31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 3 | 20230925 | 184800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20230925 | 184700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20230925 | 184600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20230925 | 184500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20230925 | 184400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20230925 | 184300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20230925 | 184200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20230925 | 184100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20230925 | 184000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20230925 | 183900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20230925 | 183800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20230925 | 183700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20230925 | 183600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20230925 | 183500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20230925 | 183400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20230925 | 183300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20230925 | 183200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20230925 | 183100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20230925 | 183000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20230925 | 182900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20230925 | 182800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20230925 | 182700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20230925 | 182600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20230925 | 182500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20230925 | 182400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20230925 | 182300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20230925 | 182200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20230925 | 182100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20230925 | 182000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20230925 | 181900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 33 | 20230925 | 181800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20230925 | 181700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20230925 | 181600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20230925 | 181500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20230925 | 181400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20230925 | 181300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20230925 | 181200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20230925 | 181100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20230925 | 181000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20230925 | 180900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20230925 | 180800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20230925 | 180700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20230925 | 180600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20230925 | 180500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20230925 | 180400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20230925 | 180300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20230925 | 180200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20230925 | 180100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20230925 | 180000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20230925 | 175900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20230925 | 175800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20230925 | 175700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20230925 | 175600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20230925 | 175500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20230925 | 175400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20230925 | 175300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20230925 | 