31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 3 | 20230925 | 183600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20230925 | 183500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20230925 | 183400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20230925 | 183300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20230925 | 183200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20230925 | 183100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20230925 | 183000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20230925 | 182900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20230925 | 182800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20230925 | 182700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20230925 | 182600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20230925 | 182500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20230925 | 182400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20230925 | 182300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20230925 | 182200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20230925 | 182100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20230925 | 182000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20230925 | 181900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20230925 | 181800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20230925 | 181700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20230925 | 181600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20230925 | 181500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20230925 | 181400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20230925 | 181300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20230925 | 181200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20230925 | 181100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20230925 | 181000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20230925 | 180900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20230925 | 180800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20230925 | 180700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 33 | 20230925 | 180600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20230925 | 180500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20230925 | 180400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20230925 | 180300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20230925 | 180200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20230925 | 180100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20230925 | 180000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20230925 | 175900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20230925 | 175800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20230925 | 175700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20230925 | 175600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20230925 | 175500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20230925 | 175400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20230925 | 175300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20230925 | 175200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20230925 | 175100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20230925 | 175000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20230925 | 174900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20230925 | 174800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20230925 | 174700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20230925 | 174600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20230925 | 174500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20230925 | 174400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20230925 | 174300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20230925 | 174200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20230925 | 174100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20230925 | 174000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20230925 | 173900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20230925 | 173800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20230925 | 173700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 63 | 20230925 | 173600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20230925 | 173500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20230925 | 173400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20230925 | 173300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20230925 | 173200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20230925 | 173100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20230925 | 173000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20230925 | 172900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20230925 | 172800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20230925 | 172700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20230925 | 172600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20230925 | 172500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20230925 | 172400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20230925 | 172300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20230925 | 172200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20230925 | 172100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20230925 | 172000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20230925 | 