32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 3 | 20230915 | 184700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230915 | 184600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230915 | 184500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230915 | 184400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230915 | 184300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230915 | 184200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230915 | 184100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230915 | 184000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230915 | 183900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230915 | 183800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230915 | 183700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230915 | 183600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230915 | 183500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230915 | 183400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230915 | 183300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230915 | 183200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230915 | 183100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230915 | 183000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230915 | 182900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230915 | 182800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230915 | 182700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230915 | 182600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230915 | 182500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230915 | 182400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230915 | 182300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230915 | 182200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230915 | 182100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230915 | 182000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230915 | 181900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230915 | 181800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 33 | 20230915 | 181700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230915 | 181600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230915 | 181500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230915 | 181400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230915 | 181300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230915 | 181200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230915 | 181100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230915 | 181000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230915 | 180900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230915 | 180800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230915 | 180700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230915 | 180600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230915 | 180500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230915 | 180400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230915 | 180300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230915 | 180200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230915 | 180100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230915 | 180000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230915 | 175900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230915 | 175800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230915 | 175700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230915 | 175600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230915 | 175500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230915 | 175400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230915 | 175300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230915 | 175200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230915 | 175100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230915 | 175000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230915 | 174900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230915 | 174800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 63 | 20230915 | 174700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230915 | 174600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230915 | 174500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230915 | 174400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230915 | 174300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230915 | 174200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230915 | 174100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230915 | 174000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230915 | 173900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230915 | 173800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230915 | 173700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230915 | 173600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230915 | 173500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230915 | 173400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230915 | 173300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230915 | 173200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230915 | 173100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230915 | 173000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230915 | 172900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230915 | 172800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230915 | 172700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230915 | 172600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230915 | 172500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230915 | 172400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230915 | 172300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230915 | 172200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230915 | 172100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230915 | 172000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230915 | 171900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230915 | 171800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 93 | 20230915 | 171700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230915 | 171600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230915 | 171500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230915 | 171400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230915 | 171300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230915 | 171200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230915 | 171100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230915 | 171000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230915 | 170900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230915 | 170800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230915 | 170700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230915 | 170600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230915 | 170500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230915 | 170400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230915 | 170300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230915 | 170200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230915 | 170100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230915 | 170000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230915 | 165900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230915 | 165800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230915 | 165700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230915 | 165600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230915 | 165500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230915 | 165400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230915 | 165300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230915 | 165200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230915 | 165100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230915 | 165000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230915 | 164900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230915 | 164800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 123 | 20230915 | 164700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230915 | 164600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230915 | 164500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230915 | 164400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230915 | 164300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230915 | 164200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230915 | 164100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230915 | 164000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230915 | 163900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230915 | 163800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230915 | 163700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230915 | 163600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230915 | 163500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230915 | 163400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230915 | 163300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230915 | 163200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230915 | 163100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230915 | 163000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230915 | 162900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230915 | 162800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230915 | 162700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230915 | 162600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230915 | 162500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230915 | 162400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230915 | 162300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230915 | 162200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230915 | 162100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230915 | 162000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230915 | 161900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230915 | 161800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 153 | 20230915 | 161700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230915 | 161600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230915 | 161500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230915 | 161400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230915 | 161300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230915 | 161200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230915 | 161100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230915 | 161000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230915 | 160900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230915 | 160800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230915 | 160700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230915 | 160600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230915 | 160500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230915 | 160400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230915 | 160300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230915 | 160200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230915 | 160100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230915 | 160000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230915 | 155900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230915 | 155800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230915 | 155700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230915 | 155600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230915 | 155500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230915 | 155400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230915 | 155300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230915 | 155200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230915 | 155100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230915 | 155000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230915 | 154900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230915 | 154800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 183 | 20230915 | 154700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230915 | 154600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230915 | 154500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230915 | 154400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230915 | 154300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230915 | 154200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230915 | 154100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230915 | 154000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230915 | 153900 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230915 | 153800 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230915 | 153700 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230915 | 153600 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230915 | 153500 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230915 | 153400 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230915 | 153300 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230915 | 153200 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230915 | 153100 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230915 | 153000 | 11678013550 | 26500 | 26500 | 26500 | 26500 | 19292 |
| 201 | 20230915 | 152900 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 202 | 20230915 | 152800 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 203 | 20230915 | 152700 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 204 | 20230915 | 152600 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 205 | 20230915 | 152500 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20230915 | 152400 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20230915 | 152300 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 208 | 20230915 | 152200 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 209 | 20230915 | 152100 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 210 | 20230915 | 152000 | 11166775550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 211 | 20230915 | 151900 | 11166775550 | 26450 | 26550 | 26550 | 26450 | 550 |
| 212 | 20230915 | 151800 | 11152189050 | 26500 | 26550 | 26550 | 26500 | 315 |
| 213 | 20230915 | 151700 | 11143839850 | 26500 | 26500 | 26550 | 26500 | 2473 |
| 214 | 20230915 | 151600 | 11078298850 | 26550 | 26550 | 26550 | 26500 | 86 |
| 215 | 20230915 | 151500 | 11076017850 | 26550 | 26550 | 26550 | 26500 | 328 |
| 216 | 20230915 | 151400 | 11067323250 | 26500 | 26500 | 26550 | 26500 | 401 |
| 217 | 20230915 | 151300 | 11056695300 | 26500 | 26550 | 26550 | 26500 | 1741 |
| 218 | 20230915 | 151200 | 11010541450 | 26500 | 26500 | 26550 | 26500 | 299 |
| 219 | 20230915 | 151100 | 11002617350 | 26500 | 26500 | 26550 | 26500 | 678 |
| 220 | 20230915 | 151000 | 10984648650 | 26550 | 26500 | 26550 | 26500 | 922 |
| 221 | 20230915 | 150900 | 10960206200 | 26500 | 26500 | 26550 | 26500 | 214 |
| 222 | 20230915 | 150800 | 10954535050 | 26500 | 26500 | 26550 | 26500 | 447 |
| 223 | 20230915 | 150700 | 10942688550 | 26500 | 26500 | 26550 | 26500 | 361 |
| 224 | 20230915 | 150600 | 10933121050 | 26500 | 26500 | 26550 | 26500 | 669 |
| 225 | 20230915 | 150500 | 10915385000 | 26500 | 26500 | 26550 | 26500 | 202 |
| 226 | 20230915 | 150400 | 10910031550 | 26550 | 26450 | 26550 | 26450 | 356 |
| 227 | 20230915 | 150300 | 10900602400 | 26450 | 26350 | 26500 | 26350 | 4440 |
| 228 | 20230915 | 150200 | 10783225900 | 26350 | 26400 | 26450 | 26350 | 9082 |
| 229 | 20230915 | 150100 | 10543112200 | 26400 | 26450 | 26450 | 26400 | 1711 |
| 230 | 20230915 | 150000 | 10497940800 | 26400 | 26400 | 26400 | 26400 | 347 |
| 231 | 20230915 | 145900 | 10488780000 | 26400 | 26400 | 26450 | 26400 | 912 |
| 232 | 20230915 | 145800 | 10464701150 | 26400 | 26400 | 26450 | 26400 | 230 |
| 233 | 20230915 | 145700 | 10458628900 | 26450 | 26400 | 26450 | 26400 | 577 |
| 234 | 20230915 | 145600 | 10443394900 | 26400 | 26450 | 26500 | 26400 | 835 |
| 235 | 20230915 | 145500 | 10421314100 | 26450 | 26450 | 26500 | 26450 | 2413 |
| 236 | 20230915 | 145400 | 10357490150 | 26450 | 26450 | 26500 | 26450 | 1207 |
| 237 | 20230915 | 145300 | 10325564000 | 26450 | 26450 | 26500 | 26450 | 404 |
| 238 | 20230915 | 145200 | 10314878150 | 26450 | 26450 | 26500 | 26450 | 258 |
| 239 | 20230915 | 145100 | 10308052350 | 26450 | 26450 | 26500 | 26450 | 836 |
