32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 3 | 20230926 | 184600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20230926 | 184500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20230926 | 184400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20230926 | 184300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20230926 | 184200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20230926 | 184100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20230926 | 184000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20230926 | 183900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20230926 | 183800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20230926 | 183700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20230926 | 183600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20230926 | 183500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20230926 | 183400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20230926 | 183300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20230926 | 183200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20230926 | 183100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20230926 | 183000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20230926 | 182900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20230926 | 182800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20230926 | 182700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20230926 | 182600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20230926 | 182500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20230926 | 182400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20230926 | 182300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20230926 | 182200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20230926 | 182100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20230926 | 182000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20230926 | 181900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20230926 | 181800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20230926 | 181700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 33 | 20230926 | 181600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20230926 | 181500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20230926 | 181400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20230926 | 181300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20230926 | 181200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20230926 | 181100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20230926 | 181000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20230926 | 180900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20230926 | 180800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20230926 | 180700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20230926 | 180600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20230926 | 180500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20230926 | 180400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20230926 | 180300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20230926 | 180200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20230926 | 180100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20230926 | 180000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20230926 | 175900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20230926 | 175800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20230926 | 175700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20230926 | 175600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20230926 | 175500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20230926 | 175400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20230926 | 175300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20230926 | 175200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20230926 | 175100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20230926 | 175000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20230926 | 174900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20230926 | 174800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20230926 | 174700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 63 | 20230926 | 174600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20230926 | 174500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20230926 | 174400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20230926 | 174300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20230926 | 174200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20230926 | 174100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20230926 | 174000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20230926 | 173900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20230926 | 173800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20230926 | 173700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20230926 | 173600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20230926 | 173500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20230926 | 173400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20230926 | 173300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20230926 | 173200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20230926 | 173100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20230926 | 173000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20230926 | 172900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20230926 | 172800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20230926 | 172700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20230926 | 172600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20230926 | 172500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20230926 | 172400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20230926 | 172300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20230926 | 172200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20230926 | 172100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20230926 | 172000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20230926 | 171900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20230926 | 171800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20230926 | 171700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 93 | 20230926 | 171600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20230926 | 171500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20230926 | 171400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20230926 | 171300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20230926 | 171200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20230926 | 171100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20230926 | 171000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20230926 | 170900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20230926 | 170800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20230926 | 170700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20230926 | 170600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20230926 | 170500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20230926 | 170400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20230926 | 170300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20230926 | 170200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20230926 | 170100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20230926 | 170000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20230926 | 165900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20230926 | 165800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20230926 | 165700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20230926 | 165600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20230926 | 165500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20230926 | 165400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20230926 | 165300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20230926 | 165200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20230926 | 165100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20230926 | 165000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20230926 | 164900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20230926 | 164800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20230926 | 164700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 123 | 20230926 | 164600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20230926 | 164500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20230926 | 164400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20230926 | 164300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20230926 | 164200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20230926 | 164100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20230926 | 164000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20230926 | 163900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20230926 | 163800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20230926 | 163700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20230926 | 163600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20230926 | 163500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20230926 | 163400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20230926 | 163300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20230926 | 163200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20230926 | 163100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20230926 | 163000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20230926 | 162900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20230926 | 162800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20230926 | 162700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20230926 | 162600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20230926 | 162500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20230926 | 162400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20230926 | 162300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20230926 | 162200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20230926 | 162100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20230926 | 162000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20230926 | 161900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20230926 | 161800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20230926 | 161700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 153 | 20230926 | 161600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20230926 | 161500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20230926 | 161400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20230926 | 161300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20230926 | 161200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20230926 | 161100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20230926 | 161000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20230926 | 160900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20230926 | 160800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20230926 | 160700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20230926 | 