171900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20230925 | 171800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20230925 | 171700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20230925 | 171600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20230925 | 171500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20230925 | 171400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20230925 | 171300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20230925 | 171200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20230925 | 171100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20230925 | 171000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20230925 | 170900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20230925 | 170800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20230925 | 170700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 93 | 20230925 | 170600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20230925 | 170500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20230925 | 170400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20230925 | 170300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20230925 | 170200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20230925 | 170100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20230925 | 170000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20230925 | 165900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20230925 | 165800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20230925 | 165700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20230925 | 165600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20230925 | 165500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20230925 | 165400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20230925 | 165300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20230925 | 165200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20230925 | 165100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20230925 | 165000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20230925 | 164900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20230925 | 164800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20230925 | 164700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20230925 | 164600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20230925 | 164500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20230925 | 164400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20230925 | 164300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20230925 | 164200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20230925 | 164100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20230925 | 164000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20230925 | 163900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20230925 | 163800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20230925 | 163700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 123 | 20230925 | 163600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20230925 | 163500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20230925 | 163400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20230925 | 163300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20230925 | 163200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20230925 | 163100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20230925 | 163000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20230925 | 162900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20230925 | 162800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20230925 | 162700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20230925 | 162600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20230925 | 162500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20230925 | 162400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20230925 | 162300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20230925 | 162200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20230925 | 162100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20230925 | 162000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20230925 | 161900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20230925 | 161800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20230925 | 161700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20230925 | 161600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20230925 | 161500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20230925 | 161400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20230925 | 161300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20230925 | 161200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20230925 | 161100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20230925 | 161000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20230925 | 160900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20230925 | 160800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20230925 | 160700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 153 | 20230925 | 160600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20230925 | 160500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20230925 | 160400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20230925 | 160300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20230925 | 160200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20230925 | 160100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20230925 | 160000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20230925 | 155900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20230925 | 155800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20230925 | 155700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20230925 | 155600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20230925 | 155500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20230925 | 155400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20230925 | 155300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20230925 | 155200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20230925 | 155100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20230925 | 155000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20230925 | 154900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20230925 | 154800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20230925 | 154700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20230925 | 154600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20230925 | 154500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20230925 | 154400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20230925 | 154300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20230925 | 154200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20230925 | 154100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20230925 | 154000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20230925 | 153900 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20230925 | 153800 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20230925 | 153700 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 183 | 20230925 | 153600 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20230925 | 153500 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20230925 | 153400 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20230925 | 153300 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20230925 | 153200 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20230925 | 153100 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20230925 | 153000 | 7036976500 | 30900 | 30900 | 30900 | 30900 | 5434 |
| 190 | 20230925 | 152900 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20230925 | 152800 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20230925 | 152700 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20230925 | 152600 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20230925 | 152500 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20230925 | 152400 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20230925 | 152300 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20230925 | 152200 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20230925 | 152100 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20230925 | 152000 | 6869065900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20230925 | 151900 | 6869065900 | 31050 | 31050 | 31050 | 30900 | 1261 |
| 201 | 20230925 | 151800 | 6829922250 | 31050 | 31000 | 31050 | 30950 | 1178 |
| 202 | 20230925 | 151700 | 6793416750 | 31000 | 30900 | 31000 | 30900 | 294 |
| 203 | 20230925 | 151600 | 6784324800 | 30900 | 30950 | 30950 | 30900 | 276 |
| 204 | 20230925 | 151500 | 6775790800 | 30950 | 30900 | 30950 | 30900 | 159 |
| 205 | 20230925 | 151400 | 6770871200 | 30950 | 30950 | 31000 | 30900 | 1693 |
| 206 | 20230925 | 151300 | 6718473250 | 30950 | 30800 | 30950 | 30750 | 927 |
| 207 | 20230925 | 151200 | 6689850250 | 30800 | 30850 | 30850 | 30750 | 498 |
| 208 | 20230925 | 151100 | 6674511550 | 30800 | 30850 | 30900 | 30800 | 349 |
| 209 | 20230925 | 151000 | 6663744850 | 30900 | 30950 | 30950 | 30850 | 553 |
| 210 | 20230925 | 150900 | 6646664350 | 30900 | 30850 | 30950 | 30850 | 662 |
| 211 | 20230925 | 150800 | 6626216100 | 30850 | 30900 | 30950 | 30800 | 608 |
| 212 | 20230925 | 150700 | 6607429900 | 30900 | 30900 | 30950 | 30700 | 2137 |
| 213 | 20230925 | 150600 | 6541573900 | 30850 | 30900 | 30950 | 30850 | 940 |
| 214 | 20230925 | 150500 | 6512520950 | 30900 | 30900 | 30950 | 30900 | 118 |
| 215 | 20230925 | 150400 | 6508871550 | 30900 | 30900 | 31050 | 30900 | 892 |
| 216 | 20230925 | 150300 | 6481286700 | 30900 | 30900 | 31000 | 30900 | 1241 |
| 217 | 20230925 | 150200 | 6442842500 | 30900 | 30950 | 31000 | 30900 | 675 |
| 218 | 20230925 | 150100 | 6421950500 | 30950 | 30950 | 31000 | 30950 | 355 |
| 219 | 20230925 | 150000 | 6410962250 | 30950 | 31000 | 31000 | 30900 | 499 |
| 220 | 20230925 | 145900 | 6395511500 | 31000 | 31000 | 31000 | 30900 | 748 |
| 221 | 20230925 | 145800 | 6372379300 | 30950 | 30900 | 30950 | 30900 | 339 |
| 222 | 20230925 | 145700 | 6361890350 | 30900 | 30950 | 31000 | 30900 | 431 |
| 223 | 20230925 | 145600 | 6348559950 | 30950 | 30900 | 31000 | 30900 | 302 |
| 224 | 20230925 | 145500 | 6339209750 | 30950 | 30950 | 31000 | 30900 | 656 |
| 225 | 20230925 | 145400 | 6318904150 | 30950 | 30950 | 31000 | 30950 | 186 |
| 226 | 20230925 | 145300 | 6313144850 | 30950 | 30950 | 31000 | 30900 | 900 |
| 227 | 20230925 | 145200 | 6285259450 | 30950 | 30950 | 31000 | 30950 | 211 |
| 228 | 20230925 | 145100 | 6278728000 | 30950 | 31000 | 31000 | 30950 | 533 |
| 229 | 20230925 | 145000 | 6262214350 | 31000 | 30950 | 31050 | 30950 | 520 |
| 230 | 20230925 | 144900 | 6246095500 | 30950 | 30950 | 30950 | 30900 | 477 |
| 231 | 20230925 | 144800 | 6231335450 | 30950 | 31000 | 31000 | 30950 | 200 |