| 240 | 20230915 | 145000 | 10285930100 | 26500 | 26450 | 26500 | 26450 | 912 |
| 241 | 20230915 | 144900 | 10261804750 | 26450 | 26500 | 26500 | 26450 | 502 |
| 242 | 20230915 | 144800 | 10248511900 | 26450 | 26500 | 26550 | 26450 | 1683 |
| 243 | 20230915 | 144700 | 10203918850 | 26500 | 26500 | 26550 | 26500 | 911 |
| 244 | 20230915 | 144600 | 10179750550 | 26550 | 26500 | 26550 | 26450 | 1366 |
| 245 | 20230915 | 144500 | 10143531750 | 26500 | 26500 | 26550 | 26500 | 795 |
| 246 | 20230915 | 144400 | 10122442250 | 26550 | 26500 | 26600 | 26450 | 2406 |
| 247 | 20230915 | 144300 | 10058585350 | 26500 | 26550 | 26600 | 26450 | 5263 |
| 248 | 20230915 | 144200 | 9918938250 | 26550 | 26650 | 26650 | 26550 | 2186 |
| 249 | 20230915 | 144100 | 9860812100 | 26650 | 26600 | 26700 | 26600 | 629 |
| 250 | 20230915 | 144000 | 9844052700 | 26650 | 26650 | 26700 | 26600 | 1047 |
| 251 | 20230915 | 143900 | 9816164700 | 26650 | 26600 | 26700 | 26600 | 2235 |
| 252 | 20230915 | 143800 | 9756607450 | 26600 | 26600 | 26650 | 26600 | 1307 |
| 253 | 20230915 | 143700 | 9721807600 | 26650 | 26650 | 26650 | 26600 | 827 |
| 254 | 20230915 | 143600 | 9699778500 | 26600 | 26600 | 26650 | 26600 | 1050 |
| 255 | 20230915 | 143500 | 9671814400 | 26600 | 26650 | 26700 | 26600 | 3909 |
| 256 | 20230915 | 143400 | 9567620100 | 26650 | 26700 | 26700 | 26650 | 803 |
| 257 | 20230915 | 143300 | 9546195750 | 26700 | 26650 | 26700 | 26600 | 1387 |
| 258 | 20230915 | 143200 | 9509234200 | 26650 | 26650 | 26650 | 26600 | 1020 |
| 259 | 20230915 | 143100 | 9482067850 | 26600 | 26700 | 26700 | 26600 | 1334 |
| 260 | 20230915 | 143000 | 9446513000 | 26700 | 26650 | 26700 | 26650 | 764 |
| 261 | 20230915 | 142900 | 9426127300 | 26700 | 26650 | 26700 | 26600 | 1680 |
| 262 | 20230915 | 142800 | 9381394050 | 26700 | 26600 | 26700 | 26600 | 1998 |
| 263 | 20230915 | 142700 | 9328139050 | 26650 | 26650 | 26700 | 26600 | 2463 |
| 264 | 20230915 | 142600 | 9262491150 | 26600 | 26650 | 26700 | 26600 | 1978 |
| 265 | 20230915 | 142500 | 9209761450 | 26700 | 26650 | 26700 | 26650 | 749 |
| 266 | 20230915 | 142400 | 9189773550 | 26650 | 26700 | 26750 | 26650 | 1871 |
| 267 | 20230915 | 142300 | 9139838800 | 26750 | 26700 | 26750 | 26650 | 1991 |
| 268 | 20230915 | 142200 | 9086655500 | 26700 | 26650 | 26700 | 26600 | 1272 |
| 269 | 20230915 | 142100 | 9052773800 | 26650 | 26650 | 26650 | 26600 | 1058 |
| 270 | 20230915 | 142000 | 9024600150 | 26600 | 26600 | 26650 | 26600 | 1181 |
| 271 | 20230915 | 141900 | 8993160150 | 26600 | 26550 | 26650 | 26550 | 3073 |
| 272 | 20230915 | 141800 | 8911370650 | 26550 | 26500 | 26600 | 26500 | 1954 |
| 273 | 20230915 | 141700 | 8859476900 | 26500 | 26450 | 26550 | 26450 | 1446 |
| 274 | 20230915 | 141600 | 8821159950 | 26450 | 26450 | 26500 | 26450 | 545 |
| 275 | 20230915 | 141500 | 8806731850 | 26500 | 26450 | 26500 | 26450 | 713 |
| 276 | 20230915 | 141400 | 8787867700 | 26450 | 26450 | 26550 | 26450 | 2786 |
| 277 | 20230915 | 141300 | 8714064250 | 26450 | 26350 | 26500 | 26350 | 1416 |
| 278 | 20230915 | 141200 | 8676658300 | 26350 | 26400 | 26450 | 26350 | 3336 |
| 279 | 20230915 | 141100 | 8588743700 | 26350 | 26400 | 26450 | 26350 | 1504 |
| 280 | 20230915 | 141000 | 8549038500 | 26400 | 26400 | 26450 | 26400 | 1144 |
| 281 | 20230915 | 140900 | 8518835350 | 26400 | 26400 | 26400 | 26400 | 567 |
| 282 | 20230915 | 140800 | 8503866550 | 26450 | 26500 | 26500 | 26450 | 238 |
| 283 | 20230915 | 140700 | 8497567050 | 26400 | 26400 | 26500 | 26350 | 1861 |
| 284 | 20230915 | 140600 | 8448400400 | 26400 | 26400 | 26450 | 26400 | 893 |
| 285 | 20230915 | 140500 | 8424824300 | 26400 | 26450 | 26450 | 26400 | 596 |
| 286 | 20230915 | 140400 | 8409081300 | 26450 | 26400 | 26450 | 26400 | 352 |
| 287 | 20230915 | 140300 | 8399788150 | 26400 | 26450 | 26450 | 26400 | 621 |
| 288 | 20230915 | 140200 | 8383389550 | 26350 | 26450 | 26450 | 26350 | 1119 |
| 289 | 20230915 | 140100 | 8353848450 | 26400 | 26400 | 26450 | 26400 | 1194 |
| 290 | 20230915 | 140000 | 8322326500 | 26400 | 26400 | 26450 | 26400 | 423 |
| 291 | 20230915 | 135900 | 8311154600 | 26450 | 26400 | 26450 | 26350 | 783 |
| 292 | 20230915 | 135800 | 8290498200 | 26350 | 26400 | 26450 | 26350 | 1374 |
| 293 | 20230915 | 135700 | 8254230050 | 26400 | 26450 | 26450 | 26400 | 363 |
| 294 | 20230915 | 135600 | 8244646000 | 26400 | 26350 | 26450 | 26350 | 1591 |
| 295 | 20230915 | 135500 | 8202659450 | 26350 | 26400 | 26450 | 26350 | 2570 |
| 296 | 20230915 | 135400 | 8134828950 | 26400 | 26450 | 26450 | 26400 | 527 |
| 297 | 20230915 | 135300 | 8120907450 | 26450 | 26500 | 26500 | 26450 | 1171 |
| 298 | 20230915 | 135200 | 8089924950 | 26500 | 26550 | 26550 | 26500 | 4107 |
| 299 | 20230915 | 135100 | 7980903500 | 26550 | 26550 | 26600 | 26550 | 560 |
| 300 | 20230915 | 135000 | 7966035050 | 26550 | 26550 | 26600 | 26550 | 467 |
| 301 | 20230915 | 134900 | 7953635650 | 26550 | 26600 | 26600 | 26550 | 625 |
| 302 | 20230915 | 134800 | 7937034850 | 26600 | 26650 | 26700 | 26600 | 1313 |
| 303 | 20230915 | 134700 | 7902049050 | 26650 | 26600 | 26700 | 26600 | 1294 |
| 304 | 20230915 | 134600 | 7867569550 | 26600 | 26600 | 26650 | 26600 | 581 |
| 305 | 20230915 | 134500 | 7852113900 | 26600 | 26600 | 26600 | 26600 | 305 |
| 306 | 20230915 | 134400 | 7844000900 | 26600 | 26600 | 26700 | 26600 | 5771 |
| 307 | 20230915 | 134300 | 7690203750 | 26600 | 26550 | 26600 | 26550 | 2403 |
| 308 | 20230915 | 134200 | 7626307550 | 26550 | 26550 | 26600 | 26550 | 328 |
| 309 | 20230915 | 134100 | 7617598400 | 26600 | 26550 | 26600 | 26550 | 766 |