160600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20230926 | 160500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20230926 | 160400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20230926 | 160300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20230926 | 160200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20230926 | 160100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20230926 | 160000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20230926 | 155900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20230926 | 155800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20230926 | 155700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20230926 | 155600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20230926 | 155500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20230926 | 155400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20230926 | 155300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20230926 | 155200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20230926 | 155100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20230926 | 155000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20230926 | 154900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20230926 | 154800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20230926 | 154700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 183 | 20230926 | 154600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20230926 | 154500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20230926 | 154400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20230926 | 154300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20230926 | 154200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20230926 | 154100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20230926 | 154000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20230926 | 153900 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20230926 | 153800 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20230926 | 153700 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20230926 | 153600 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20230926 | 153500 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20230926 | 153400 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20230926 | 153300 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20230926 | 153200 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20230926 | 153100 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20230926 | 153000 | 30261542800 | 26100 | 26100 | 26100 | 26100 | 31041 |
| 200 | 20230926 | 152900 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230926 | 152800 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20230926 | 152700 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20230926 | 152600 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20230926 | 152500 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20230926 | 152400 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20230926 | 152300 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20230926 | 152200 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20230926 | 152100 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20230926 | 152000 | 29451372700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20230926 | 151900 | 29451372700 | 26050 | 26050 | 26050 | 26000 | 2888 |
| 211 | 20230926 | 151800 | 29376238150 | 26050 | 26050 | 26100 | 26000 | 6124 |
| 212 | 20230926 | 151700 | 29216709650 | 26050 | 26050 | 26150 | 26050 | 901 |
| 213 | 20230926 | 151600 | 29193218200 | 26050 | 26050 | 26100 | 26050 | 2491 |
| 214 | 20230926 | 151500 | 29128238550 | 26050 | 26050 | 26050 | 26000 | 3787 |
| 215 | 20230926 | 151400 | 29029601200 | 26000 | 26050 | 26050 | 26000 | 4394 |
| 216 | 20230926 | 151300 | 28915152750 | 26050 | 26050 | 26100 | 26050 | 7136 |
| 217 | 20230926 | 151200 | 28729254150 | 26100 | 26100 | 26150 | 26050 | 13166 |
| 218 | 20230926 | 151100 | 28385662000 | 26100 | 26150 | 26150 | 26100 | 1071 |
| 219 | 20230926 | 151000 | 28357704250 | 26100 | 26150 | 26200 | 26100 | 2681 |
| 220 | 20230926 | 150900 | 28287623600 | 26150 | 26200 | 26200 | 26100 | 2131 |
| 221 | 20230926 | 150800 | 28231868600 | 26150 | 26150 | 26200 | 26100 | 2124 |
| 222 | 20230926 | 150700 | 28176322050 | 26150 | 26200 | 26200 | 26100 | 12497 |
| 223 | 20230926 | 150600 | 27849496300 | 26200 | 26200 | 26250 | 26150 | 2502 |
| 224 | 20230926 | 150500 | 27783944450 | 26200 | 26200 | 26250 | 26200 | 772 |
| 225 | 20230926 | 150400 | 27763716300 | 26200 | 26250 | 26300 | 26200 | 1823 |
| 226 | 20230926 | 150300 | 27715905600 | 26250 | 26200 | 26250 | 26150 | 3175 |
| 227 | 20230926 | 150200 | 27632677650 | 26150 | 26200 | 26250 | 26150 | 3565 |
| 228 | 20230926 | 150100 | 27539293700 | 26250 | 26200 | 26250 | 26200 | 1029 |
| 229 | 20230926 | 150000 | 27512332900 | 26200 | 26250 | 26250 | 26200 | 1525 |
| 230 | 20230926 | 145900 | 27472354550 | 26300 | 26250 | 26300 | 26200 | 875 |
| 231 | 20230926 | 145800 | 27449395550 | 26200 | 26200 | 26300 | 26200 | 6317 |
| 232 | 20230926 | 145700 | 27283712950 | 26200 | 26150 | 26250 | 26150 | 2128 |
| 233 | 20230926 | 145600 | 27227953150 | 26250 | 26200 | 26250 | 26150 | 3286 |
| 234 | 20230926 | 145500 | 27141859200 | 26200 | 26200 | 26250 | 26200 | 1122 |
| 235 | 20230926 | 145400 | 27112459450 | 26150 | 26150 | 26200 | 26150 | 2029 |
| 236 | 20230926 | 145300 | 27059354700 | 26150 | 26200 | 26250 | 26150 | 2375 |
| 237 | 20230926 | 145200 | 26997134050 | 26250 | 26200 | 26250 | 26200 | 852 |
| 238 | 20230926 | 145100 | 26974798750 | 26200 | 26200 | 26250 | 26200 | 993 |