| 232 | 20230925 | 144700 | 6225140600 | 31050 | 30900 | 31050 | 30900 | 733 |
| 233 | 20230925 | 144600 | 6202448000 | 30900 | 31050 | 31100 | 30900 | 841 |
| 234 | 20230925 | 144500 | 6176376950 | 31000 | 30950 | 31050 | 30950 | 556 |
| 235 | 20230925 | 144400 | 6159143350 | 31000 | 30950 | 31000 | 30950 | 793 |
| 236 | 20230925 | 144300 | 6134568300 | 30950 | 30900 | 31000 | 30900 | 806 |
| 237 | 20230925 | 144200 | 6109616000 | 30900 | 31000 | 31000 | 30900 | 1213 |
| 238 | 20230925 | 144100 | 6072114500 | 30950 | 30900 | 31000 | 30900 | 732 |
| 239 | 20230925 | 144000 | 6049429000 | 30950 | 30950 | 31000 | 30900 | 318 |
| 240 | 20230925 | 143900 | 6039585200 | 30950 | 30950 | 31000 | 30900 | 356 |
| 241 | 20230925 | 143800 | 6028569450 | 30900 | 31000 | 31000 | 30900 | 361 |
| 242 | 20230925 | 143700 | 6017402600 | 31000 | 30950 | 31000 | 30900 | 615 |
| 243 | 20230925 | 143600 | 5998363650 | 30950 | 30950 | 30950 | 30900 | 404 |
| 244 | 20230925 | 143500 | 5985859950 | 30950 | 30950 | 31000 | 30950 | 384 |
| 245 | 20230925 | 143400 | 5973969250 | 30950 | 31000 | 31000 | 30950 | 668 |
| 246 | 20230925 | 143300 | 5953285350 | 30950 | 31050 | 31050 | 30950 | 261 |
| 247 | 20230925 | 143200 | 5945182100 | 30950 | 31050 | 31050 | 30950 | 181 |
| 248 | 20230925 | 143100 | 5939569650 | 31000 | 30950 | 31100 | 30950 | 593 |
| 249 | 20230925 | 143000 | 5921160500 | 31000 | 31050 | 31050 | 30950 | 561 |
| 250 | 20230925 | 142900 | 5903782750 | 31000 | 31050 | 31100 | 30950 | 543 |
| 251 | 20230925 | 142800 | 5886911750 | 31050 | 31050 | 31100 | 31050 | 419 |
| 252 | 20230925 | 142700 | 5873897200 | 31050 | 30950 | 31050 | 30950 | 576 |
| 253 | 20230925 | 142600 | 5856047900 | 31000 | 31100 | 31100 | 31000 | 1896 |
| 254 | 20230925 | 142500 | 5797184600 | 31050 | 31100 | 31100 | 31000 | 597 |
| 255 | 20230925 | 142400 | 5778628150 | 31100 | 31100 | 31100 | 31050 | 475 |
| 256 | 20230925 | 142300 | 5763866400 | 31100 | 31050 | 31100 | 31050 | 279 |
| 257 | 20230925 | 142200 | 5755197950 | 31100 | 31050 | 31100 | 31000 | 492 |
| 258 | 20230925 | 142100 | 5739903900 | 31050 | 31100 | 31100 | 31050 | 819 |
| 259 | 20230925 | 142000 | 5714447150 | 31050 | 31050 | 31100 | 31050 | 172 |
| 260 | 20230925 | 141900 | 5709104300 | 31050 | 31050 | 31100 | 31000 | 822 |
| 261 | 20230925 | 141800 | 5683577800 | 31050 | 31000 | 31050 | 31000 | 267 |
| 262 | 20230925 | 141700 | 5675296150 | 31000 | 30950 | 31050 | 30950 | 673 |
| 263 | 20230925 | 141600 | 5654442400 | 30950 | 30950 | 31000 | 30950 | 149 |
| 264 | 20230925 | 141500 | 5649827600 | 31000 | 30950 | 31000 | 30950 | 555 |
| 265 | 20230925 | 141400 | 5632636750 | 31000 | 31050 | 31050 | 30950 | 504 |
| 266 | 20230925 | 141300 | 5616996650 | 31050 | 31050 | 31100 | 31050 | 334 |
| 267 | 20230925 | 141200 | 5606621250 | 31100 | 31050 | 31100 | 31050 | 633 |
| 268 | 20230925 | 141100 | 5586947750 | 31100 | 31100 | 31100 | 31050 | 625 |
| 269 | 20230925 | 141000 | 5567518600 | 31100 | 31050 | 31100 | 31050 | 209 |
| 270 | 20230925 | 140900 | 5561027550 | 31050 | 31050 | 31100 | 31000 | 1449 |
| 271 | 20230925 | 140800 | 5516084100 | 31100 | 31050 | 31100 | 31050 | 308 |
| 272 | 20230925 | 140700 | 5506517450 | 31050 | 31100 | 31100 | 31050 | 207 |
| 273 | 20230925 | 140600 | 5500082300 | 31050 | 31100 | 31100 | 31050 | 174 |
| 274 | 20230925 | 140500 | 5494676850 | 31100 | 31000 | 31100 | 31000 | 700 |
| 275 | 20230925 | 140400 | 5472935450 | 31000 | 31000 | 31050 | 31000 | 254 |
| 276 | 20230925 | 140300 | 5465060500 | 31050 | 31050 | 31050 | 31000 | 355 |
| 277 | 20230925 | 140200 | 5454042200 | 31000 | 31050 | 31050 | 31000 | 230 |
| 278 | 20230925 | 140100 | 5446908000 | 31100 | 31050 | 31100 | 31050 | 230 |
| 279 | 20230925 | 140000 | 5439759200 | 31050 | 31050 | 31150 | 31050 | 387 |
| 280 | 20230925 | 135900 | 5427731500 | 31100 | 31100 | 31150 | 31100 | 499 |
| 281 | 20230925 | 135800 | 5412209400 | 31050 | 31150 | 31150 | 31050 | 1081 |
| 282 | 20230925 | 135700 | 5378585450 | 31150 | 31150 | 31150 | 31100 | 331 |
| 283 | 20230925 | 135600 | 5368280050 | 31100 | 31100 | 31150 | 31100 | 132 |
| 284 | 20230925 | 135500 | 5364170700 | 31100 | 31150 | 31150 | 31100 | 290 |
| 285 | 20230925 | 135400 | 5355145300 | 31150 | 31050 | 31150 | 31050 | 422 |
| 286 | 20230925 | 135300 | 5342027700 | 31100 | 31100 | 31150 | 31100 | 234 |
| 287 | 20230925 | 135200 | 5334746600 | 31100 | 31150 | 31150 | 31100 | 1249 |
| 288 | 20230925 | 135100 | 5295840400 | 31150 | 31150 | 31150 | 31050 | 696 |
| 289 | 20230925 | 135000 | 5274174800 | 31150 | 31150 | 31150 | 31100 | 775 |
| 290 | 20230925 | 134900 | 5250045400 | 31150 | 31100 | 31150 | 31050 | 276 |
| 291 | 20230925 | 134800 | 5241466200 | 31050 | 31100 | 31100 | 31050 | 232 |
| 292 | 20230925 | 134700 | 5234253350 | 31150 | 31100 | 31150 | 31100 | 647 |
| 293 | 20230925 | 134600 | 5214109550 | 31150 | 31150 | 31150 | 31100 | 77 |
| 294 | 20230925 | 134500 | 5211711150 | 31100 | 31100 | 31150 | 31100 | 143 |
| 295 | 20230925 | 134400 | 5207261300 | 31100 | 31150 | 31150 | 31100 | 330 |
| 296 | 20230925 | 134300 | 5196991350 | 31150 | 31100 | 31150 | 31050 | 605 |
| 297 | 20230925 | 134200 | 5178182050 | 31100 | 31100 | 31150 | 31050 | 1000 |
| 298 | 20230925 | 134100 | 5147058950 | 31100 | 31100 | 31100 | 31050 | 276 |
| 299 | 20230925 | 134000 | 5138477900 | 31050 | 31100 | 31150 | 31050 | 181 |
| 300 | 20230925 | 133900 | 5132847650 | 31100 | 31100 | 31100 | 31050 | 244 |
| 301 | 20230925 | 133800 | 5125263750 | 31050 | 31100 | 31100 | 31050 | 304 |