175200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20230925 | 175100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20230925 | 175000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20230925 | 174900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 63 | 20230925 | 174800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20230925 | 174700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20230925 | 174600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20230925 | 174500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20230925 | 174400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20230925 | 174300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20230925 | 174200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20230925 | 174100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20230925 | 174000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20230925 | 173900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20230925 | 173800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20230925 | 173700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20230925 | 173600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20230925 | 173500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20230925 | 173400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20230925 | 173300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20230925 | 173200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20230925 | 173100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20230925 | 173000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20230925 | 172900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20230925 | 172800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20230925 | 172700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20230925 | 172600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20230925 | 172500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20230925 | 172400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20230925 | 172300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20230925 | 172200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20230925 | 172100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20230925 | 172000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20230925 | 171900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 93 | 20230925 | 171800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20230925 | 171700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20230925 | 171600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20230925 | 171500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20230925 | 171400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20230925 | 171300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20230925 | 171200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20230925 | 171100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20230925 | 171000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20230925 | 170900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20230925 | 170800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20230925 | 170700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20230925 | 170600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20230925 | 170500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20230925 | 170400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20230925 | 170300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20230925 | 170200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20230925 | 170100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20230925 | 170000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20230925 | 165900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20230925 | 165800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20230925 | 165700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20230925 | 165600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20230925 | 