| 239 | 20230926 | 145000 | 26948773750 | 26200 | 26300 | 26350 | 26200 | 2565 |
| 240 | 20230926 | 144900 | 26881430200 | 26350 | 26250 | 26350 | 26250 | 3949 |
| 241 | 20230926 | 144800 | 26777595450 | 26250 | 26200 | 26300 | 26200 | 1648 |
| 242 | 20230926 | 144700 | 26734380000 | 26250 | 26250 | 26300 | 26200 | 1803 |
| 243 | 20230926 | 144600 | 26687044650 | 26250 | 26350 | 26350 | 26250 | 4322 |
| 244 | 20230926 | 144500 | 26573500500 | 26300 | 26300 | 26350 | 26250 | 1238 |
| 245 | 20230926 | 144400 | 26540946250 | 26300 | 26300 | 26350 | 26250 | 1280 |
| 246 | 20230926 | 144300 | 26507278300 | 26350 | 26300 | 26350 | 26300 | 1447 |
| 247 | 20230926 | 144200 | 26469219850 | 26350 | 26400 | 26400 | 26300 | 3245 |
| 248 | 20230926 | 144100 | 26383718000 | 26400 | 26350 | 26400 | 26350 | 2548 |
| 249 | 20230926 | 144000 | 26316548050 | 26400 | 26350 | 26400 | 26300 | 4848 |
| 250 | 20230926 | 143900 | 26188758700 | 26350 | 26300 | 26350 | 26250 | 3862 |
| 251 | 20230926 | 143800 | 26087155500 | 26300 | 26200 | 26350 | 26150 | 11281 |
| 252 | 20230926 | 143700 | 25791029500 | 26200 | 26150 | 26200 | 26100 | 2002 |
| 253 | 20230926 | 143600 | 25738676200 | 26200 | 26100 | 26200 | 26100 | 1802 |
| 254 | 20230926 | 143500 | 25691569800 | 26100 | 26100 | 26150 | 26100 | 982 |
| 255 | 20230926 | 143400 | 25665934250 | 26100 | 26100 | 26150 | 26100 | 467 |
| 256 | 20230926 | 143300 | 25653737650 | 26100 | 26150 | 26200 | 26100 | 2314 |
| 257 | 20230926 | 143200 | 25593225100 | 26200 | 26200 | 26200 | 26150 | 615 |
| 258 | 20230926 | 143100 | 25577134150 | 26150 | 26150 | 26200 | 26150 | 605 |
| 259 | 20230926 | 143000 | 25561295550 | 26150 | 26200 | 26200 | 26100 | 1707 |
| 260 | 20230926 | 142900 | 25516624500 | 26200 | 26150 | 26200 | 26100 | 2938 |
| 261 | 20230926 | 142800 | 25439794400 | 26150 | 26150 | 26150 | 26100 | 2319 |
| 262 | 20230926 | 142700 | 25379154450 | 26150 | 26100 | 26150 | 26100 | 2565 |
| 263 | 20230926 | 142600 | 25312171550 | 26150 | 26100 | 26150 | 26100 | 728 |
| 264 | 20230926 | 142500 | 25293147200 | 26150 | 26100 | 26150 | 26100 | 506 |
| 265 | 20230926 | 142400 | 25279937600 | 26100 | 26150 | 26150 | 26100 | 498 |
| 266 | 20230926 | 142300 | 25266936200 | 26100 | 26150 | 26200 | 26100 | 1549 |
| 267 | 20230926 | 142200 | 25226453700 | 26150 | 26150 | 26200 | 26150 | 730 |
| 268 | 20230926 | 142100 | 25207353750 | 26150 | 26150 | 26200 | 26100 | 3831 |
| 269 | 20230926 | 142000 | 25107122850 | 26150 | 26150 | 26200 | 26100 | 4697 |
| 270 | 20230926 | 141900 | 24984298450 | 26100 | 26150 | 26150 | 26100 | 819 |
| 271 | 20230926 | 141800 | 24962913500 | 26100 | 26100 | 26150 | 26100 | 2965 |
| 272 | 20230926 | 141700 | 24885524150 | 26100 | 26200 | 26200 | 26100 | 1355 |
| 273 | 20230926 | 141600 | 24850104150 | 26200 | 26200 | 26200 | 26150 | 2061 |
| 274 | 20230926 | 141500 | 24796151800 | 26150 | 26150 | 26200 | 26150 | 317 |
| 275 | 20230926 | 141400 | 24787856700 | 26150 | 26150 | 26250 | 26150 | 5284 |
| 276 | 20230926 | 141300 | 24649515900 | 26150 | 26150 | 26150 | 26100 | 2240 |
| 277 | 20230926 | 141200 | 24590960700 | 26150 | 26100 | 26200 | 26100 | 6633 |
| 278 | 20230926 | 141100 | 24417701800 | 26100 | 26100 | 26100 | 26050 | 4014 |
| 279 | 20230926 | 141000 | 24312969850 | 26050 | 26100 | 26100 | 26050 | 1159 |
| 280 | 20230926 | 140900 | 24282774050 | 26100 | 26100 | 26100 | 26050 | 741 |
| 281 | 20230926 | 140800 | 24263451000 | 26100 | 26100 | 26150 | 26100 | 5481 |
| 282 | 20230926 | 140700 | 24120360450 | 26150 | 26150 | 26150 | 26100 | 3738 |
| 283 | 20230926 | 140600 | 24022673350 | 26150 | 26050 | 26150 | 26050 | 1737 |
| 284 | 20230926 | 140500 | 23977340950 | 26100 | 26050 | 26100 | 26050 | 905 |
| 285 | 20230926 | 140400 | 23953743900 | 26050 | 26100 | 26150 | 26050 | 1098 |
| 286 | 20230926 | 140300 | 23925106250 | 26100 | 26100 | 26150 | 26000 | 5811 |
| 287 | 20230926 | 140200 | 23773523550 | 26100 | 26100 | 26100 | 26050 | 952 |
| 288 | 20230926 | 140100 | 23748686100 | 26100 | 26050 | 26150 | 26050 | 1454 |
| 289 | 20230926 | 140000 | 23710759300 | 26100 | 26100 | 26150 | 26050 | 1939 |
| 290 | 20230926 | 135900 | 23660198400 | 26150 | 26000 | 26150 | 26000 | 4488 |
| 291 | 20230926 | 135800 | 23543195050 | 26000 | 26000 | 26050 | 25950 | 1554 |
| 292 | 20230926 | 135700 | 23502784250 | 26050 | 26000 | 26050 | 26000 | 988 |
| 293 | 20230926 | 135600 | 23477089150 | 26000 | 26050 | 26100 | 25950 | 4389 |
| 294 | 20230926 | 135500 | 23362961100 | 26100 | 26050 | 26150 | 26000 | 5411 |
| 295 | 20230926 | 135400 | 23221979450 | 26100 | 26250 | 26250 | 26050 | 2973 |
| 296 | 20230926 | 135300 | 23144281200 | 26250 | 25950 | 26250 | 25900 | 19599 |
| 297 | 20230926 | 135200 | 22632665700 | 25950 | 25950 | 26000 | 25900 | 2134 |
| 298 | 20230926 | 135100 | 22577285100 | 25950 | 25950 | 26000 | 25950 | 2418 |
| 299 | 20230926 | 135000 | 22514511650 | 25950 | 25950 | 26000 | 25950 | 1286 |
| 300 | 20230926 | 134900 | 22481115100 | 26000 | 25950 | 26000 | 25950 | 984 |
| 301 | 20230926 | 134800 | 22455579650 | 25950 | 25950 | 26000 | 25950 | 1605 |
| 302 | 20230926 | 134700 | 22413928550 | 25950 | 25950 | 26000 | 25950 | 825 |
| 303 | 20230926 | 134600 | 22392517650 | 25950 | 25950 | 26000 | 25950 | 2360 |
| 304 | 20230926 | 134500 | 22331204850 | 25950 | 25950 | 26000 | 25950 | 1557 |
| 305 | 20230926 | 134400 | 22290799250 | 25950 | 26000 | 26000 | 25950 | 2221 |
| 306 | 20230926 | 134300 | 22233163550 | 25950 | 26000 | 26000 | 25950 | 851 |
| 307 | 20230926 | 134200 | 22211073150 | 25950 | 26000 | 26050 | 25950 | 3703 |
| 308 | 20230926 | 134100 | 22114792000 | 26000 | 26050 | 26050 | 25950 | 1608 |