| 310 | 20230915 | 134000 | 7597233450 | 26550 | 26600 | 26600 | 26550 | 314 |
| 311 | 20230915 | 133900 | 7588896600 | 26550 | 26600 | 26600 | 26550 | 495 |
| 312 | 20230915 | 133800 | 7575744200 | 26600 | 26600 | 26650 | 26550 | 445 |
| 313 | 20230915 | 133700 | 7563908350 | 26600 | 26550 | 26650 | 26550 | 297 |
| 314 | 20230915 | 133600 | 7556008000 | 26550 | 26500 | 26600 | 26500 | 501 |
| 315 | 20230915 | 133500 | 7542702950 | 26500 | 26500 | 26550 | 26500 | 719 |
| 316 | 20230915 | 133400 | 7523636950 | 26550 | 26500 | 26550 | 26500 | 869 |
| 317 | 20230915 | 133300 | 7500589100 | 26500 | 26500 | 26550 | 26500 | 388 |
| 318 | 20230915 | 133200 | 7490307050 | 26500 | 26500 | 26550 | 26500 | 284 |
| 319 | 20230915 | 133100 | 7482780000 | 26500 | 26500 | 26550 | 26500 | 269 |
| 320 | 20230915 | 133000 | 7475650150 | 26500 | 26550 | 26550 | 26500 | 295 |
| 321 | 20230915 | 132900 | 7467826350 | 26500 | 26550 | 26550 | 26500 | 435 |
| 322 | 20230915 | 132800 | 7456289950 | 26550 | 26550 | 26550 | 26500 | 298 |
| 323 | 20230915 | 132700 | 7448381450 | 26500 | 26600 | 26600 | 26500 | 344 |
| 324 | 20230915 | 132600 | 7439248800 | 26500 | 26500 | 26600 | 26450 | 924 |
| 325 | 20230915 | 132500 | 7414742200 | 26500 | 26450 | 26500 | 26450 | 256 |
| 326 | 20230915 | 132400 | 7407968900 | 26450 | 26450 | 26500 | 26450 | 338 |
| 327 | 20230915 | 132300 | 7399028600 | 26450 | 26500 | 26500 | 26450 | 209 |
| 328 | 20230915 | 132200 | 7393494850 | 26500 | 26450 | 26550 | 26450 | 183 |
| 329 | 20230915 | 132100 | 7388645050 | 26450 | 26500 | 26550 | 26450 | 402 |
| 330 | 20230915 | 132000 | 7377992450 | 26500 | 26500 | 26500 | 26400 | 943 |
| 331 | 20230915 | 131900 | 7353005250 | 26400 | 26450 | 26500 | 26400 | 765 |
| 332 | 20230915 | 131800 | 7332779450 | 26450 | 26450 | 26500 | 26450 | 1639 |
| 333 | 20230915 | 131700 | 7289427850 | 26450 | 26450 | 26500 | 26450 | 1853 |
| 334 | 20230915 | 131600 | 7240402600 | 26450 | 26450 | 26500 | 26450 | 299 |
| 335 | 20230915 | 131500 | 7232493800 | 26450 | 26500 | 26500 | 26450 | 960 |
| 336 | 20230915 | 131400 | 7207088450 | 26500 | 26450 | 26500 | 26450 | 391 |
| 337 | 20230915 | 131300 | 7196743000 | 26450 | 26450 | 26500 | 26450 | 349 |
| 338 | 20230915 | 131200 | 7187506200 | 26450 | 26450 | 26500 | 26450 | 251 |
| 339 | 20230915 | 131100 | 7180866450 | 26500 | 26450 | 26500 | 26450 | 338 |
| 340 | 20230915 | 131000 | 7171925750 | 26450 | 26500 | 26500 | 26450 | 167 |
| 341 | 20230915 | 130900 | 7167508300 | 26450 | 26450 | 26450 | 26450 | 313 |
| 342 | 20230915 | 130800 | 7159229450 | 26500 | 26450 | 26500 | 26400 | 669 |
| 343 | 20230915 | 130700 | 7141510550 | 26400 | 26550 | 26600 | 26400 | 10671 |
| 344 | 20230915 | 130600 | 6859052300 | 26550 | 26500 | 26550 | 26500 | 206 |
| 345 | 20230915 | 130500 | 6853583200 | 26550 | 26500 | 26550 | 26500 | 517 |
| 346 | 20230915 | 130400 | 6839861250 | 26550 | 26500 | 26550 | 26500 | 621 |
| 347 | 20230915 | 130300 | 6823387250 | 26500 | 26500 | 26550 | 26500 | 27 |
| 348 | 20230915 | 130200 | 6822671700 | 26500 | 26500 | 26550 | 26500 | 358 |
| 349 | 20230915 | 130100 | 6813180600 | 26500 | 26550 | 26550 | 26500 | 3169 |
| 350 | 20230915 | 130000 | 6729048500 | 26550 | 26600 | 26600 | 26550 | 330 |
| 351 | 20230915 | 125900 | 6720286750 | 26550 | 26550 | 26600 | 26550 | 356 |
| 352 | 20230915 | 125800 | 6710834750 | 26550 | 26550 | 26600 | 26550 | 241 |
| 353 | 20230915 | 125700 | 6704435200 | 26550 | 26550 | 26600 | 26550 | 118 |
| 354 | 20230915 | 125600 | 6701302100 | 26600 | 26550 | 26600 | 26550 | 344 |
| 355 | 20230915 | 125500 | 6692168550 | 26550 | 26550 | 26600 | 26550 | 19 |
| 356 | 20230915 | 125400 | 6691663400 | 26600 | 26550 | 26600 | 26550 | 36 |
| 357 | 20230915 | 125300 | 6690707250 | 26550 | 26550 | 26600 | 26550 | 457 |
| 358 | 20230915 | 125200 | 6678568100 | 26600 | 26600 | 26600 | 26550 | 228 |
| 359 | 20230915 | 125100 | 6672513700 | 26550 | 26600 | 26600 | 26550 | 227 |
| 360 | 20230915 | 125000 | 6666484100 | 26550 | 26550 | 26600 | 26550 | 123 |
| 361 | 20230915 | 124900 | 6663218250 | 26600 | 26600 | 26600 | 26550 | 317 |
| 362 | 20230915 | 124800 | 6654800750 | 26550 | 26600 | 26600 | 26550 | 183 |
| 363 | 20230915 | 124700 | 6649936150 | 26550 | 26600 | 26600 | 26550 | 232 |
| 364 | 20230915 | 124600 | 6643773500 | 26550 | 26550 | 26600 | 26550 | 198 |
| 365 | 20230915 | 124500 | 6638516550 | 26550 | 26550 | 26600 | 26550 | 471 |
| 366 | 20230915 | 124400 | 6626007900 | 26550 | 26550 | 26600 | 26550 | 38 |
| 367 | 20230915 | 124300 | 6624998700 | 26550 | 26600 | 26600 | 26550 | 650 |
| 368 | 20230915 | 124200 | 6607714100 | 26600 | 26600 | 26600 | 26550 | 1817 |
| 369 | 20230915 | 124100 | 6559393000 | 26600 | 26650 | 26650 | 26600 | 1099 |
| 370 | 20230915 | 124000 | 6530156600 | 26600 | 26650 | 26650 | 26600 | 196 |
| 371 | 20230915 | 123900 | 6524933350 | 26650 | 26650 | 26700 | 26600 | 1056 |
| 372 | 20230915 | 123800 | 6496792900 | 26650 | 26650 | 26700 | 26650 | 1384 |
| 373 | 20230915 | 123700 | 6459906450 | 26650 | 26550 | 26700 | 26550 | 4363 |
| 374 | 20230915 | 123600 | 6343931500 | 26600 | 26650 | 26650 | 26550 | 309 |
| 375 | 20230915 | 123500 | 6335712700 | 26650 | 26650 | 26650 | 26600 | 62 |
| 376 | 20230915 | 123400 | 6334062550 | 26650 | 26650 | 26650 | 26600 | 177 |
| 377 | 20230915 | 123300 | 6329354050 | 26600 | 26600 | 26600 | 26600 | 298 |
| 378 | 20230915 | 123200 | 6321427250 | 26600 | 26650 | 26650 | 26600 | 321 |
| 379 | 20230915 | 123100 | 6312878500 | 26600 | 26650 | 26650 | 26600 | 202 |