| 302 | 20230925 | 133700 | 5115818050 | 31100 | 31100 | 31150 | 31050 | 296 |
| 303 | 20230925 | 133600 | 5106612250 | 31050 | 31050 | 31100 | 31050 | 329 |
| 304 | 20230925 | 133500 | 5096387200 | 31000 | 31100 | 31100 | 31000 | 654 |
| 305 | 20230925 | 133400 | 5076054600 | 31100 | 31100 | 31100 | 31050 | 315 |
| 306 | 20230925 | 133300 | 5066268800 | 31100 | 31100 | 31100 | 31100 | 149 |
| 307 | 20230925 | 133200 | 5061634900 | 31150 | 31050 | 31150 | 31050 | 441 |
| 308 | 20230925 | 133100 | 5047908050 | 31100 | 31050 | 31100 | 31050 | 396 |
| 309 | 20230925 | 133000 | 5035601200 | 31100 | 31100 | 31100 | 31050 | 152 |
| 310 | 20230925 | 132900 | 5030874450 | 31150 | 31150 | 31150 | 31100 | 1081 |
| 311 | 20230925 | 132800 | 4997245800 | 31100 | 31050 | 31200 | 31050 | 980 |
| 312 | 20230925 | 132700 | 4966741000 | 31000 | 31000 | 31050 | 31000 | 1386 |
| 313 | 20230925 | 132600 | 4923761200 | 31000 | 31150 | 31150 | 31000 | 936 |
| 314 | 20230925 | 132500 | 4894670900 | 31150 | 31100 | 31150 | 31000 | 1220 |
| 315 | 20230925 | 132400 | 4856748250 | 31150 | 31050 | 31150 | 31000 | 1547 |
| 316 | 20230925 | 132300 | 4808662900 | 31000 | 31050 | 31150 | 31000 | 702 |
| 317 | 20230925 | 132200 | 4786819950 | 31100 | 31050 | 31100 | 31000 | 628 |
| 318 | 20230925 | 132100 | 4767315350 | 31050 | 31100 | 31100 | 31050 | 349 |
| 319 | 20230925 | 132000 | 4756472800 | 31050 | 31050 | 31100 | 31050 | 267 |
| 320 | 20230925 | 131900 | 4748180550 | 31050 | 31100 | 31150 | 31050 | 249 |
| 321 | 20230925 | 131800 | 4740436500 | 31100 | 31100 | 31100 | 31050 | 707 |
| 322 | 20230925 | 131700 | 4718463250 | 31100 | 31150 | 31150 | 31050 | 325 |
| 323 | 20230925 | 131600 | 4708358150 | 31100 | 31150 | 31150 | 31100 | 288 |
| 324 | 20230925 | 131500 | 4699397100 | 31150 | 31150 | 31150 | 31100 | 452 |
| 325 | 20230925 | 131400 | 4685323500 | 31150 | 31100 | 31150 | 31050 | 229 |
| 326 | 20230925 | 131300 | 4678196650 | 31100 | 31100 | 31150 | 31100 | 204 |
| 327 | 20230925 | 131200 | 4671842700 | 31150 | 31050 | 31150 | 31050 | 1042 |
| 328 | 20230925 | 131100 | 4639451950 | 31100 | 31050 | 31100 | 31050 | 137 |
| 329 | 20230925 | 131000 | 4635191850 | 31050 | 31000 | 31100 | 31000 | 170 |
| 330 | 20230925 | 130900 | 4629912500 | 31000 | 31000 | 31100 | 31000 | 1553 |
| 331 | 20230925 | 130800 | 4581732800 | 30950 | 30950 | 31000 | 30950 | 279 |
| 332 | 20230925 | 130700 | 4573095200 | 30950 | 31000 | 31000 | 30950 | 246 |
| 333 | 20230925 | 130600 | 4565476900 | 30950 | 31000 | 31000 | 30950 | 227 |
| 334 | 20230925 | 130500 | 4558445950 | 31000 | 31000 | 31000 | 30950 | 411 |
| 335 | 20230925 | 130400 | 4545710000 | 30950 | 31000 | 31000 | 30900 | 294 |
| 336 | 20230925 | 130300 | 4536617750 | 31000 | 30950 | 31000 | 30900 | 786 |
| 337 | 20230925 | 130200 | 4512284900 | 30950 | 30900 | 30950 | 30900 | 533 |
| 338 | 20230925 | 130100 | 4495795050 | 30900 | 30900 | 31000 | 30900 | 475 |
| 339 | 20230925 | 130000 | 4481091100 | 30900 | 30900 | 30900 | 30850 | 206 |
| 340 | 20230925 | 125900 | 4474725750 | 30950 | 30900 | 30950 | 30900 | 524 |
| 341 | 20230925 | 125800 | 4458526150 | 30850 | 30900 | 30900 | 30850 | 75 |
| 342 | 20230925 | 125700 | 4456211150 | 30900 | 30900 | 30950 | 30850 | 456 |
| 343 | 20230925 | 125600 | 4442124250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 344 | 20230925 | 125500 | 4442124250 | 30900 | 30900 | 31000 | 30850 | 788 |
| 345 | 20230925 | 125400 | 4417777200 | 30950 | 30950 | 30950 | 30900 | 327 |
| 346 | 20230925 | 125300 | 4407656700 | 30950 | 30900 | 30950 | 30900 | 444 |
| 347 | 20230925 | 125200 | 4393925050 | 30900 | 30900 | 30900 | 30850 | 373 |
| 348 | 20230925 | 125100 | 4382407850 | 30900 | 30900 | 30900 | 30900 | 115 |
| 349 | 20230925 | 125000 | 4378854350 | 30900 | 30850 | 30900 | 30850 | 385 |
| 350 | 20230925 | 124900 | 4366969250 | 30900 | 30950 | 30950 | 30850 | 210 |
| 351 | 20230925 | 124800 | 4360482750 | 30900 | 30900 | 30950 | 30900 | 587 |
| 352 | 20230925 | 124700 | 4342340800 | 30900 | 30850 | 30900 | 30850 | 209 |
| 353 | 20230925 | 124600 | 4335890400 | 30900 | 30900 | 30900 | 30850 | 343 |
| 354 | 20230925 | 124500 | 4325300200 | 30950 | 30950 | 30950 | 30900 | 243 |
| 355 | 20230925 | 124400 | 4317785800 | 30950 | 30950 | 30950 | 30900 | 287 |
| 356 | 20230925 | 124300 | 4308908200 | 30950 | 30900 | 30950 | 30900 | 660 |
| 357 | 20230925 | 124200 | 4288490450 | 30950 | 30950 | 30950 | 30900 | 600 |
| 358 | 20230925 | 124100 | 4269930150 | 30900 | 30900 | 30950 | 30900 | 169 |
| 359 | 20230925 | 124000 | 4264699700 | 30950 | 30950 | 30950 | 30900 | 448 |
| 360 | 20230925 | 123900 | 4250846550 | 30900 | 30950 | 30950 | 30900 | 114 |
| 361 | 20230925 | 123800 | 4247318300 | 30950 | 30950 | 31000 | 30900 | 1037 |
| 362 | 20230925 | 123700 | 4215214150 | 30950 | 30950 | 31050 | 30950 | 127 |
| 363 | 20230925 | 123600 | 4211276700 | 31050 | 31000 | 31050 | 31000 | 240 |
| 364 | 20230925 | 123500 | 4203836500 | 31000 | 31050 | 31050 | 31000 | 228 |
| 365 | 20230925 | 123400 | 4196758650 | 31050 | 31050 | 31100 | 31000 | 266 |
| 366 | 20230925 | 123300 | 4188493350 | 31050 | 31050 | 31100 | 31050 | 131 |
| 367 | 20230925 | 123200 | 4184423100 | 31100 | 31150 | 31150 | 31100 | 208 |
| 368 | 20230925 | 123100 | 4177953700 | 31150 | 31100 | 31150 | 31050 | 520 |
| 369 | 20230925 | 123000 | 4161773500 | 31100 | 31050 | 31100 | 31050 | 256 |
| 370 | 20230925 | 122900 | 4153820950 | 31100 | 31100 | 31150 | 31100 | 223 |
