 194 |
| 554 | 20230919 | 092900 | 476322500 | 26700 | 26750 | 26800 | 26700 | 2183 |
| 555 | 20230919 | 092800 | 417883850 | 26800 | 26750 | 26800 | 26750 | 92 |
| 556 | 20230919 | 092700 | 415422800 | 26750 | 26750 | 26750 | 26750 | 398 |
| 557 | 20230919 | 092600 | 404776300 | 26750 | 26700 | 26750 | 26700 | 122 |
| 558 | 20230919 | 092500 | 401512850 | 26700 | 26700 | 26750 | 26700 | 150 |
| 559 | 20230919 | 092400 | 397501550 | 26750 | 26750 | 26750 | 26700 | 231 |
| 560 | 20230919 | 092300 | 391322450 | 26700 | 26750 | 26750 | 26700 | 141 |
| 561 | 20230919 | 092200 | 387550750 | 26700 | 26750 | 26750 | 26700 | 321 |
| 562 | 20230919 | 092100 | 378968900 | 26750 | 26750 | 26750 | 26750 | 117 |
| 563 | 20230919 | 092000 | 375839150 | 26750 | 26700 | 26750 | 26650 | 187 |
| 564 | 20230919 | 091900 | 370843100 | 26650 | 26700 | 26750 | 26650 | 1342 |
| 565 | 20230919 | 091800 | 335004700 | 26700 | 26750 | 26750 | 26700 | 358 |
| 566 | 20230919 | 091700 | 325429850 | 26750 | 26750 | 26800 | 26750 | 396 |
| 567 | 20230919 | 091600 | 314833400 | 26750 | 26750 | 26750 | 26700 | 1529 |
| 568 | 20230919 | 091500 | 273956000 | 26750 | 26700 | 26750 | 26700 | 812 |
| 569 | 20230919 | 091400 | 252265450 | 26700 | 26700 | 26700 | 26700 | 302 |
| 570 | 20230919 | 091300 | 244202050 | 26650 | 26650 | 26700 | 26600 | 414 |
| 571 | 20230919 | 091200 | 233171100 | 26700 | 26700 | 26700 | 26700 | 28 |
| 572 | 20230919 | 091100 | 232423500 | 26650 | 26650 | 26700 | 26600 | 494 |
| 573 | 20230919 | 091000 | 219267250 | 26600 | 26700 | 26700 | 26600 | 302 |
| 574 | 20230919 | 090900 | 211218050 | 26600 | 26650 | 26700 | 26600 | 1228 |
| 575 | 20230919 | 090800 | 178492800 | 26650 | 26650 | 26650 | 26600 | 234 |
| 576 | 20230919 | 090700 | 172258400 | 26650 | 26650 | 26700 | 26650 | 282 |
| 577 | 20230919 | 090600 | 164738800 | 26600 | 26650 | 26650 | 26600 | 325 |
| 578 | 20230919 | 090500 | 156079300 | 26650 | 26650 | 26650 | 26600 | 194 |
| 579 | 20230919 | 090400 | 150911050 | 26700 | 26650 | 26700 | 26650 | 792 |
| 580 | 20230919 | 090300 | 129788850 | 26600 | 26550 | 26650 | 26500 | 616 |
| 581 | 20230919 | 090200 | 113437450 | 26550 | 26650 | 26650 | 26550 | 2677 |
| 582 | 20230919 | 090100 | 42178700 | 26650 | 26700 | 26700 | 26650 | 295 |
| 583 | 20230919 | 090000 | 34310400 | 26750 | 26650 | 26750 | 26650 | 1272 |