| 309 | 20230926 | 134000 | 22072981350 | 26050 | 26050 | 26050 | 25950 | 1470 |
| 310 | 20230926 | 133900 | 22034778450 | 25950 | 25950 | 26050 | 25900 | 7438 |
| 311 | 20230926 | 133800 | 21841740500 | 25900 | 25950 | 26000 | 25900 | 3007 |
| 312 | 20230926 | 133700 | 21763825850 | 26000 | 25950 | 26000 | 25950 | 1776 |
| 313 | 20230926 | 133600 | 21717734550 | 25950 | 25950 | 26000 | 25950 | 2237 |
| 314 | 20230926 | 133500 | 21659683650 | 25950 | 25950 | 26000 | 25900 | 4898 |
| 315 | 20230926 | 133400 | 21532712050 | 25950 | 26000 | 26050 | 25950 | 4240 |
| 316 | 20230926 | 133300 | 21422645250 | 26050 | 25900 | 26050 | 25850 | 5696 |
| 317 | 20230926 | 133200 | 21274961400 | 25950 | 26100 | 26100 | 25900 | 12596 |
| 318 | 20230926 | 133100 | 20948347750 | 26050 | 26100 | 26100 | 26000 | 2871 |
| 319 | 20230926 | 133000 | 20873625650 | 26100 | 26000 | 26100 | 25950 | 8028 |
| 320 | 20230926 | 132900 | 20664725400 | 25950 | 26000 | 26000 | 25950 | 891 |
| 321 | 20230926 | 132800 | 20641577450 | 26050 | 26000 | 26050 | 26000 | 1048 |
| 322 | 20230926 | 132700 | 20614328400 | 26050 | 26000 | 26100 | 25950 | 9138 |
| 323 | 20230926 | 132600 | 20376533350 | 25950 | 26000 | 26000 | 25950 | 5299 |
| 324 | 20230926 | 132500 | 20239022550 | 25950 | 26000 | 26000 | 25950 | 1182 |
| 325 | 20230926 | 132400 | 20208324300 | 26000 | 25950 | 26000 | 25950 | 1777 |
| 326 | 20230926 | 132300 | 20162204300 | 25950 | 26000 | 26000 | 25950 | 9639 |
| 327 | 20230926 | 132200 | 19911873600 | 26000 | 26000 | 26050 | 26000 | 861 |
| 328 | 20230926 | 132100 | 19889486350 | 26050 | 26050 | 26050 | 26000 | 1750 |
| 329 | 20230926 | 132000 | 19843985700 | 26000 | 26050 | 26050 | 26000 | 881 |
| 330 | 20230926 | 131900 | 19821072350 | 26050 | 26000 | 26100 | 26000 | 153 |
| 331 | 20230926 | 131800 | 19817092500 | 26000 | 26100 | 26100 | 26000 | 1666 |
| 332 | 20230926 | 131700 | 19773702900 | 26050 | 26100 | 26100 | 26050 | 2413 |
| 333 | 20230926 | 131600 | 19710834250 | 26050 | 26100 | 26100 | 26050 | 712 |
| 334 | 20230926 | 131500 | 19692285500 | 26100 | 26050 | 26150 | 26050 | 5103 |
| 335 | 20230926 | 131400 | 19559136050 | 26050 | 26050 | 26100 | 26050 | 982 |
| 336 | 20230926 | 131300 | 19533552400 | 26000 | 26050 | 26100 | 26000 | 927 |
| 337 | 20230926 | 131200 | 19509411650 | 26050 | 26100 | 26100 | 26050 | 1071 |
| 338 | 20230926 | 131100 | 19481492000 | 26000 | 26050 | 26050 | 26000 | 2594 |
| 339 | 20230926 | 131000 | 19413950900 | 26050 | 26050 | 26100 | 26000 | 9407 |
| 340 | 20230926 | 130900 | 19169177000 | 26050 | 26100 | 26100 | 26050 | 1702 |
| 341 | 20230926 | 130800 | 19124789800 | 26100 | 26100 | 26100 | 26050 | 1179 |
| 342 | 20230926 | 130700 | 19094043900 | 26100 | 26150 | 26150 | 26050 | 2769 |
| 343 | 20230926 | 130600 | 19021791100 | 26100 | 26050 | 26150 | 26050 | 3467 |
| 344 | 20230926 | 130500 | 18931316000 | 26100 | 26050 | 26150 | 26050 | 10426 |
| 345 | 20230926 | 130400 | 18658974050 | 26100 | 26050 | 26100 | 26000 | 499 |
| 346 | 20230926 | 130300 | 18645985050 | 26050 | 26050 | 26100 | 26000 | 671 |
| 347 | 20230926 | 130200 | 18628504350 | 26050 | 26050 | 26100 | 26050 | 460 |
| 348 | 20230926 | 130100 | 18616520400 | 26050 | 26050 | 26100 | 26000 | 3804 |
| 349 | 20230926 | 130000 | 18517276800 | 26050 | 26100 | 26100 | 26050 | 421 |
| 350 | 20230926 | 125900 | 18506306450 | 26100 | 26050 | 26100 | 26000 | 2308 |
| 351 | 20230926 | 125800 | 18446222950 | 26050 | 26050 | 26050 | 26000 | 848 |
| 352 | 20230926 | 125700 | 18424159150 | 26050 | 26050 | 26050 | 26000 | 744 |
| 353 | 20230926 | 125600 | 18404783950 | 26050 | 26050 | 26100 | 26050 | 1156 |
| 354 | 20230926 | 125500 | 18374668450 | 26150 | 26100 | 26150 | 26000 | 10213 |
| 355 | 20230926 | 125400 | 18109034700 | 26100 | 26050 | 26150 | 26050 | 757 |
| 356 | 20230926 | 125300 | 18089297500 | 26050 | 26050 | 26150 | 26050 | 3650 |
| 357 | 20230926 | 125200 | 17994072100 | 26050 | 26050 | 26100 | 26050 | 1846 |
| 358 | 20230926 | 125100 | 17945982150 | 26100 | 26100 | 26100 | 26050 | 2162 |
| 359 | 20230926 | 125000 | 17889658550 | 26100 | 26050 | 26100 | 26050 | 438 |
| 360 | 20230926 | 124900 | 17878247300 | 26050 | 26100 | 26100 | 26050 | 3699 |
| 361 | 20230926 | 124800 | 17781822000 | 26050 | 26150 | 26150 | 26050 | 1859 |
| 362 | 20230926 | 124700 | 17733306000 | 26150 | 26150 | 26150 | 26100 | 618 |
| 363 | 20230926 | 124600 | 17717146600 | 26100 | 26150 | 26150 | 26100 | 446 |
| 364 | 20230926 | 124500 | 17705502550 | 26150 | 26100 | 26150 | 26050 | 1107 |
| 365 | 20230926 | 124400 | 17676609350 | 26100 | 26100 | 26150 | 26050 | 2966 |
| 366 | 20230926 | 124300 | 17599195550 | 26100 | 26050 | 26100 | 26000 | 2773 |
| 367 | 20230926 | 124200 | 17527016950 | 26000 | 26050 | 26050 | 26000 | 1601 |
| 368 | 20230926 | 124100 | 17485370100 | 26050 | 26050 | 26100 | 26050 | 2048 |
| 369 | 20230926 | 124000 | 17432018550 | 26050 | 26050 | 26100 | 26000 | 1783 |
| 370 | 20230926 | 123900 | 17385599300 | 26050 | 26050 | 26100 | 26000 | 16322 |
| 371 | 20230926 | 123800 | 16960908950 | 26100 | 26100 | 26100 | 26050 | 7928 |
| 372 | 20230926 | 123700 | 16753989400 | 26150 | 26100 | 26150 | 26100 | 409 |
| 373 | 20230926 | 123600 | 16743313350 | 26100 | 26150 | 26150 | 26100 | 104 |
| 374 | 20230926 | 123500 | 16740597350 | 26100 | 26100 | 26150 | 26100 | 3673 |
| 375 | 20230926 | 123400 | 16644730450 | 26150 | 26100 | 26150 | 26100 | 292 |
| 376 | 20230926 | 123300 | 16637104100 | 26150 | 26150 | 26200 | 26100 | 408 |
| 377 | 20230926 | 123200 | 16626434900 | 26150 | 26150 | 26200 | 26100 | 1021 |
| 378 | 20230926 | 123100 | 16599735600 | 26200 | 26150 | 26200 | 26150 | 3994 |