165500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20230925 | 165400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20230925 | 165300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20230925 | 165200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20230925 | 165100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20230925 | 165000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20230925 | 164900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 123 | 20230925 | 164800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20230925 | 164700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20230925 | 164600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20230925 | 164500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20230925 | 164400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20230925 | 164300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20230925 | 164200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20230925 | 164100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20230925 | 164000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20230925 | 163900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20230925 | 163800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20230925 | 163700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20230925 | 163600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20230925 | 163500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20230925 | 163400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20230925 | 163300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20230925 | 163200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20230925 | 163100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20230925 | 163000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20230925 | 162900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20230925 | 162800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20230925 | 162700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20230925 | 162600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20230925 | 162500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20230925 | 162400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20230925 | 162300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20230925 | 162200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20230925 | 162100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20230925 | 162000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20230925 | 161900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 153 | 20230925 | 161800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20230925 | 161700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20230925 | 161600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20230925 | 161500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20230925 | 161400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20230925 | 161300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20230925 | 161200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20230925 | 161100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20230925 | 161000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20230925 | 160900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20230925 | 160800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20230925 | 160700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20230925 | 160600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20230925 | 160500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20230925 | 160400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20230925 | 160300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20230925 | 160200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20230925 | 160100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20230925 | 160000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20230925 | 155900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20230925 | 155800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20230925 | 155700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20230925 | 155600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20230925 | 155500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20230925 | 155400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20230925 | 155300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20230925 | 155200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20230925 | 155100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20230925 | 155000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20230925 | 154900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 183 | 20230925 | 154800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20230925 | 154700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20230925 | 154600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20230925 | 154500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20230925 | 154400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20230925 | 154300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20230925 | 154200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20230925 | 154100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20230925 | 154000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20230925 | 153900 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20230925 | 153800 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20230925 | 153700 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20230925 | 153600 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20230925 | 153500 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20230925 | 153400 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20230925 | 153300 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20230925 | 153200 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20230925 | 153100 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20230925 | 153000 | 7398567650 | 25200 | 25200 | 25200 | 25200 | 14381 |
| 202 | 20230925 | 152900 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20230925 | 152800 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20230925 | 152700 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20230925 | 152600 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20230925 | 152500 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20230925 | 152400 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20230925 | 152300 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20230925 | 152200 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20230925 | 152100 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20230925 | 152000 | 7036166450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20230925 | 151900 | 7036166450 | 25200 | 25150 | 25250 | 25100 | 2719 |
| 213 | 20230925 | 151800 | 6967783000 | 25150 | 25200 | 25200 | 25150 | 634 |
| 214 | 20230925 | 151700 | 6951828800 | 25150 | 25200 | 25250 | 25150 | 832 |
| 215 | 20230925 | 151600 | 6930873400 | 25250 | 25200 | 25250 | 25200 | 208 |
| 216 | 20230925 | 151500 | 6925624550 | 25200 | 25200 | 25300 | 25200 | 502 |
| 217 | 20230925 | 151400 | 6912953800 | 25250 | 25150 | 25250 | 25100 | 1601 |
| 218 | 20230925 | 151300 | 6872636250 | 25150 | 25150 | 25200 | 25100 | 1857 |
| 219 | 20230925 | 151200 | 6825926250 | 25150 | 25200 | 25200 | 25150 | 630 |
| 220 | 20230925 | 151100 | 6810063950 | 25200 | 25200 | 25300 | 25200 | 750 |
| 221 | 20230925 | 151000 | 6791124500 | 25200 | 25200 | 25250 | 25200 | 583 |
| 222 | 20230925 | 150900 | 6776418950 | 25200 | 25200 | 25250 | 25150 | 357 |
| 223 | 20230925 | 150800 | 6767416650 | 25200 | 25200 | 25250 | 25150 | 962 |
| 224 | 20230925 | 150700 | 6743170250 | 25250 | 25200 | 25250 | 25200 | 1172 |
| 225 | 20230925 | 150600 | 6713599600 | 25200 | 25150 | 25250 | 25150 | 519 |
| 226 | 20230925 | 150500 | 6700525050 | 25150 | 25200 | 25250 | 25150 | 781 |
| 227 | 20230925 | 150400 | 6680867200 | 25250 | 25200 | 25250 | 25150 | 1406 |