| 371 | 20230925 | 122800 | 4146881650 | 31150 | 31100 | 31150 | 31100 | 692 |
| 372 | 20230925 | 122700 | 4125336100 | 31100 | 31050 | 31100 | 31000 | 1428 |
| 373 | 20230925 | 122600 | 4080956150 | 31050 | 31050 | 31050 | 31000 | 188 |
| 374 | 20230925 | 122500 | 4075121100 | 31050 | 31100 | 31100 | 31000 | 727 |
| 375 | 20230925 | 122400 | 4052522450 | 31100 | 31100 | 31100 | 31050 | 171 |
| 376 | 20230925 | 122300 | 4047204450 | 31100 | 31100 | 31100 | 31050 | 3071 |
| 377 | 20230925 | 122200 | 3951699850 | 31050 | 31100 | 31100 | 31000 | 189 |
| 378 | 20230925 | 122100 | 3945828250 | 31000 | 30950 | 31100 | 30950 | 768 |
| 379 | 20230925 | 122000 | 3921969150 | 31050 | 31050 | 31050 | 31000 | 764 |
| 380 | 20230925 | 121900 | 3898247000 | 31050 | 31000 | 31050 | 30950 | 701 |
| 381 | 20230925 | 121800 | 3876504150 | 31050 | 31000 | 31050 | 30900 | 226 |
| 382 | 20230925 | 121700 | 3869494050 | 31000 | 31000 | 31050 | 30950 | 757 |
| 383 | 20230925 | 121600 | 3846028450 | 30950 | 30950 | 31000 | 30950 | 453 |
| 384 | 20230925 | 121500 | 3832000350 | 31000 | 31000 | 31050 | 30950 | 939 |
| 385 | 20230925 | 121400 | 3802867400 | 31000 | 31000 | 31050 | 31000 | 143 |
| 386 | 20230925 | 121300 | 3798434000 | 30950 | 31000 | 31050 | 30950 | 421 |
| 387 | 20230925 | 121200 | 3785394850 | 30950 | 31000 | 31050 | 30950 | 598 |
| 388 | 20230925 | 121100 | 3766845850 | 31000 | 31000 | 31050 | 31000 | 86 |
| 389 | 20230925 | 121000 | 3764175850 | 31000 | 31050 | 31050 | 31000 | 412 |
| 390 | 20230925 | 120900 | 3751393350 | 31050 | 31050 | 31050 | 31050 | 123 |
| 391 | 20230925 | 120800 | 3747574200 | 31050 | 31050 | 31100 | 31000 | 319 |
| 392 | 20230925 | 120700 | 3737661750 | 31050 | 31000 | 31100 | 31000 | 235 |
| 393 | 20230925 | 120600 | 3730362800 | 31050 | 31050 | 31050 | 31000 | 266 |
| 394 | 20230925 | 120500 | 3722109000 | 31050 | 31100 | 31100 | 31050 | 423 |
| 395 | 20230925 | 120400 | 3708967500 | 31100 | 31000 | 31100 | 31000 | 258 |
| 396 | 20230925 | 120300 | 3700964350 | 31100 | 31050 | 31100 | 31050 | 160 |
| 397 | 20230925 | 120200 | 3695989900 | 31100 | 31050 | 31100 | 31000 | 323 |
| 398 | 20230925 | 120100 | 3685964650 | 31100 | 31050 | 31100 | 31050 | 33 |
| 399 | 20230925 | 120000 | 3684938600 | 31100 | 31050 | 31100 | 31000 | 1087 |
| 400 | 20230925 | 115900 | 3651181950 | 31050 | 31050 | 31050 | 31000 | 379 |
| 401 | 20230925 | 115800 | 3639419650 | 31050 | 31000 | 31050 | 30900 | 344 |
| 402 | 20230925 | 115700 | 3628765500 | 31000 | 31050 | 31050 | 31000 | 541 |
| 403 | 20230925 | 115600 | 3611977000 | 31050 | 30950 | 31050 | 30950 | 389 |
| 404 | 20230925 | 115500 | 3599918800 | 30950 | 31000 | 31050 | 30950 | 233 |
| 405 | 20230925 | 115400 | 3592689950 | 31000 | 31000 | 31050 | 31000 | 237 |
| 406 | 20230925 | 115300 | 3585339600 | 30950 | 30950 | 31000 | 30950 | 336 |
| 407 | 20230925 | 115200 | 3574932900 | 30950 | 30950 | 30950 | 30950 | 176 |
| 408 | 20230925 | 115100 | 3569485700 | 30900 | 31000 | 31050 | 30900 | 531 |
| 409 | 20230925 | 115000 | 3553027600 | 31000 | 31050 | 31050 | 31000 | 198 |
| 410 | 20230925 | 114900 | 3546883850 | 31000 | 31050 | 31050 | 30950 | 358 |
| 411 | 20230925 | 114800 | 3535789550 | 30950 | 31000 | 31000 | 30950 | 142 |
| 412 | 20230925 | 114700 | 3531387700 | 31000 | 30950 | 31000 | 30950 | 527 |
| 413 | 20230925 | 114600 | 3515068500 | 30950 | 31000 | 31000 | 30950 | 146 |
| 414 | 20230925 | 114500 | 3510545050 | 30950 | 31000 | 31000 | 30900 | 386 |
| 415 | 20230925 | 114400 | 3498598850 | 31050 | 31050 | 31050 | 30950 | 136 |
| 416 | 20230925 | 114300 | 3494377700 | 31000 | 31000 | 31050 | 30900 | 553 |
| 417 | 20230925 | 114200 | 3477238300 | 31000 | 31050 | 31050 | 31000 | 162 |
| 418 | 20230925 | 114100 | 3472208250 | 31050 | 31000 | 31050 | 31000 | 216 |
| 419 | 20230925 | 114000 | 3465507850 | 31100 | 31050 | 31100 | 31050 | 334 |
| 420 | 20230925 | 113900 | 3455121100 | 31100 | 31050 | 31100 | 31000 | 426 |
| 421 | 20230925 | 113800 | 3441880400 | 31050 | 31050 | 31150 | 31000 | 267 |
| 422 | 20230925 | 113700 | 3433582400 | 31100 | 31100 | 31100 | 31100 | 163 |
| 423 | 20230925 | 113600 | 3428513100 | 31050 | 31100 | 31150 | 31000 | 399 |
| 424 | 20230925 | 113500 | 3416104750 | 31100 | 31050 | 31100 | 31050 | 563 |
| 425 | 20230925 | 113400 | 3398595500 | 31050 | 31050 | 31100 | 30950 | 771 |
| 426 | 20230925 | 113300 | 3374667350 | 30950 | 31050 | 31050 | 30950 | 5 |
| 427 | 20230925 | 113200 | 3374512200 | 30950 | 31050 | 31100 | 30950 | 1087 |
| 428 | 20230925 | 113100 | 3340766250 | 31000 | 30950 | 31000 | 30950 | 322 |
| 429 | 20230925 | 113000 | 3330790050 | 30900 | 31000 | 31000 | 30900 | 195 |
| 430 | 20230925 | 112900 | 3324751000 | 30950 | 31000 | 31000 | 30950 | 57 |
| 431 | 20230925 | 112800 | 3322984200 | 30950 | 30950 | 31000 | 30900 | 621 |
| 432 | 20230925 | 112700 | 3303767300 | 30950 | 31000 | 31000 | 30950 | 76 |
| 433 | 20230925 | 112600 | 3301412850 | 31000 | 31000 | 31000 | 30950 | 259 |
| 434 | 20230925 | 112500 | 3293391600 | 31050 | 31050 | 31050 | 30950 | 385 |
| 435 | 20230925 | 112400 | 3281445450 | 31050 | 30950 | 31050 | 30950 | 252 |
| 436 | 20230925 | 112300 | 3273637950 | 30950 | 31000 | 31000 | 30950 | 522 |
| 437 | 20230925 | 112200 | 3257478950 | 31000 | 31050 | 31150 | 30950 | 1552 |
| 438 | 20230925 | 112100 | 3209333500 | 31000 | 31000 | 31050 | 30950 | 472 |
| 439 | 20230925 | 112000 | 3194700250 | 31050 | 31050 | 31050 | 31000 | 80 |
| 440 | 20230925 | 111900 | 3192216350 | 31050 | 31100 | 31150 | 30900 | 1695 |