| 379 | 20230926 | 123000 | 16495292200 | 26150 | 26150 | 26200 | 26150 | 470 |
| 380 | 20230926 | 122900 | 16482999600 | 26200 | 26150 | 26200 | 26150 | 697 |
| 381 | 20230926 | 122800 | 16464771250 | 26150 | 26150 | 26200 | 26150 | 2063 |
| 382 | 20230926 | 122700 | 16410823500 | 26150 | 26150 | 26200 | 26150 | 889 |
| 383 | 20230926 | 122600 | 16387576100 | 26150 | 26150 | 26200 | 26150 | 1205 |
| 384 | 20230926 | 122500 | 16356063850 | 26150 | 26150 | 26200 | 26150 | 610 |
| 385 | 20230926 | 122400 | 16340112100 | 26200 | 26150 | 26200 | 26150 | 785 |
| 386 | 20230926 | 122300 | 16319578550 | 26200 | 26200 | 26200 | 26150 | 697 |
| 387 | 20230926 | 122200 | 16301345950 | 26200 | 26150 | 26200 | 26150 | 607 |
| 388 | 20230926 | 122100 | 16285470650 | 26150 | 26200 | 26200 | 26150 | 161 |
| 389 | 20230926 | 122000 | 16281258850 | 26150 | 26200 | 26200 | 26150 | 555 |
| 390 | 20230926 | 121900 | 16266730500 | 26150 | 26200 | 26200 | 26150 | 864 |
| 391 | 20230926 | 121800 | 16244094100 | 26250 | 26150 | 26250 | 26150 | 2350 |
| 392 | 20230926 | 121700 | 16182531300 | 26150 | 26200 | 26200 | 26150 | 1170 |
| 393 | 20230926 | 121600 | 16151934700 | 26200 | 26150 | 26200 | 26150 | 5766 |
| 394 | 20230926 | 121500 | 16001153550 | 26150 | 26150 | 26150 | 26150 | 742 |
| 395 | 20230926 | 121400 | 15981750250 | 26150 | 26150 | 26200 | 26150 | 694 |
| 396 | 20230926 | 121300 | 15963601850 | 26200 | 26200 | 26200 | 26150 | 1905 |
| 397 | 20230926 | 121200 | 15913767750 | 26150 | 26200 | 26200 | 26150 | 1165 |
| 398 | 20230926 | 121100 | 15883302200 | 26150 | 26250 | 26250 | 26150 | 1750 |
| 399 | 20230926 | 121000 | 15837522000 | 26250 | 26250 | 26250 | 26150 | 793 |
| 400 | 20230926 | 120900 | 15816748400 | 26200 | 26200 | 26250 | 26150 | 2261 |
| 401 | 20230926 | 120800 | 15757510750 | 26200 | 26250 | 26250 | 26200 | 67 |
| 402 | 20230926 | 120700 | 15755755050 | 26200 | 26200 | 26250 | 26200 | 644 |
| 403 | 20230926 | 120600 | 15738882150 | 26200 | 26200 | 26200 | 26200 | 531 |
| 404 | 20230926 | 120500 | 15724969950 | 26200 | 26200 | 26250 | 26200 | 1182 |
| 405 | 20230926 | 120400 | 15693988850 | 26250 | 26250 | 26250 | 26250 | 763 |
| 406 | 20230926 | 120300 | 15673960100 | 26250 | 26200 | 26250 | 26200 | 445 |
| 407 | 20230926 | 120200 | 15662289050 | 26200 | 26250 | 26250 | 26200 | 2269 |
| 408 | 20230926 | 120100 | 15602729800 | 26250 | 26300 | 26300 | 26250 | 508 |
| 409 | 20230926 | 120000 | 15589394750 | 26250 | 26300 | 26300 | 26200 | 88 |
| 410 | 20230926 | 115900 | 15587082550 | 26200 | 26250 | 26300 | 26200 | 1139 |
| 411 | 20230926 | 115800 | 15557214800 | 26300 | 26250 | 26300 | 26250 | 992 |
| 412 | 20230926 | 115700 | 15531174600 | 26250 | 26200 | 26250 | 26200 | 984 |
| 413 | 20230926 | 115600 | 15505378650 | 26200 | 26250 | 26300 | 26200 | 1177 |
| 414 | 20230926 | 115500 | 15474504600 | 26250 | 26250 | 26300 | 26250 | 1029 |
| 415 | 20230926 | 115400 | 15447489350 | 26250 | 26250 | 26250 | 26250 | 568 |
| 416 | 20230926 | 115300 | 15432579350 | 26250 | 26300 | 26300 | 26250 | 22 |
| 417 | 20230926 | 115200 | 15432001700 | 26300 | 26250 | 26300 | 26250 | 755 |
| 418 | 20230926 | 115100 | 15412182750 | 26300 | 26200 | 26300 | 26200 | 3856 |
| 419 | 20230926 | 115000 | 15310954850 | 26200 | 26200 | 26250 | 26200 | 475 |
| 420 | 20230926 | 114900 | 15298509800 | 26200 | 26200 | 26250 | 26200 | 1197 |
| 421 | 20230926 | 114800 | 15267148250 | 26200 | 26200 | 26250 | 26200 | 2170 |
| 422 | 20230926 | 114700 | 15210289750 | 26200 | 26200 | 26200 | 26200 | 349 |
| 423 | 20230926 | 114600 | 15201145950 | 26200 | 26200 | 26250 | 26200 | 669 |
| 424 | 20230926 | 114500 | 15183618100 | 26200 | 26200 | 26250 | 26200 | 482 |
| 425 | 20230926 | 114400 | 15170981000 | 26250 | 26200 | 26250 | 26200 | 297 |
| 426 | 20230926 | 114300 | 15163199550 | 26200 | 26150 | 26250 | 26150 | 2676 |
| 427 | 20230926 | 114200 | 15093081450 | 26200 | 26200 | 26250 | 26150 | 2635 |
| 428 | 20230926 | 114100 | 15024075050 | 26200 | 26200 | 26250 | 26200 | 339 |
| 429 | 20230926 | 114000 | 15015179750 | 26200 | 26200 | 26250 | 26200 | 2075 |
| 430 | 20230926 | 113900 | 14960814550 | 26250 | 26200 | 26250 | 26200 | 5087 |
| 431 | 20230926 | 113800 | 14827481550 | 26200 | 26150 | 26250 | 26150 | 5010 |
| 432 | 20230926 | 113700 | 14696250100 | 26150 | 26200 | 26200 | 26100 | 1402 |
| 433 | 20230926 | 113600 | 14659596250 | 26150 | 26150 | 26200 | 26150 | 5423 |
| 434 | 20230926 | 113500 | 14517784550 | 26150 | 26150 | 26200 | 26150 | 545 |
| 435 | 20230926 | 113400 | 14503531500 | 26150 | 26200 | 26200 | 26150 | 1379 |
| 436 | 20230926 | 113300 | 14467470400 | 26150 | 26200 | 26200 | 26100 | 2595 |
| 437 | 20230926 | 113200 | 14399648500 | 26150 | 26150 | 26200 | 26100 | 3008 |
| 438 | 20230926 | 113100 | 14321002000 | 26150 | 26250 | 26250 | 26150 | 4157 |
| 439 | 20230926 | 113000 | 14212224250 | 26200 | 26250 | 26250 | 26200 | 343 |
| 440 | 20230926 | 112900 | 14203237450 | 26200 | 26200 | 26250 | 26150 | 1118 |
| 441 | 20230926 | 112800 | 14173942000 | 26200 | 26250 | 26250 | 26150 | 1098 |
| 442 | 20230926 | 112700 | 14145179750 | 26200 | 26200 | 26250 | 26150 | 1644 |
| 443 | 20230926 | 112600 | 14102130550 | 26250 | 26200 | 26250 | 26200 | 1693 |
| 444 | 20230926 | 112500 | 14057773800 | 26150 | 26150 | 26250 | 26150 | 1665 |
| 445 | 20230926 | 112400 | 14014142200 | 26150 | 26200 | 26200 | 26150 | 955 |
| 446 | 20230926 | 112300 | 13989126200 | 26200 | 26200 | 26250 | 26200 | 1537 |
| 447 | 20230926 | 112200 | 13948852800 | 26200 | 26200 | 26250 | 26150 | 3063 |
| 448 | 20230926 | 112100 | 13868602100 | 26200 | 26200 | 26250 | 26200 | 464 |