| 380 | 20230915 | 123000 | 6307504350 | 26650 | 26550 | 26650 | 26550 | 161 |
| 381 | 20230915 | 122900 | 6303221600 | 26600 | 26600 | 26600 | 26550 | 735 |
| 382 | 20230915 | 122800 | 6283687300 | 26600 | 26600 | 26650 | 26600 | 124 |
| 383 | 20230915 | 122700 | 6280388100 | 26600 | 26600 | 26650 | 26600 | 2529 |
| 384 | 20230915 | 122600 | 6212998850 | 26600 | 26650 | 26650 | 26600 | 82 |
| 385 | 20230915 | 122500 | 6210817300 | 26650 | 26600 | 26650 | 26600 | 319 |
| 386 | 20230915 | 122400 | 6202331800 | 26600 | 26550 | 26650 | 26500 | 660 |
| 387 | 20230915 | 122300 | 6184784350 | 26550 | 26600 | 26600 | 26550 | 920 |
| 388 | 20230915 | 122200 | 6160313450 | 26600 | 26550 | 26650 | 26500 | 2672 |
| 389 | 20230915 | 122100 | 6089360400 | 26550 | 26550 | 26600 | 26550 | 242 |
| 390 | 20230915 | 122000 | 6082934100 | 26600 | 26600 | 26650 | 26600 | 2469 |
| 391 | 20230915 | 121900 | 6017246200 | 26600 | 26600 | 26650 | 26600 | 124 |
| 392 | 20230915 | 121800 | 6013942250 | 26650 | 26600 | 26650 | 26600 | 643 |
| 393 | 20230915 | 121700 | 5996831900 | 26650 | 26600 | 26650 | 26600 | 593 |
| 394 | 20230915 | 121600 | 5981055850 | 26600 | 26550 | 26600 | 26550 | 336 |
| 395 | 20230915 | 121500 | 5972133350 | 26550 | 26550 | 26600 | 26550 | 237 |
| 396 | 20230915 | 121400 | 5965837100 | 26550 | 26550 | 26650 | 26550 | 4910 |
| 397 | 20230915 | 121300 | 5835310900 | 26600 | 26600 | 26650 | 26550 | 885 |
| 398 | 20230915 | 121200 | 5811770400 | 26650 | 26600 | 26650 | 26600 | 135 |
| 399 | 20230915 | 121100 | 5808176000 | 26600 | 26650 | 26650 | 26550 | 1921 |
| 400 | 20230915 | 121000 | 5757079100 | 26600 | 26600 | 26650 | 26600 | 147 |
| 401 | 20230915 | 120900 | 5753168700 | 26650 | 26600 | 26650 | 26600 | 160 |
| 402 | 20230915 | 120800 | 5748912350 | 26600 | 26600 | 26600 | 26600 | 1264 |
| 403 | 20230915 | 120700 | 5715289950 | 26600 | 26600 | 26650 | 26600 | 224 |
| 404 | 20230915 | 120600 | 5709330700 | 26600 | 26600 | 26650 | 26600 | 2062 |
| 405 | 20230915 | 120500 | 5654478900 | 26650 | 26650 | 26650 | 26600 | 246 |
| 406 | 20230915 | 120400 | 5647923600 | 26650 | 26650 | 26650 | 26600 | 768 |
| 407 | 20230915 | 120300 | 5627462700 | 26650 | 26650 | 26650 | 26600 | 820 |
| 408 | 20230915 | 120200 | 5605609800 | 26700 | 26650 | 26700 | 26650 | 110 |
| 409 | 20230915 | 120100 | 5602676700 | 26700 | 26600 | 26700 | 26600 | 1006 |
| 410 | 20230915 | 120000 | 5575872500 | 26600 | 26600 | 26650 | 26600 | 245 |
| 411 | 20230915 | 115900 | 5569351800 | 26650 | 26650 | 26650 | 26600 | 488 |
| 412 | 20230915 | 115800 | 5556359950 | 26600 | 26650 | 26650 | 26600 | 382 |
| 413 | 20230915 | 115700 | 5546196100 | 26600 | 26600 | 26650 | 26600 | 245 |
| 414 | 20230915 | 115600 | 5539677850 | 26600 | 26650 | 26650 | 26600 | 186 |
| 415 | 20230915 | 115500 | 5534730050 | 26600 | 26600 | 26650 | 26600 | 275 |
| 416 | 20230915 | 115400 | 5527414950 | 26650 | 26650 | 26650 | 26600 | 801 |
| 417 | 20230915 | 115300 | 5506082100 | 26650 | 26650 | 26700 | 26650 | 162 |
| 418 | 20230915 | 115200 | 5501764750 | 26650 | 26650 | 26700 | 26650 | 26 |
| 419 | 20230915 | 115100 | 5501071450 | 26650 | 26650 | 26650 | 26650 | 296 |
| 420 | 20230915 | 115000 | 5493183050 | 26700 | 26650 | 26700 | 26650 | 222 |
| 421 | 20230915 | 114900 | 5487265700 | 26650 | 26700 | 26700 | 26650 | 240 |
| 422 | 20230915 | 114800 | 5480869650 | 26650 | 26650 | 26700 | 26650 | 14 |
| 423 | 20230915 | 114700 | 5480496400 | 26650 | 26650 | 26700 | 26650 | 395 |
| 424 | 20230915 | 114600 | 5469968850 | 26700 | 26650 | 26700 | 26650 | 232 |
| 425 | 20230915 | 114500 | 5463785950 | 26650 | 26600 | 26650 | 26550 | 4044 |
| 426 | 20230915 | 114400 | 5356055050 | 26550 | 26600 | 26600 | 26550 | 1155 |
| 427 | 20230915 | 114300 | 5325366400 | 26600 | 26600 | 26600 | 26600 | 347 |
| 428 | 20230915 | 114200 | 5316136200 | 26650 | 26600 | 26650 | 26600 | 195 |
| 429 | 20230915 | 114100 | 5310949100 | 26600 | 26600 | 26650 | 26600 | 84 |
| 430 | 20230915 | 114000 | 5308710700 | 26650 | 26650 | 26650 | 26600 | 332 |
| 431 | 20230915 | 113900 | 5299878650 | 26600 | 26600 | 26650 | 26550 | 5297 |
| 432 | 20230915 | 113800 | 5159168200 | 26600 | 26600 | 26600 | 26600 | 1263 |
| 433 | 20230915 | 113700 | 5125572400 | 26600 | 26650 | 26650 | 26600 | 106 |
| 434 | 20230915 | 113600 | 5122751700 | 26600 | 26600 | 26650 | 26600 | 475 |
| 435 | 20230915 | 113500 | 5110111650 | 26600 | 26600 | 26650 | 26600 | 72 |
| 436 | 20230915 | 113400 | 5108196300 | 26600 | 26600 | 26600 | 26600 | 226 |
| 437 | 20230915 | 113300 | 5102184700 | 26650 | 26600 | 26650 | 26600 | 234 |
| 438 | 20230915 | 113200 | 5095959300 | 26650 | 26600 | 26650 | 26600 | 217 |
| 439 | 20230915 | 113100 | 5090185500 | 26600 | 26600 | 26650 | 26600 | 73 |
| 440 | 20230915 | 113000 | 5088243550 | 26600 | 26600 | 26650 | 26600 | 140 |
| 441 | 20230915 | 112900 | 5084518550 | 26600 | 26600 | 26650 | 26600 | 357 |
| 442 | 20230915 | 112800 | 5075022250 | 26600 | 26600 | 26650 | 26600 | 32 |
| 443 | 20230915 | 112700 | 5074171000 | 26600 | 26700 | 26700 | 26600 | 2239 |
| 444 | 20230915 | 112600 | 5014473500 | 26700 | 26750 | 26750 | 26700 | 289 |
| 445 | 20230915 | 112500 | 5006757150 | 26750 | 26700 | 26750 | 26700 | 278 |
| 446 | 20230915 | 112400 | 4999334300 | 26700 | 26700 | 26750 | 26700 | 38 |
| 447 | 20230915 | 112300 | 4998319300 | 26750 | 26750 | 26750 | 26700 | 349 |
| 448 | 20230915 | 112200 | 4988993550 | 26700 | 26700 | 26700 | 26650 | 402 |
| 449 | 20230915 | 112100 | 4978260300 | 26700 | 26650 | 26750 | 26650 | 2446 |