| 441 | 20230925 | 111800 | 3139634650 | 31100 | 31150 | 31150 | 31100 | 139 |
| 442 | 20230925 | 111700 | 3135305950 | 31100 | 31100 | 31150 | 31100 | 378 |
| 443 | 20230925 | 111600 | 3123549750 | 31150 | 31150 | 31200 | 31100 | 242 |
| 444 | 20230925 | 111500 | 3116011200 | 31150 | 31150 | 31150 | 30950 | 1721 |
| 445 | 20230925 | 111400 | 3062615050 | 31100 | 31100 | 31150 | 31100 | 225 |
| 446 | 20230925 | 111300 | 3055610200 | 31150 | 31150 | 31150 | 31100 | 312 |
| 447 | 20230925 | 111200 | 3045899900 | 31150 | 31150 | 31200 | 31150 | 109 |
| 448 | 20230925 | 111100 | 3042502300 | 31100 | 31150 | 31150 | 31050 | 296 |
| 449 | 20230925 | 111000 | 3033296900 | 31100 | 31150 | 31200 | 31100 | 228 |
| 450 | 20230925 | 110900 | 3026191250 | 31100 | 31100 | 31150 | 31100 | 452 |
| 451 | 20230925 | 110800 | 3012130050 | 31150 | 31100 | 31150 | 31100 | 193 |
| 452 | 20230925 | 110700 | 3006120100 | 31100 | 31100 | 31150 | 31050 | 480 |
| 453 | 20230925 | 110600 | 2991178650 | 31100 | 31150 | 31150 | 31100 | 329 |
| 454 | 20230925 | 110500 | 2980936400 | 31100 | 31050 | 31100 | 31050 | 125 |
| 455 | 20230925 | 110400 | 2977051500 | 31050 | 31150 | 31150 | 31050 | 317 |
| 456 | 20230925 | 110300 | 2967192000 | 31150 | 31100 | 31150 | 31100 | 150 |
| 457 | 20230925 | 110200 | 2962522750 | 31050 | 31050 | 31150 | 31050 | 700 |
| 458 | 20230925 | 110100 | 2940766100 | 31100 | 31100 | 31100 | 31050 | 191 |
| 459 | 20230925 | 110000 | 2934826150 | 31100 | 31100 | 31150 | 31050 | 322 |
| 460 | 20230925 | 105900 | 2924807750 | 31100 | 31100 | 31150 | 31100 | 1091 |
| 461 | 20230925 | 105800 | 2890847750 | 31150 | 31200 | 31250 | 31100 | 633 |
| 462 | 20230925 | 105700 | 2871130100 | 31200 | 31150 | 31250 | 31150 | 1016 |
| 463 | 20230925 | 105600 | 2839447900 | 31100 | 31150 | 31150 | 31050 | 741 |
| 464 | 20230925 | 105500 | 2816407150 | 31100 | 31100 | 31150 | 31100 | 96 |
| 465 | 20230925 | 105400 | 2813419500 | 31100 | 31200 | 31200 | 31100 | 458 |
| 466 | 20230925 | 105300 | 2799149300 | 31150 | 31150 | 31150 | 31150 | 155 |
| 467 | 20230925 | 105200 | 2794321050 | 31200 | 31150 | 31200 | 31100 | 304 |
| 468 | 20230925 | 105100 | 2784850200 | 31100 | 31150 | 31150 | 31100 | 300 |
| 469 | 20230925 | 105000 | 2775513500 | 31100 | 31150 | 31150 | 31100 | 226 |
| 470 | 20230925 | 104900 | 2768476800 | 31150 | 31200 | 31200 | 31150 | 202 |
| 471 | 20230925 | 104800 | 2762182900 | 31200 | 31200 | 31200 | 31150 | 197 |
| 472 | 20230925 | 104700 | 2756036750 | 31100 | 31250 | 31300 | 31100 | 1488 |
| 473 | 20230925 | 104600 | 2709630500 | 31250 | 31250 | 31250 | 31200 | 240 |
| 474 | 20230925 | 104500 | 2702130800 | 31200 | 31250 | 31250 | 31200 | 270 |
| 475 | 20230925 | 104400 | 2693700800 | 31250 | 31250 | 31250 | 31250 | 230 |
| 476 | 20230925 | 104300 | 2686513300 | 31250 | 31300 | 31300 | 31200 | 615 |
| 477 | 20230925 | 104200 | 2667309100 | 31300 | 31300 | 31300 | 31200 | 202 |
| 478 | 20230925 | 104100 | 2660995750 | 31250 | 31200 | 31250 | 31200 | 409 |
| 479 | 20230925 | 104000 | 2648225200 | 31250 | 31250 | 31250 | 31250 | 130 |
| 480 | 20230925 | 103900 | 2644162700 | 31250 | 31150 | 31300 | 31150 | 687 |
| 481 | 20230925 | 103800 | 2622720550 | 31150 | 31150 | 31150 | 31100 | 363 |
| 482 | 20230925 | 103700 | 2611418100 | 31150 | 31200 | 31200 | 31050 | 295 |
| 483 | 20230925 | 103600 | 2602228550 | 31150 | 31200 | 31200 | 31150 | 216 |
| 484 | 20230925 | 103500 | 2595496450 | 31200 | 31100 | 31200 | 31100 | 443 |
| 485 | 20230925 | 103400 | 2581702400 | 31150 | 31150 | 31200 | 31150 | 259 |
| 486 | 20230925 | 103300 | 2573634500 | 31200 | 31050 | 31200 | 31050 | 1506 |
| 487 | 20230925 | 103200 | 2526732900 | 31100 | 31100 | 31150 | 31050 | 301 |
| 488 | 20230925 | 103100 | 2517363650 | 31100 | 31150 | 31150 | 31100 | 114 |
| 489 | 20230925 | 103000 | 2513812650 | 31200 | 31100 | 31200 | 31050 | 1307 |
| 490 | 20230925 | 102900 | 2473169200 | 31100 | 31050 | 31100 | 31050 | 143 |
| 491 | 20230925 | 102800 | 2468727350 | 31050 | 31100 | 31100 | 31050 | 372 |
| 492 | 20230925 | 102700 | 2457173050 | 31100 | 31100 | 31100 | 31050 | 50 |
| 493 | 20230925 | 102600 | 2455618150 | 31050 | 31150 | 31150 | 31000 | 917 |
| 494 | 20230925 | 102500 | 2427117950 | 31100 | 31050 | 31150 | 31050 | 418 |
| 495 | 20230925 | 102400 | 2414122100 | 31000 | 31050 | 31050 | 30950 | 304 |
| 496 | 20230925 | 102300 | 2404702500 | 31050 | 31050 | 31050 | 31000 | 163 |
| 497 | 20230925 | 102200 | 2399646450 | 30950 | 30900 | 30950 | 30900 | 421 |
| 498 | 20230925 | 102100 | 2386628000 | 30950 | 30950 | 31050 | 30900 | 231 |
| 499 | 20230925 | 102000 | 2379473150 | 30900 | 31000 | 31000 | 30900 | 99 |
| 500 | 20230925 | 101900 | 2376409350 | 30950 | 30950 | 31150 | 30950 | 3105 |
| 501 | 20230925 | 101800 | 2280030050 | 30950 | 30950 | 30950 | 30900 | 224 |
| 502 | 20230925 | 101700 | 2273106150 | 30950 | 30950 | 30950 | 30900 | 69 |
| 503 | 20230925 | 101600 | 2270970700 | 30950 | 30900 | 30950 | 30900 | 279 |
| 504 | 20230925 | 101500 | 2262347250 | 30950 | 31000 | 31000 | 30950 | 812 |
| 505 | 20230925 | 101400 | 2237213450 | 31050 | 30950 | 31050 | 30950 | 181 |
| 506 | 20230925 | 101300 | 2231607900 | 30950 | 30950 | 31050 | 30950 | 1015 |
| 507 | 20230925 | 101200 | 2200155950 | 31000 | 31000 | 31000 | 30950 | 668 |
| 508 | 20230925 | 101100 | 2179451500 | 31000 | 31050 | 31100 | 31000 | 525 |
| 509 | 20230925 | 101000 | 2163154250 | 31100 | 31050 | 31150 | 31050 | 206 |