| 449 | 20230926 | 112000 | 13856443200 | 26200 | 26150 | 26250 | 26150 | 2726 |
| 450 | 20230926 | 111900 | 13785044600 | 26150 | 26250 | 26250 | 26150 | 2723 |
| 451 | 20230926 | 111800 | 13713663950 | 26250 | 26200 | 26250 | 26150 | 7162 |
| 452 | 20230926 | 111700 | 13526055200 | 26150 | 26150 | 26200 | 26150 | 1562 |
| 453 | 20230926 | 111600 | 13485207900 | 26150 | 26150 | 26200 | 26150 | 10464 |
| 454 | 20230926 | 111500 | 13211573200 | 26150 | 26250 | 26250 | 26150 | 1287 |
| 455 | 20230926 | 111400 | 13177890800 | 26250 | 26200 | 26250 | 26150 | 2703 |
| 456 | 20230926 | 111300 | 13107066850 | 26200 | 26250 | 26250 | 26150 | 14757 |
| 457 | 20230926 | 111200 | 12720571850 | 26250 | 26300 | 26300 | 26250 | 4044 |
| 458 | 20230926 | 111100 | 12614400600 | 26250 | 26300 | 26350 | 26250 | 5491 |
| 459 | 20230926 | 111000 | 12469986950 | 26300 | 26350 | 26350 | 26300 | 3014 |
| 460 | 20230926 | 110900 | 12390701100 | 26300 | 26350 | 26350 | 26300 | 4033 |
| 461 | 20230926 | 110800 | 12284467000 | 26350 | 26350 | 26400 | 26350 | 4788 |
| 462 | 20230926 | 110700 | 12158302950 | 26350 | 26350 | 26400 | 26350 | 668 |
| 463 | 20230926 | 110600 | 12140700950 | 26350 | 26400 | 26400 | 26350 | 2975 |
| 464 | 20230926 | 110500 | 12062309050 | 26400 | 26400 | 26400 | 26350 | 1018 |
| 465 | 20230926 | 110400 | 12035467100 | 26400 | 26400 | 26400 | 26350 | 1939 |
| 466 | 20230926 | 110300 | 11984362100 | 26400 | 26450 | 26450 | 26350 | 6270 |
| 467 | 20230926 | 110200 | 11818886450 | 26450 | 26400 | 26450 | 26400 | 1383 |
| 468 | 20230926 | 110100 | 11782374550 | 26400 | 26450 | 26450 | 26400 | 312 |
| 469 | 20230926 | 110000 | 11774128100 | 26450 | 26450 | 26500 | 26400 | 2223 |
| 470 | 20230926 | 105900 | 11715359300 | 26450 | 26500 | 26500 | 26450 | 1305 |
| 471 | 20230926 | 105800 | 11680837050 | 26450 | 26450 | 26450 | 26450 | 1102 |
| 472 | 20230926 | 105700 | 11651689150 | 26450 | 26450 | 26450 | 26400 | 2302 |
| 473 | 20230926 | 105600 | 11590898000 | 26450 | 26450 | 26500 | 26450 | 3080 |
| 474 | 20230926 | 105500 | 11509431900 | 26500 | 26450 | 26500 | 26450 | 318 |
| 475 | 20230926 | 105400 | 11501017000 | 26500 | 26500 | 26500 | 26500 | 236 |
| 476 | 20230926 | 105300 | 11494763000 | 26450 | 26450 | 26500 | 26450 | 1547 |
| 477 | 20230926 | 105200 | 11453841100 | 26500 | 26450 | 26500 | 26450 | 2405 |
| 478 | 20230926 | 105100 | 11390213600 | 26450 | 26500 | 26500 | 26450 | 607 |
| 479 | 20230926 | 105000 | 11374154450 | 26500 | 26450 | 26500 | 26450 | 968 |
| 480 | 20230926 | 104900 | 11348546950 | 26550 | 26500 | 26550 | 26450 | 1184 |
| 481 | 20230926 | 104800 | 11317186500 | 26550 | 26450 | 26550 | 26400 | 1662 |
| 482 | 20230926 | 104700 | 11273276300 | 26450 | 26400 | 26450 | 26400 | 1623 |
| 483 | 20230926 | 104600 | 11230407200 | 26450 | 26450 | 26450 | 26400 | 3709 |
| 484 | 20230926 | 104500 | 11132408850 | 26450 | 26500 | 26550 | 26400 | 16468 |
| 485 | 20230926 | 104400 | 10696497650 | 26500 | 26550 | 26550 | 26500 | 998 |
| 486 | 20230926 | 104300 | 10670029050 | 26550 | 26500 | 26550 | 26500 | 2207 |
| 487 | 20230926 | 104200 | 10611469600 | 26500 | 26550 | 26550 | 26500 | 391 |
| 488 | 20230926 | 104100 | 10601098150 | 26550 | 26550 | 26600 | 26550 | 5794 |
| 489 | 20230926 | 104000 | 10447266950 | 26600 | 26600 | 26600 | 26550 | 1128 |
| 490 | 20230926 | 103900 | 10417278200 | 26600 | 26650 | 26650 | 26550 | 541 |
| 491 | 20230926 | 103800 | 10402891800 | 26600 | 26600 | 26600 | 26550 | 2405 |
| 492 | 20230926 | 103700 | 10338941950 | 26600 | 26650 | 26650 | 26550 | 4937 |
| 493 | 20230926 | 103600 | 10207679350 | 26650 | 26650 | 26650 | 26600 | 832 |
| 494 | 20230926 | 103500 | 10185506900 | 26650 | 26650 | 26650 | 26600 | 2542 |
| 495 | 20230926 | 103400 | 10117877050 | 26650 | 26700 | 26750 | 26650 | 4482 |
| 496 | 20230926 | 103300 | 9998363950 | 26700 | 26750 | 26750 | 26700 | 1971 |
| 497 | 20230926 | 103200 | 9945733350 | 26700 | 26700 | 26750 | 26700 | 474 |
| 498 | 20230926 | 103100 | 9933058200 | 26700 | 26750 | 26750 | 26700 | 839 |
| 499 | 20230926 | 103000 | 9910653250 | 26700 | 26750 | 26750 | 26700 | 1343 |
| 500 | 20230926 | 102900 | 9874766050 | 26750 | 26750 | 26800 | 26700 | 1213 |
| 501 | 20230926 | 102800 | 9842320700 | 26750 | 26750 | 26800 | 26700 | 2436 |
| 502 | 20230926 | 102700 | 9777082550 | 26750 | 26750 | 26750 | 26600 | 6574 |
| 503 | 20230926 | 102600 | 9601535650 | 26750 | 26700 | 26750 | 26700 | 1849 |
| 504 | 20230926 | 102500 | 9552104000 | 26750 | 26650 | 26750 | 26650 | 4698 |
| 505 | 20230926 | 102400 | 9426768850 | 26650 | 26550 | 26650 | 26550 | 1626 |
| 506 | 20230926 | 102300 | 9383567250 | 26550 | 26600 | 26650 | 26550 | 1010 |
| 507 | 20230926 | 102200 | 9356708850 | 26600 | 26600 | 26650 | 26600 | 418 |
| 508 | 20230926 | 102100 | 9345580100 | 26600 | 26550 | 26600 | 26550 | 1209 |
| 509 | 20230926 | 102000 | 9313430450 | 26600 | 26600 | 26600 | 26600 | 787 |
| 510 | 20230926 | 101900 | 9292496250 | 26600 | 26600 | 26650 | 26550 | 2964 |
| 511 | 20230926 | 101800 | 9213670700 | 26550 | 26600 | 26650 | 26550 | 4723 |
| 512 | 20230926 | 101700 | 9088018300 | 26650 | 26650 | 26650 | 26600 | 887 |
| 513 | 20230926 | 101600 | 9064419600 | 26650 | 26650 | 26650 | 26600 | 1562 |
| 514 | 20230926 | 101500 | 9022834450 | 26600 | 26650 | 26650 | 26600 | 660 |
| 515 | 20230926 | 101400 | 9005265750 | 26600 | 26600 | 26600 | 26550 | 2219 |
| 516 | 20230926 | 101300 | 8946269800 | 26600 | 26550 | 26600 | 26550 | 1390 |
| 517 | 20230926 | 101200 | 8909305700 | 26600 | 26550 | 26600 | 26550 | 1657 |
| 518 | 20230926 | 101100 | 8865255950 | 26550 | 26550 | 26600 | 26550 | 2172 |