| 450 | 20230915 | 112000 | 4912963000 | 26650 | 26650 | 26700 | 26650 | 83 |
| 451 | 20230915 | 111900 | 4910749900 | 26700 | 26650 | 26700 | 26650 | 268 |
| 452 | 20230915 | 111800 | 4903607650 | 26650 | 26700 | 26700 | 26650 | 232 |
| 453 | 20230915 | 111700 | 4897424650 | 26700 | 26650 | 26700 | 26650 | 53 |
| 454 | 20230915 | 111600 | 4896009950 | 26700 | 26650 | 26700 | 26600 | 599 |
| 455 | 20230915 | 111500 | 4880043000 | 26600 | 26600 | 26650 | 26600 | 231 |
| 456 | 20230915 | 111400 | 4873898350 | 26600 | 26600 | 26650 | 26600 | 328 |
| 457 | 20230915 | 111300 | 4865167950 | 26550 | 26600 | 26600 | 26550 | 339 |
| 458 | 20230915 | 111200 | 4856153750 | 26550 | 26600 | 26600 | 26550 | 410 |
| 459 | 20230915 | 111100 | 4845248850 | 26600 | 26600 | 26650 | 26600 | 805 |
| 460 | 20230915 | 111000 | 4823830200 | 26650 | 26650 | 26650 | 26600 | 478 |
| 461 | 20230915 | 110900 | 4811114300 | 26600 | 26600 | 26650 | 26600 | 304 |
| 462 | 20230915 | 110800 | 4803027850 | 26600 | 26650 | 26650 | 26600 | 169 |
| 463 | 20230915 | 110700 | 4798529850 | 26650 | 26600 | 26700 | 26600 | 653 |
| 464 | 20230915 | 110600 | 4781137400 | 26600 | 26600 | 26650 | 26600 | 304 |
| 465 | 20230915 | 110500 | 4773050100 | 26600 | 26600 | 26650 | 26600 | 374 |
| 466 | 20230915 | 110400 | 4763096250 | 26650 | 26650 | 26700 | 26600 | 805 |
| 467 | 20230915 | 110300 | 4741623250 | 26600 | 26650 | 26650 | 26600 | 259 |
| 468 | 20230915 | 110200 | 4734732600 | 26650 | 26700 | 26700 | 26600 | 766 |
| 469 | 20230915 | 110100 | 4714304350 | 26700 | 26700 | 26750 | 26700 | 352 |
| 470 | 20230915 | 110000 | 4704905800 | 26700 | 26600 | 26750 | 26600 | 438 |
| 471 | 20230915 | 105900 | 4693220500 | 26600 | 26650 | 26650 | 26600 | 279 |
| 472 | 20230915 | 105800 | 4685790700 | 26650 | 26650 | 26650 | 26600 | 373 |
| 473 | 20230915 | 105700 | 4675865650 | 26600 | 26600 | 26650 | 26600 | 189 |
| 474 | 20230915 | 105600 | 4670835100 | 26600 | 26600 | 26650 | 26600 | 196 |
| 475 | 20230915 | 105500 | 4665620550 | 26600 | 26650 | 26650 | 26600 | 142 |
| 476 | 20230915 | 105400 | 4661839050 | 26600 | 26600 | 26600 | 26600 | 418 |
| 477 | 20230915 | 105300 | 4650720250 | 26650 | 26650 | 26650 | 26600 | 162 |
| 478 | 20230915 | 105200 | 4646403500 | 26600 | 26600 | 26650 | 26600 | 276 |
| 479 | 20230915 | 105100 | 4639061050 | 26600 | 26650 | 26650 | 26600 | 196 |
| 480 | 20230915 | 105000 | 4633842800 | 26650 | 26550 | 26650 | 26550 | 910 |
| 481 | 20230915 | 104900 | 4609643900 | 26600 | 26600 | 26600 | 26550 | 22 |
| 482 | 20230915 | 104800 | 4609058850 | 26550 | 26550 | 26550 | 26550 | 100 |
| 483 | 20230915 | 104700 | 4606403850 | 26550 | 26550 | 26600 | 26550 | 344 |
| 484 | 20230915 | 104600 | 4597270550 | 26550 | 26550 | 26600 | 26550 | 94 |
| 485 | 20230915 | 104500 | 4594773400 | 26600 | 26550 | 26600 | 26550 | 546 |
| 486 | 20230915 | 104400 | 4580276950 | 26550 | 26600 | 26600 | 26550 | 462 |
| 487 | 20230915 | 104300 | 4568009450 | 26550 | 26600 | 26600 | 26550 | 249 |
| 488 | 20230915 | 104200 | 4561397600 | 26550 | 26600 | 26600 | 26550 | 99 |
| 489 | 20230915 | 104100 | 4558768950 | 26550 | 26550 | 26600 | 26550 | 177 |
| 490 | 20230915 | 104000 | 4554069350 | 26550 | 26600 | 26600 | 26550 | 192 |
| 491 | 20230915 | 103900 | 4548971600 | 26550 | 26550 | 26600 | 26550 | 533 |
| 492 | 20230915 | 103800 | 4534817800 | 26550 | 26550 | 26600 | 26550 | 295 |
| 493 | 20230915 | 103700 | 4526985450 | 26550 | 26550 | 26600 | 26550 | 114 |
| 494 | 20230915 | 103600 | 4523958550 | 26550 | 26550 | 26600 | 26550 | 621 |
| 495 | 20230915 | 103500 | 4507468000 | 26550 | 26550 | 26550 | 26550 | 146 |
| 496 | 20230915 | 103400 | 4503591700 | 26550 | 26550 | 26600 | 26550 | 274 |
| 497 | 20230915 | 103300 | 4496316850 | 26550 | 26550 | 26600 | 26500 | 746 |
| 498 | 20230915 | 103200 | 4476507350 | 26500 | 26550 | 26600 | 26500 | 7404 |
| 499 | 20230915 | 103100 | 4280029600 | 26550 | 26550 | 26600 | 26550 | 1443 |
| 500 | 20230915 | 103000 | 4241656000 | 26550 | 26600 | 26650 | 26550 | 1643 |
| 501 | 20230915 | 102900 | 4197986300 | 26650 | 26650 | 26700 | 26650 | 1530 |
| 502 | 20230915 | 102800 | 4157160950 | 26650 | 26650 | 26700 | 26650 | 811 |
| 503 | 20230915 | 102700 | 4135547650 | 26650 | 26700 | 26700 | 26650 | 271 |
| 504 | 20230915 | 102600 | 4128323300 | 26650 | 26650 | 26700 | 26600 | 423 |
| 505 | 20230915 | 102500 | 4117050350 | 26600 | 26650 | 26650 | 26600 | 546 |
| 506 | 20230915 | 102400 | 4102526600 | 26600 | 26600 | 26650 | 26600 | 153 |
| 507 | 20230915 | 102300 | 4098454550 | 26600 | 26650 | 26700 | 26600 | 2257 |
| 508 | 20230915 | 102200 | 4038357650 | 26650 | 26650 | 26700 | 26650 | 390 |
| 509 | 20230915 | 102100 | 4027963250 | 26650 | 26700 | 26700 | 26650 | 248 |
| 510 | 20230915 | 102000 | 4021351800 | 26650 | 26700 | 26700 | 26650 | 66 |
| 511 | 20230915 | 101900 | 4019592800 | 26650 | 26650 | 26700 | 26650 | 392 |
| 512 | 20230915 | 101800 | 4009145250 | 26650 | 26700 | 26700 | 26650 | 54 |
| 513 | 20230915 | 101700 | 4007704100 | 26650 | 26650 | 26700 | 26650 | 46 |
| 514 | 20230915 | 101600 | 4006477900 | 26650 | 26650 | 26700 | 26650 | 890 |
| 515 | 20230915 | 101500 | 3982759250 | 26600 | 26650 | 26650 | 26600 | 453 |
| 516 | 20230915 | 101400 | 3970705850 | 26600 | 26650 | 26650 | 26600 | 574 |
| 517 | 20230915 | 101300 | 3955408800 | 26650 | 26700 | 26700 | 26650 | 65 |
| 518 | 20230915 | 101200 | 3953676150 | 26650 | 26650 | 26700 | 26650 | 518 |
| 519 | 20230915 | 101100 | 3939859650 | 26700 | 26650 | 26700 | 26650 | 344 |
| 520 | 20230915 | 101000 | 3930691650 | 26650 | 26600 | 26650 | 26600 | 1308 |