| 228 | 20230925 | 150300 | 6645432000 | 25200 | 25200 | 25250 | 25200 | 349 |
| 229 | 20230925 | 150200 | 6636630700 | 25200 | 25300 | 25300 | 25200 | 1209 |
| 230 | 20230925 | 150100 | 6606138900 | 25250 | 25250 | 25300 | 25250 | 522 |
| 231 | 20230925 | 150000 | 6592949000 | 25250 | 25250 | 25300 | 25250 | 762 |
| 232 | 20230925 | 145900 | 6573703450 | 25250 | 25250 | 25300 | 25250 | 510 |
| 233 | 20230925 | 145800 | 6560817800 | 25250 | 25250 | 25300 | 25250 | 345 |
| 234 | 20230925 | 145700 | 6552095000 | 25250 | 25250 | 25300 | 25250 | 274 |
| 235 | 20230925 | 145600 | 6545169050 | 25250 | 25250 | 25300 | 25250 | 640 |
| 236 | 20230925 | 145500 | 6529003150 | 25250 | 25250 | 25300 | 25250 | 349 |
| 237 | 20230925 | 145400 | 6520180800 | 25300 | 25250 | 25300 | 25250 | 400 |
| 238 | 20230925 | 145300 | 6510073850 | 25250 | 25250 | 25300 | 25250 | 256 |
| 239 | 20230925 | 145200 | 6503608050 | 25250 | 25250 | 25350 | 25250 | 758 |
| 240 | 20230925 | 145100 | 6484459900 | 25250 | 25250 | 25350 | 25250 | 282 |
| 241 | 20230925 | 145000 | 6477327650 | 25250 | 25300 | 25300 | 25200 | 1402 |
| 242 | 20230925 | 144900 | 6441929800 | 25250 | 25250 | 25300 | 25250 | 332 |
| 243 | 20230925 | 144800 | 6433544050 | 25250 | 25300 | 25300 | 25250 | 150 |
| 244 | 20230925 | 144700 | 6429755800 | 25250 | 25250 | 25300 | 25250 | 253 |
| 245 | 20230925 | 144600 | 6423364200 | 25250 | 25250 | 25300 | 25250 | 334 |
| 246 | 20230925 | 144500 | 6414916600 | 25300 | 25250 | 25300 | 25250 | 305 |
| 247 | 20230925 | 144400 | 6407214650 | 25250 | 25250 | 25300 | 25200 | 605 |
| 248 | 20230925 | 144300 | 6391939250 | 25250 | 25250 | 25300 | 25250 | 702 |
| 249 | 20230925 | 144200 | 6374210300 | 25250 | 25300 | 25300 | 25250 | 1982 |
| 250 | 20230925 | 144100 | 6324164250 | 25250 | 25250 | 25300 | 25250 | 87 |
| 251 | 20230925 | 144000 | 6321967150 | 25300 | 25250 | 25300 | 25250 | 788 |
| 252 | 20230925 | 143900 | 6302046500 | 25300 | 25250 | 25300 | 25250 | 36 |
| 253 | 20230925 | 143800 | 6301136700 | 25250 | 25250 | 25300 | 25250 | 495 |
| 254 | 20230925 | 143700 | 6288636500 | 25300 | 25250 | 25300 | 25250 | 644 |
| 255 | 20230925 | 143600 | 6272345500 | 25250 | 25300 | 25300 | 25200 | 272 |
| 256 | 20230925 | 143500 | 6265477650 | 25250 | 25250 | 25300 | 25250 | 70 |
| 257 | 20230925 | 143400 | 6263709200 | 25250 | 25250 | 25300 | 25250 | 266 |
| 258 | 20230925 | 143300 | 6256990000 | 25300 | 25250 | 25300 | 25250 | 122 |
| 259 | 20230925 | 143200 | 6253907700 | 25250 | 25250 | 25300 | 25200 | 225 |
| 260 | 20230925 | 143100 | 6248226450 | 25250 | 25200 | 25300 | 25200 | 441 |
| 261 | 20230925 | 143000 | 6237088900 | 25200 | 25250 | 25300 | 25200 | 66 |
| 262 | 20230925 | 142900 | 6235424150 | 25250 | 25350 | 25350 | 25250 | 552 |
| 263 | 20230925 | 142800 | 6221457750 | 25350 | 25300 | 25350 | 25250 | 579 |
| 264 | 20230925 | 142700 | 6206809550 | 25350 | 25250 | 25350 | 25250 | 938 |
| 265 | 20230925 | 142600 | 6183095450 | 25250 | 25250 | 25300 | 25250 | 310 |
| 266 | 20230925 | 142500 | 6175258700 | 25250 | 25300 | 25300 | 25250 | 186 |
| 267 | 20230925 | 142400 | 6170558350 | 25250 | 25300 | 25350 | 25250 | 241 |
| 268 | 20230925 | 142300 | 6164467350 | 25300 | 25350 | 25350 | 25300 | 154 |
| 269 | 20230925 | 142200 | 6160568300 | 25300 | 25350 | 25400 | 25300 | 641 |
| 270 | 20230925 | 142100 | 6144324500 | 25350 | 25300 | 25400 | 25300 | 170 |
| 271 | 20230925 | 142000 | 6140011950 | 25300 | 25350 | 25400 | 25300 | 1088 |
| 272 | 20230925 | 141900 | 6112416000 | 25300 | 25350 | 25350 | 25300 | 134 |
| 273 | 20230925 | 141800 | 6109022500 | 25300 | 25350 | 25350 | 25250 | 263 |
| 274 | 20230925 | 141700 | 6102370150 | 25300 | 25300 | 25350 | 25250 | 623 |
| 275 | 20230925 | 141600 | 6086628500 | 25250 | 25300 | 25300 | 25250 | 163 |
| 276 | 20230925 | 141500 | 6082508800 | 25300 | 25350 | 25350 | 25300 | 232 |
| 277 | 20230925 | 141400 | 6076638650 | 25350 | 25250 | 25350 | 25250 | 671 |
| 278 | 20230925 | 141300 | 6059666950 | 25300 | 25250 | 25300 | 25250 | 225 |