| 510 | 20230925 | 100900 | 2156751150 | 31100 | 31150 | 31150 | 31050 | 1857 |
| 511 | 20230925 | 100800 | 2099006550 | 31100 | 31200 | 31200 | 31100 | 63 |
| 512 | 20230925 | 100700 | 2097042900 | 31200 | 31100 | 31200 | 31100 | 443 |
| 513 | 20230925 | 100600 | 2083258350 | 31150 | 31150 | 31150 | 31100 | 273 |
| 514 | 20230925 | 100500 | 2074755700 | 31150 | 31200 | 31350 | 31150 | 1174 |
| 515 | 20230925 | 100400 | 2037996000 | 31150 | 31300 | 31350 | 31150 | 685 |
| 516 | 20230925 | 100300 | 2016587200 | 31300 | 31350 | 31350 | 31300 | 313 |
| 517 | 20230925 | 100200 | 2006790050 | 31300 | 31350 | 31350 | 31300 | 752 |
| 518 | 20230925 | 100100 | 1983223050 | 31300 | 31350 | 31350 | 31300 | 1005 |
| 519 | 20230925 | 100000 | 1951750450 | 31350 | 31300 | 31350 | 31300 | 757 |
| 520 | 20230925 | 095900 | 1928028450 | 31350 | 31350 | 31400 | 31350 | 881 |
| 521 | 20230925 | 095800 | 1900407400 | 31350 | 31350 | 31400 | 31300 | 1404 |
| 522 | 20230925 | 095700 | 1856371750 | 31300 | 31250 | 31400 | 31250 | 2712 |
| 523 | 20230925 | 095600 | 1771471650 | 31250 | 31250 | 31300 | 31250 | 273 |
| 524 | 20230925 | 095500 | 1762930800 | 31300 | 31200 | 31300 | 31200 | 1777 |
| 525 | 20230925 | 095400 | 1707368850 | 31200 | 31250 | 31250 | 31200 | 316 |
| 526 | 20230925 | 095300 | 1697502800 | 31200 | 31250 | 31250 | 31200 | 272 |
| 527 | 20230925 | 095200 | 1689012550 | 31200 | 31150 | 31200 | 31150 | 599 |
| 528 | 20230925 | 095100 | 1670323850 | 31150 | 31250 | 31250 | 31150 | 279 |
| 529 | 20230925 | 095000 | 1661619050 | 31250 | 31150 | 31250 | 31150 | 988 |
| 530 | 20230925 | 094900 | 1630816800 | 31150 | 31050 | 31150 | 31050 | 3433 |
| 531 | 20230925 | 094800 | 1523952100 | 31050 | 31050 | 31150 | 31050 | 333 |
| 532 | 20230925 | 094700 | 1513596550 | 31100 | 31150 | 31150 | 31100 | 147 |
| 533 | 20230925 | 094600 | 1509021150 | 31100 | 31100 | 31100 | 31100 | 418 |
| 534 | 20230925 | 094500 | 1496021350 | 31100 | 31100 | 31100 | 31050 | 22 |
| 535 | 20230925 | 094400 | 1495337900 | 31100 | 31050 | 31100 | 31050 | 108 |
| 536 | 20230925 | 094300 | 1491980500 | 31000 | 31000 | 31000 | 30950 | 307 |
| 537 | 20230925 | 094200 | 1482463550 | 31000 | 30950 | 31050 | 30900 | 251 |
| 538 | 20230925 | 094100 | 1474695150 | 30950 | 30850 | 30950 | 30800 | 629 |
| 539 | 20230925 | 094000 | 1455287600 | 30850 | 30750 | 30900 | 30750 | 366 |
| 540 | 20230925 | 093900 | 1443994300 | 30750 | 30850 | 30850 | 30700 | 2462 |
| 541 | 20230925 | 093800 | 1368297400 | 30850 | 30850 | 30850 | 30850 | 83 |
| 542 | 20230925 | 093700 | 1365736850 | 30800 | 30800 | 30800 | 30800 | 197 |
| 543 | 20230925 | 093600 | 1359669250 | 30800 | 30800 | 30800 | 30750 | 242 |
| 544 | 20230925 | 093500 | 1352222650 | 30800 | 30800 | 30850 | 30800 | 129 |
| 545 | 20230925 | 093400 | 1348247950 | 30800 | 30800 | 30850 | 30800 | 314 |
| 546 | 20230925 | 093300 | 1338576200 | 30800 | 30900 | 30900 | 30800 | 166 |
| 547 | 20230925 | 093200 | 1333447000 | 30800 | 31050 | 31050 | 30800 | 811 |
| 548 | 20230925 | 093100 | 1308351350 | 31150 | 31150 | 31150 | 31100 | 201 |
| 549 | 20230925 | 093000 | 1302100000 | 31150 | 31250 | 31250 | 31100 | 618 |
| 550 | 20230925 | 092900 | 1282844250 | 31250 | 31200 | 31250 | 31200 | 790 |
| 551 | 20230925 | 092800 | 1258165200 | 31250 | 31100 | 31250 | 31100 | 452 |
| 552 | 20230925 | 092700 | 1244064150 | 31100 | 31100 | 31250 | 31050 | 2040 |
| 553 | 20230925 | 092600 | 1180565150 | 31200 | 31250 | 31250 | 31050 | 2569 |
| 554 | 20230925 | 092500 | 1100532000 | 31200 | 31050 | 31300 | 31050 | 5458 |
| 555 | 20230925 | 092400 | 930169200 | 31100 | 31100 | 31150 | 31000 | 453 |
| 556 | 20230925 | 092300 | 916084950 | 31050 | 31150 | 31150 | 31000 | 2499 |
| 557 | 20230925 | 092200 | 838457800 | 31150 | 31150 | 31200 | 31100 | 473 |
| 558 | 20230925 | 092100 | 823730050 | 31150 | 31050 | 31200 | 31000 | 1968 |
| 559 | 20230925 | 092000 | 762458850 | 31050 | 30950 | 31050 | 30950 | 280 |
| 560 | 20230925 | 091900 | 753771600 | 30950 | 30900 | 31000 | 30900 | 505 |
| 561 | 20230925 | 091800 | 738138750 | 30900 | 30850 | 30900 | 30700 | 263 |
| 562 | 20230925 | 091700 | 730021850 | 30850 | 30850 | 30850 | 30850 | 9 |
| 563 | 20230925 | 091600 | 729744200 | 30700 | 30700 | 30850 | 30700 | 467 |
| 564 | 20230925 | 091500 | 715373550 | 30750 | 30650 | 30750 | 30650 | 1216 |
| 565 | 20230925 | 091400 | 678000700 | 30650 | 30650 | 30650 | 30650 | 102 |
| 566 | 20230925 | 091300 | 674874400 | 30650 | 30750 | 30750 | 30650 | 547 |
| 567 | 20230925 | 091200 | 658096550 | 30700 | 30700 | 30800 | 30700 | 51 |
| 568 | 20230925 | 091100 | 656528750 | 30700 | 30800 | 30900 | 30650 | 1666 |
| 569 | 20230925 | 091000 | 605321600 | 30750 | 30900 | 30900 | 30700 | 1333 |
| 570 | 20230925 | 090900 | 564313300 | 30850 | 30900 | 30900 | 30800 | 559 |
| 571 | 20230925 | 090800 | 547066950 | 30900 | 30900 | 30900 | 30750 | 1718 |
| 572 | 20230925 | 090700 | 494053100 | 30950 | 30850 | 31050 | 30850 | 378 |
| 573 | 20230925 | 090600 | 482359150 | 30900 | 30950 | 31100 | 30850 | 918 |
| 574 | 20230925 | 090500 | 453909500 | 30900 | 31200 | 31200 | 30900 | 2337 |
| 575 | 20230925 | 090400 | 381281000 | 31200 | 30900 | 31200 | 30800 | 3379 |
| 576 | 20230925 | 090300 | 276319100 | 30900 | 31000 | 31100 | 30850 | 2825 |
| 577 | 20230925 | 090200 | 188848950 | 31000 | 30950 | 31150 | 30900 | 2740 |
| 578 | 20230925 | 090100 | 103817200 | 30900 | 30600 | 30950 | 30600 | 817 |
| 579 | 20230925 | 090000 | 78685400 | 30600 | 30400 | 30650 | 30400 | 2584 |