| 521 | 20230915 | 100900 | 3895842700 | 26650 | 26650 | 26650 | 26600 | 243 |
| 522 | 20230915 | 100800 | 3889375950 | 26600 | 26600 | 26650 | 26600 | 1431 |
| 523 | 20230915 | 100700 | 3851311200 | 26600 | 26600 | 26650 | 26600 | 752 |
| 524 | 20230915 | 100600 | 3831307500 | 26600 | 26600 | 26600 | 26550 | 233 |
| 525 | 20230915 | 100500 | 3825111850 | 26600 | 26550 | 26600 | 26550 | 1486 |
| 526 | 20230915 | 100400 | 3785646500 | 26550 | 26600 | 26650 | 26550 | 1019 |
| 527 | 20230915 | 100300 | 3758554550 | 26600 | 26700 | 26700 | 26600 | 1427 |
| 528 | 20230915 | 100200 | 3720530550 | 26650 | 26650 | 26700 | 26650 | 300 |
| 529 | 20230915 | 100100 | 3712534600 | 26700 | 26600 | 26700 | 26600 | 2611 |
| 530 | 20230915 | 100000 | 3642953400 | 26550 | 26650 | 26650 | 26550 | 1334 |
| 531 | 20230915 | 095900 | 3607443200 | 26700 | 26750 | 26750 | 26700 | 1322 |
| 532 | 20230915 | 095800 | 3572140900 | 26750 | 26700 | 26750 | 26700 | 238 |
| 533 | 20230915 | 095700 | 3565785400 | 26700 | 26700 | 26750 | 26700 | 223 |
| 534 | 20230915 | 095600 | 3559829050 | 26700 | 26700 | 26750 | 26700 | 265 |
| 535 | 20230915 | 095500 | 3552753450 | 26700 | 26700 | 26700 | 26700 | 1015 |
| 536 | 20230915 | 095400 | 3525652950 | 26700 | 26750 | 26750 | 26700 | 384 |
| 537 | 20230915 | 095300 | 3515397800 | 26750 | 26800 | 26800 | 26700 | 3332 |
| 538 | 20230915 | 095200 | 3426251900 | 26800 | 26800 | 26850 | 26800 | 492 |
| 539 | 20230915 | 095100 | 3413065500 | 26800 | 26850 | 26850 | 26800 | 287 |
| 540 | 20230915 | 095000 | 3405364800 | 26800 | 26700 | 26850 | 26650 | 1961 |
| 541 | 20230915 | 094900 | 3353021650 | 26750 | 26700 | 26750 | 26700 | 261 |
| 542 | 20230915 | 094800 | 3346045050 | 26700 | 26650 | 26700 | 26650 | 969 |
| 543 | 20230915 | 094700 | 3320205450 | 26650 | 26700 | 26700 | 26650 | 12 |
| 544 | 20230915 | 094600 | 3319885500 | 26650 | 26650 | 26650 | 26650 | 417 |
| 545 | 20230915 | 094500 | 3308772450 | 26650 | 26600 | 26700 | 26550 | 1242 |
| 546 | 20230915 | 094400 | 3275683600 | 26550 | 26600 | 26650 | 26550 | 444 |
| 547 | 20230915 | 094300 | 3263878750 | 26600 | 26600 | 26650 | 26550 | 2902 |
| 548 | 20230915 | 094200 | 3186691700 | 26600 | 26650 | 26650 | 26500 | 1355 |
| 549 | 20230915 | 094100 | 3150705000 | 26600 | 26550 | 26650 | 26550 | 3820 |
| 550 | 20230915 | 094000 | 3049137750 | 26550 | 26700 | 26700 | 26550 | 2263 |
| 551 | 20230915 | 093900 | 2988855700 | 26700 | 26900 | 26900 | 26700 | 2033 |
| 552 | 20230915 | 093800 | 2934439550 | 26800 | 26900 | 26900 | 26800 | 3430 |
| 553 | 20230915 | 093700 | 2842260650 | 26950 | 26950 | 27000 | 26950 | 1419 |
| 554 | 20230915 | 093600 | 2804007650 | 26950 | 27000 | 27000 | 26950 | 731 |
| 555 | 20230915 | 093500 | 2784278250 | 27000 | 26950 | 27000 | 26950 | 76 |
| 556 | 20230915 | 093400 | 2782226550 | 26950 | 27000 | 27000 | 26950 | 264 |
| 557 | 20230915 | 093300 | 2775111150 | 27000 | 26900 | 27000 | 26900 | 645 |
| 558 | 20230915 | 093200 | 2757752450 | 26850 | 26800 | 26900 | 26800 | 2058 |
| 559 | 20230915 | 093100 | 2702547900 | 26800 | 26800 | 26800 | 26700 | 4375 |
| 560 | 20230915 | 093000 | 2585551650 | 26800 | 26850 | 26900 | 26800 | 1428 |
| 561 | 20230915 | 092900 | 2547211250 | 26850 | 26950 | 26950 | 26850 | 2369 |
| 562 | 20230915 | 092800 | 2483495750 | 26950 | 27000 | 27000 | 26950 | 3459 |
| 563 | 20230915 | 092700 | 2390150150 | 27050 | 27050 | 27100 | 27000 | 5310 |
| 564 | 20230915 | 092600 | 2246331100 | 27100 | 27050 | 27100 | 27000 | 3487 |
| 565 | 20230915 | 092500 | 2151933400 | 27000 | 27000 | 27100 | 27000 | 4587 |
| 566 | 20230915 | 092400 | 2027991100 | 26950 | 26900 | 27000 | 26900 | 5052 |
| 567 | 20230915 | 092300 | 1891744450 | 26850 | 26850 | 26900 | 26850 | 696 |
| 568 | 20230915 | 092200 | 1873055300 | 26900 | 26900 | 26900 | 26850 | 618 |
| 569 | 20230915 | 092100 | 1856455250 | 26850 | 26800 | 26900 | 26750 | 1496 |
| 570 | 20230915 | 092000 | 1816298450 | 26800 | 26750 | 26850 | 26700 | 3335 |
| 571 | 20230915 | 091900 | 1727074000 | 26750 | 26850 | 26900 | 26750 | 1757 |
| 572 | 20230915 | 091800 | 1679930800 | 26850 | 26850 | 27000 | 26800 | 7852 |
| 573 | 20230915 | 091700 | 1468655200 | 26850 | 26850 | 26950 | 26800 | 6421 |
| 574 | 20230915 | 091600 | 1296050450 | 26850 | 26850 | 26900 | 26800 | 4088 |
| 575 | 20230915 | 091500 | 1186194250 | 26850 | 26800 | 26900 | 26800 | 2261 |
| 576 | 20230915 | 091400 | 1125496250 | 26750 | 26700 | 26750 | 26650 | 1577 |
| 577 | 20230915 | 091300 | 1083351050 | 26750 | 26700 | 26800 | 26650 | 4610 |
| 578 | 20230915 | 091200 | 960144950 | 26700 | 26550 | 26700 | 26550 | 1724 |
| 579 | 20230915 | 091100 | 914200850 | 26600 | 26550 | 26600 | 26500 | 341 |
| 580 | 20230915 | 091000 | 905141700 | 26550 | 26550 | 26650 | 26550 | 791 |
| 581 | 20230915 | 090900 | 884126350 | 26600 | 26450 | 26700 | 26450 | 2868 |
| 582 | 20230915 | 090800 | 807968200 | 26400 | 26400 | 26450 | 26350 | 3273 |
| 583 | 20230915 | 090700 | 721563700 | 26450 | 26500 | 26500 | 26400 | 658 |
| 584 | 20230915 | 090600 | 704158150 | 26450 | 26400 | 26650 | 26400 | 3092 |
| 585 | 20230915 | 090500 | 622147650 | 26400 | 26550 | 26550 | 26400 | 1312 |
| 586 | 20230915 | 090400 | 587447900 | 26550 | 26450 | 26550 | 26400 | 2654 |
| 587 | 20230915 | 090300 | 517209850 | 26450 | 26300 | 26500 | 26300 | 2865 |
| 588 | 20230915 | 090200 | 441574050 | 26300 | 26550 | 26550 | 26250 | 3112 |
| 589 | 20230915 | 090100 | 359221600 | 26600 | 26750 | 26750 | 26550 | 3743 |
| 590 | 20230915 | 090000 | 259623250 | 26750 | 26950 | 26950 | 26650 | 9682 |