| 279 | 20230925 | 141200 | 6053982400 | 25250 | 25250 | 25300 | 25250 | 107 |
| 280 | 20230925 | 141100 | 6051279700 | 25300 | 25250 | 25300 | 25250 | 216 |
| 281 | 20230925 | 141000 | 6045824350 | 25300 | 25250 | 25300 | 25250 | 145 |
| 282 | 20230925 | 140900 | 6042160000 | 25300 | 25300 | 25300 | 25250 | 296 |
| 283 | 20230925 | 140800 | 6034682200 | 25250 | 25300 | 25300 | 25250 | 20 |
| 284 | 20230925 | 140700 | 6034176650 | 25250 | 25250 | 25300 | 25250 | 788 |
| 285 | 20230925 | 140600 | 6014276700 | 25300 | 25250 | 25300 | 25250 | 392 |
| 286 | 20230925 | 140500 | 6004372600 | 25250 | 25250 | 25300 | 25250 | 1162 |
| 287 | 20230925 | 140400 | 5975031650 | 25300 | 25250 | 25300 | 25250 | 239 |
| 288 | 20230925 | 140300 | 5968993700 | 25250 | 25250 | 25300 | 25250 | 114 |
| 289 | 20230925 | 140200 | 5966114300 | 25300 | 25250 | 25300 | 25250 | 244 |
| 290 | 20230925 | 140100 | 5959952850 | 25250 | 25250 | 25300 | 25250 | 87 |
| 291 | 20230925 | 140000 | 5957752850 | 25300 | 25250 | 25300 | 25250 | 91 |
| 292 | 20230925 | 135900 | 5955453700 | 25250 | 25350 | 25400 | 25250 | 2627 |
| 293 | 20230925 | 135800 | 5888978100 | 25400 | 25400 | 25400 | 25350 | 129 |
| 294 | 20230925 | 135700 | 5885704350 | 25350 | 25300 | 25400 | 25300 | 473 |
| 295 | 20230925 | 135600 | 5873712550 | 25350 | 25300 | 25350 | 25300 | 93 |
| 296 | 20230925 | 135500 | 5871355750 | 25300 | 25350 | 25350 | 25250 | 246 |
| 297 | 20230925 | 135400 | 5865136900 | 25350 | 25350 | 25350 | 25300 | 951 |
| 298 | 20230925 | 135300 | 5841029200 | 25350 | 25350 | 25350 | 25250 | 406 |
| 299 | 20230925 | 135200 | 5830763500 | 25350 | 25250 | 25350 | 25250 | 139 |
| 300 | 20230925 | 135100 | 5827243900 | 25250 | 25250 | 25300 | 25250 | 1165 |
| 301 | 20230925 | 135000 | 5797821950 | 25250 | 25300 | 25300 | 25250 | 445 |
| 302 | 20230925 | 134900 | 5786574550 | 25300 | 25250 | 25300 | 25250 | 90 |
| 303 | 20230925 | 134800 | 5784297900 | 25250 | 25250 | 25300 | 25250 | 209 |
| 304 | 20230925 | 134700 | 5779019850 | 25250 | 25250 | 25300 | 25250 | 75 |
| 305 | 20230925 | 134600 | 5777125150 | 25250 | 25250 | 25300 | 25250 | 309 |
| 306 | 20230925 | 134500 | 5769317800 | 25250 | 25250 | 25300 | 25250 | 109 |
| 307 | 20230925 | 134400 | 5766564400 | 25250 | 25300 | 25300 | 25250 | 176 |
| 308 | 20230925 | 134300 | 5762120000 | 25300 | 25250 | 25300 | 25250 | 138 |
| 309 | 20230925 | 134200 | 5758632650 | 25250 | 25300 | 25300 | 25250 | 311 |
| 310 | 20230925 | 134100 | 5750764650 | 25250 | 25250 | 25300 | 25250 | 223 |
| 311 | 20230925 | 134000 | 5745133500 | 25250 | 25250 | 25300 | 25250 | 154 |
| 312 | 20230925 | 133900 | 5741238850 | 25250 | 25250 | 25300 | 25250 | 933 |
| 313 | 20230925 | 133800 | 5717645100 | 25300 | 25200 | 25300 | 25200 | 83 |
| 314 | 20230925 | 133700 | 5715551700 | 25200 | 25200 | 25300 | 25200 | 243 |
| 315 | 20230925 | 133600 | 5709420100 | 25250 | 25300 | 25300 | 25200 | 180 |
| 316 | 20230925 | 133500 | 5704881900 | 25200 | 25300 | 25300 | 25200 | 55 |
| 317 | 20230925 | 133400 | 5703493700 | 25250 | 25250 | 25300 | 25250 | 1100 |
| 318 | 20230925 | 133300 | 5675718000 | 25200 | 25150 | 25250 | 25150 | 221 |
| 319 | 20230925 | 133200 | 5670148750 | 25150 | 25200 | 25200 | 25150 | 219 |
| 320 | 20230925 | 133100 | 5664640150 | 25200 | 25150 | 25250 | 25150 | 169 |
| 321 | 20230925 | 133000 | 5660383450 | 25150 | 25250 | 25250 | 25150 | 7114 |
| 322 | 20230925 | 132900 | 5481036400 | 25250 | 25200 | 25300 | 25200 | 163 |
| 323 | 20230925 | 132800 | 5476920900 | 25200 | 25250 | 25300 | 25200 | 871 |
| 324 | 20230925 | 132700 | 5454920700 | 25200 | 25200 | 25250 | 25200 | 629 |
| 325 | 20230925 | 132600 | 5439069400 | 25200 | 25200 | 25250 | 25200 | 166 |
| 326 | 20230925 | 132500 | 5434883200 | 25200 | 25250 | 25300 | 25200 | 3950 |
| 327 | 20230925 | 132400 | 5335150500 | 25300 | 25250 | 25300 | 25250 | 128 |
| 328 | 20230925 | 132300 | 5331915500 | 25300 | 25350 | 25350 | 25250 | 3045 |
| 329 | 20230925 | 132200 | 5254803000 | 25350 | 25350 | 25400 | 25350 | 127 |