| 519 | 20230926 | 101000 | 8807587500 | 26550 | 26600 | 26600 | 26550 | 604 |
| 520 | 20230926 | 100900 | 8791549250 | 26550 | 26600 | 26600 | 26550 | 727 |
| 521 | 20230926 | 100800 | 8772239700 | 26600 | 26550 | 26600 | 26550 | 731 |
| 522 | 20230926 | 100700 | 8752809350 | 26550 | 26600 | 26600 | 26550 | 1021 |
| 523 | 20230926 | 100600 | 8725698900 | 26600 | 26550 | 26600 | 26550 | 434 |
| 524 | 20230926 | 100500 | 8714166150 | 26550 | 26550 | 26600 | 26500 | 917 |
| 525 | 20230926 | 100400 | 8689840600 | 26550 | 26500 | 26600 | 26500 | 2075 |
| 526 | 20230926 | 100300 | 8634790900 | 26500 | 26550 | 26550 | 26500 | 3494 |
| 527 | 20230926 | 100200 | 8542180800 | 26500 | 26500 | 26600 | 26500 | 1654 |
| 528 | 20230926 | 100100 | 8498277250 | 26550 | 26550 | 26600 | 26550 | 2946 |
| 529 | 20230926 | 100000 | 8420053650 | 26550 | 26600 | 26600 | 26550 | 587 |
| 530 | 20230926 | 095900 | 8404443600 | 26550 | 26550 | 26600 | 26550 | 878 |
| 531 | 20230926 | 095800 | 8381117200 | 26550 | 26550 | 26600 | 26500 | 2357 |
| 532 | 20230926 | 095700 | 8318526300 | 26600 | 26600 | 26600 | 26550 | 170 |
| 533 | 20230926 | 095600 | 8314006900 | 26550 | 26550 | 26600 | 26550 | 3239 |
| 534 | 20230926 | 095500 | 8228010850 | 26550 | 26550 | 26600 | 26550 | 1150 |
| 535 | 20230926 | 095400 | 8197471400 | 26550 | 26550 | 26600 | 26550 | 1142 |
| 536 | 20230926 | 095300 | 8167141450 | 26550 | 26600 | 26650 | 26550 | 8472 |
| 537 | 20230926 | 095200 | 7941788800 | 26650 | 26650 | 26700 | 26600 | 2689 |
| 538 | 20230926 | 095100 | 7870146700 | 26650 | 26700 | 26700 | 26650 | 1183 |
| 539 | 20230926 | 095000 | 7838612450 | 26650 | 26650 | 26700 | 26600 | 3343 |
| 540 | 20230926 | 094900 | 7749502950 | 26650 | 26700 | 26750 | 26650 | 2629 |
| 541 | 20230926 | 094800 | 7679378950 | 26700 | 26700 | 26750 | 26700 | 3372 |
| 542 | 20230926 | 094700 | 7589333500 | 26700 | 26800 | 26800 | 26700 | 1959 |
| 543 | 20230926 | 094600 | 7536937200 | 26800 | 26800 | 26850 | 26750 | 2069 |
| 544 | 20230926 | 094500 | 7481483400 | 26800 | 26750 | 26800 | 26750 | 4588 |
| 545 | 20230926 | 094400 | 7358560500 | 26800 | 26700 | 26800 | 26700 | 3565 |
| 546 | 20230926 | 094300 | 7263198900 | 26750 | 26750 | 26750 | 26700 | 993 |
| 547 | 20230926 | 094200 | 7236670650 | 26750 | 26650 | 26750 | 26650 | 2404 |
| 548 | 20230926 | 094100 | 7172482850 | 26650 | 26600 | 26700 | 26600 | 4092 |
| 549 | 20230926 | 094000 | 7063444600 | 26650 | 26650 | 26700 | 26650 | 1088 |
| 550 | 20230926 | 093900 | 7034436100 | 26650 | 26650 | 26700 | 26600 | 2349 |
| 551 | 20230926 | 093800 | 6971837350 | 26600 | 26700 | 26700 | 26600 | 782 |
| 552 | 20230926 | 093700 | 6951025700 | 26650 | 26650 | 26700 | 26600 | 4085 |
| 553 | 20230926 | 093600 | 6842232050 | 26650 | 26650 | 26700 | 26600 | 3011 |
| 554 | 20230926 | 093500 | 6761990900 | 26650 | 26650 | 26700 | 26650 | 2154 |
| 555 | 20230926 | 093400 | 6704544700 | 26700 | 26700 | 26750 | 26650 | 907 |
| 556 | 20230926 | 093300 | 6680326500 | 26700 | 26700 | 26750 | 26650 | 3354 |
| 557 | 20230926 | 093200 | 6590766000 | 26700 | 26650 | 26700 | 26650 | 5299 |
| 558 | 20230926 | 093100 | 6449467250 | 26600 | 26650 | 26650 | 26600 | 1506 |
| 559 | 20230926 | 093000 | 6409352150 | 26650 | 26500 | 26650 | 26450 | 4106 |
| 560 | 20230926 | 092900 | 6300411200 | 26500 | 26500 | 26550 | 26500 | 5331 |
| 561 | 20230926 | 092800 | 6159137200 | 26550 | 26550 | 26550 | 26500 | 6267 |
| 562 | 20230926 | 092700 | 5992787550 | 26600 | 26550 | 26600 | 26550 | 1789 |
| 563 | 20230926 | 092600 | 5945226850 | 26550 | 26550 | 26600 | 26500 | 5169 |
| 564 | 20230926 | 092500 | 5807980750 | 26500 | 26500 | 26550 | 26500 | 2281 |
| 565 | 20230926 | 092400 | 5747497700 | 26500 | 26550 | 26600 | 26500 | 3277 |
| 566 | 20230926 | 092300 | 5660461900 | 26600 | 26650 | 26650 | 26550 | 1549 |
| 567 | 20230926 | 092200 | 5619261550 | 26650 | 26650 | 26700 | 26600 | 2025 |
| 568 | 20230926 | 092100 | 5565244250 | 26600 | 26550 | 26650 | 26500 | 2656 |
| 569 | 20230926 | 092000 | 5494631500 | 26550 | 26500 | 26550 | 26450 | 4684 |
| 570 | 20230926 | 091900 | 5370464650 | 26500 | 26550 | 26600 | 26500 | 8751 |
| 571 | 20230926 | 091800 | 5138298750 | 26600 | 26550 | 26600 | 26550 | 2067 |
| 572 | 20230926 | 091700 | 5083356600 | 26600 | 26600 | 26650 | 26550 | 3351 |
| 573 | 20230926 | 091600 | 4994275300 | 26600 | 26650 | 26650 | 26600 | 2797 |
| 574 | 20230926 | 091500 | 4919853150 | 26650 | 26700 | 26700 | 26650 | 2545 |
| 575 | 20230926 | 091400 | 4852021400 | 26700 | 26650 | 26700 | 26600 | 5432 |
| 576 | 20230926 | 091300 | 4707379000 | 26650 | 26700 | 26700 | 26600 | 11711 |
| 577 | 20230926 | 091200 | 4395752950 | 26700 | 26750 | 26750 | 26650 | 6256 |
| 578 | 20230926 | 091100 | 4228786450 | 26750 | 26700 | 26750 | 26650 | 5437 |
| 579 | 20230926 | 091000 | 4083584250 | 26750 | 26700 | 26750 | 26700 | 10443 |
| 580 | 20230926 | 090900 | 3804737400 | 26750 | 26850 | 26850 | 26700 | 7913 |
| 581 | 20230926 | 090800 | 3593090800 | 26850 | 26800 | 26850 | 26800 | 4034 |
| 582 | 20230926 | 090700 | 3484903600 | 26850 | 26850 | 26850 | 26800 | 3208 |
| 583 | 20230926 | 090600 | 3398823600 | 26800 | 26850 | 26850 | 26750 | 6952 |
| 584 | 20230926 | 090500 | 3212508100 | 26850 | 27000 | 27000 | 26800 | 6671 |
| 585 | 20230926 | 090400 | 3033146850 | 27000 | 27000 | 27000 | 26900 | 14218 |
| 586 | 20230926 | 090300 | 2649899900 | 27000 | 26950 | 27100 | 26950 | 10846 |
| 587 | 20230926 | 090200 | 2356966450 | 27000 | 27150 | 27200 | 26950 | 15626 |
| 588 | 20230926 | 090100 | 1934120450 | 27100 | 27250 | 27350 | 27100 | 32734 |
| 589 | 20230926 | 090000 | 1042024950 | 27250 | 27000 | 27300 | 27000 | 38395 |