| 330 | 20230925 | 132100 | 5251581050 | 25350 | 25350 | 25350 | 25350 | 191 |
| 331 | 20230925 | 132000 | 5246739200 | 25350 | 25350 | 25400 | 25350 | 75 |
| 332 | 20230925 | 131900 | 5244837550 | 25350 | 25350 | 25400 | 25350 | 404 |
| 333 | 20230925 | 131800 | 5234588500 | 25350 | 25350 | 25350 | 25350 | 1 |
| 334 | 20230925 | 131700 | 5234563150 | 25350 | 25350 | 25350 | 25350 | 105 |
| 335 | 20230925 | 131600 | 5231901400 | 25350 | 25400 | 25400 | 25350 | 196 |
| 336 | 20230925 | 131500 | 5226929800 | 25350 | 25350 | 25350 | 25350 | 10 |
| 337 | 20230925 | 131400 | 5226676300 | 25350 | 25350 | 25350 | 25350 | 134 |
| 338 | 20230925 | 131300 | 5223279400 | 25350 | 25400 | 25400 | 25350 | 200 |
| 339 | 20230925 | 131200 | 5218206650 | 25350 | 25350 | 25400 | 25350 | 142 |
| 340 | 20230925 | 131100 | 5214606700 | 25350 | 25350 | 25350 | 25350 | 5 |
| 341 | 20230925 | 131000 | 5214479950 | 25350 | 25400 | 25400 | 25350 | 399 |
| 342 | 20230925 | 130900 | 5204346600 | 25350 | 25350 | 25400 | 25350 | 141 |
| 343 | 20230925 | 130800 | 5200771950 | 25350 | 25400 | 25400 | 25350 | 212 |
| 344 | 20230925 | 130700 | 5195397500 | 25350 | 25400 | 25400 | 25350 | 240 |
| 345 | 20230925 | 130600 | 5189308250 | 25350 | 25350 | 25400 | 25350 | 17 |
| 346 | 20230925 | 130500 | 5188876700 | 25450 | 25350 | 25450 | 25350 | 243 |
| 347 | 20230925 | 130400 | 5182716050 | 25450 | 25350 | 25450 | 25350 | 62 |
| 348 | 20230925 | 130300 | 5181141250 | 25350 | 25350 | 25350 | 25350 | 143 |
| 349 | 20230925 | 130200 | 5177516200 | 25400 | 25350 | 25400 | 25350 | 586 |
| 350 | 20230925 | 130100 | 5162640850 | 25400 | 25350 | 25400 | 25350 | 50 |
| 351 | 20230925 | 130000 | 5161370900 | 25400 | 25350 | 25400 | 25350 | 198 |
| 352 | 20230925 | 125900 | 5156351350 | 25400 | 25350 | 25400 | 25350 | 9 |
| 353 | 20230925 | 125800 | 5156123100 | 25350 | 25350 | 25400 | 25350 | 200 |
| 354 | 20230925 | 125700 | 5151050300 | 25350 | 25350 | 25400 | 25350 | 53 |
| 355 | 20230925 | 125600 | 5149706050 | 25350 | 25350 | 25350 | 25350 | 147 |
| 356 | 20230925 | 125500 | 5145979600 | 25350 | 25400 | 25400 | 25350 | 67 |
| 357 | 20230925 | 125400 | 5144278100 | 25400 | 25350 | 25400 | 25350 | 173 |
| 358 | 20230925 | 125300 | 5139892250 | 25400 | 25400 | 25450 | 25400 | 889 |
| 359 | 20230925 | 125200 | 5117311400 | 25400 | 25400 | 25450 | 25400 | 55 |
| 360 | 20230925 | 125100 | 5115911900 | 25400 | 25400 | 25450 | 25400 | 145 |
| 361 | 20230925 | 125000 | 5112228600 | 25450 | 25400 | 25450 | 25400 | 96 |
| 362 | 20230925 | 124900 | 5109789400 | 25450 | 25400 | 25450 | 25400 | 195 |
| 363 | 20230925 | 124800 | 5104833700 | 25450 | 25400 | 25450 | 25400 | 11 |
| 364 | 20230925 | 124700 | 5104553800 | 25400 | 25400 | 25450 | 25400 | 140 |
| 365 | 20230925 | 124600 | 5100997500 | 25400 | 25400 | 25450 | 25400 | 53 |
| 366 | 20230925 | 124500 | 5099648800 | 25400 | 25400 | 25450 | 25400 | 87 |
| 367 | 20230925 | 124400 | 5097438750 | 25400 | 25450 | 25450 | 25400 | 500 |
| 368 | 20230925 | 124300 | 5084736050 | 25450 | 25500 | 25500 | 25400 | 1135 |
| 369 | 20230925 | 124200 | 5055847900 | 25450 | 25500 | 25500 | 25450 | 189 |
| 370 | 20230925 | 124100 | 5051037600 | 25450 | 25400 | 25450 | 25400 | 471 |
| 371 | 20230925 | 124000 | 5039050700 | 25450 | 25400 | 25450 | 25400 | 271 |
| 372 | 20230925 | 123900 | 5032160500 | 25400 | 25400 | 25400 | 25400 | 39 |
| 373 | 20230925 | 123800 | 5031169900 | 25400 | 25450 | 25450 | 25400 | 553 |
| 374 | 20230925 | 123700 | 5017105550 | 25450 | 25450 | 25450 | 25450 | 49 |
| 375 | 20230925 | 123600 | 5015858500 | 25450 | 25400 | 25450 | 25400 | 23 |
| 376 | 20230925 | 123500 | 5015274000 | 25400 | 25400 | 25400 | 25400 | 134 |
| 377 | 20230925 | 123400 | 5011870400 | 25450 | 25450 | 25450 | 25400 | 167 |
| 378 | 20230925 | 123300 | 5007620350 | 25400 | 25500 | 25500 | 25400 | 161 |
| 379 | 20230925 | 123200 | 5003522450 | 25500 | 25500 | 25500 | 25450 | 127 |
| 380 | 20230925 | 123100 | 5000289500 | 25400 | 25400 | 25500 | 25400 | 204 |
| 381 | 20230925 | 123000 | 4995101400 | 25500 | 25500 | 25500 | 25500 | 29 |
| 382 | 20230925 | 122900 | 4994361900 | 25500 | 25450 | 25500 | 25400 | 161 |
| 383 | 20230925 | 122800 | 4990263200 | 25500 | 25400 | 25500 | 25350 | 6328 |
| 384 | 20230925 | 122700 | 4829709700 | 25400 | 25350 | 25400 | 25350 | 25 |
| 385 | 20230925 | 122600 | 4829074850 | 25400 | 25400 | 25400 | 25350 | 294 |
| 386 | 20230925 | 122500 | 4821615700 | 25400 | 25400 | 25400 | 25400 | 71 |
| 387 | 20230925 | 122400 | 4819812300 | 25400 | 25400 | 25400 | 25350 | 179 |
| 388 | 20230925 | 122300 | 4815272500 | 25400 | 25400 | 25400 | 25350 | 32 |
| 389 | 20230925 | 122200 | 4814459950 | 25400 | 25400 | 25400 | 25350 | 200 |
| 390 | 20230925 | 122100 | 4809386800 | 25400 | 25400 | 25400 | 25350 | 211 |
| 391 | 20230925 | 122000 | 4804037650 | 25400 | 25350 | 25400 | 25350 | 11 |
| 392 | 20230925 | 121900 | 4803758450 | 25400 | 25400 | 25400 | 25350 | 194 |
| 393 | 20230925 | 121800 | 4798837500 | 25400 | 25400 | 25400 | 25350 | 54 |
| 394 | 20230925 | 121700 | 4797468000 | 25400 | 25400 | 25400 | 25350 | 143 |
| 395 | 20230925 | 121600 | 4793842600 | 25350 | 25350 | 25400 | 25350 | 67 |
| 396 | 20230925 | 121500 | 4792141400 | 25350 | 25350 | 25400 | 25350 | 210 |
| 397 | 20230925 | 121400 | 4786817650 | 25400 | 25350 | 25400 | 25350 | 27 |
| 398 | 20230925 | 121300 | 4786132900 | 25350 | 25350 | 25400 | 25350 | 218 |
| 399 | 20230925 | 121200 | 4780604150 | 25350 | 25350 | 25400 | 25350 | 3 |
| 400 | 20230925 | 121100 | 4780528050 | 25400 | 25400 | 25400 | 25350 | 26 |
| 401 | 20230925 | 121000 | 4779868400 | 25350 | 25400 | 25400 | 25350 | 190 |
| 402 | 20230925 | 120900 | 4775049150 | 25350 | 25350 | 25400 | 25350 | 18 |
| 403 | 20230925 | 120800 | 4774592700 | 25350 | 25400 | 25400 | 25350 | 241 |
| 404 | 20230925 | 120700 | 4768483050 | 25350 | 25400 | 25400 | 25350 | 60 |
| 405 | 20230925 | 120600 | 4766959300 | 25350 | 25350 | 25350 | 25350 | 290 |
| 406 | 20230925 | 120500 | 4759607800 | 25350 | 25350 | 25350 | 25350 | 12 |
| 407 | 20230925 | 120400 | 4759303600 | 25350 | 25350 | 25400 | 25350 | 191 |
| 408 | 20230925 | 120300 | 4754458950 | 25400 | 25400 | 25400 | 25350 | 424 |
| 409 | 20230925 | 120200 | 4743689400 | 25400 | 25400 | 25400 | 25400 | 10 |
| 410 | 20230925 | 120100 | 4743435400 | 25400 | 25400 | 25450 | 25400 | 197 |
| 411 | 20230925 | 120000 | 4738428450 | 25400 | 25400 | 25450 | 25400 | 177 |
| 412 | 20230925 | 115900 | 4733924300 | 25400 | 25400 | 25450 | 25400 | 167 |
| 413 | 20230925 | 115800 | 4729680850 | 25400 | 25400 | 25450 | 25400 | 79 |
| 414 | 20230925 | 115700 | 4727670550 | 25450 | 25400 | 25450 | 25400 | 208 |
| 415 | 20230925 | 115600 | 4722384500 | 25450 | 25450 | 25450 | 25400 | 49 |
| 416 | 20230925 | 115500 | 4721137650 | 25450 | 25450 | 25450 | 25400 | 109 |
| 417 | 20230925 | 115400 | 4718363700 | 25400 | 25450 | 25450 | 25400 | 189 |
| 418 | 20230925 | 115300 | 4713560900 | 25450 | 25450 | 25450 | 25400 | 65 |
| 419 | 20230925 | 115200 | 4711906750 | 25450 | 25400 | 25450 | 25400 | 224 |
| 420 | 20230925 | 115100 | 4706212950 | 25400 | 25400 | 25450 | 25400 | 85 |
| 421 | 20230925 | 115000 | 4704049900 | 25450 | 25450 | 25450 | 25400 | 222 |
| 422 | 20230925 | 114900 | 4698406750 | 25450 | 25400 | 25450 | 25400 | 168 |
| 423 | 20230925 | 114800 | 4694131500 | 25450 | 25450 | 25500 | 25450 | 1120 |
| 424 | 20230925 | 114700 | 4665625900 | 25450 | 25500 | 25600 | 25450 | 699 |
| 425 | 20230925 | 114600 | 4647798250 | 25500 | 25500 | 25600 | 25500 | 81 |
| 426 | 20230925 | 114500 | 4645725350 | 25500 | 25600 | 25600 | 25500 | 205 |
| 427 | 20230925 | 114400 | 4640491050 | 25500 | 25600 | 25600 | 25500 | 34 |
| 428 | 20230925 | 114300 | 4639620850 | 25500 | 25550 | 25600 | 25500 | 494 |
| 429 | 20230925 | 114200 | 4627004750 | 25600 | 25600 | 25600 | 25550 | 39 |
| 430 | 20230925 | 114100 | 4626006500 | 25550 | 25550 | 25650 | 25550 | 79 |
| 431 | 20230925 | 114000 | 4623984450 | 25550 | 25550 | 25600 | 25550 | 99 |
| 432 | 20230925 | 113900 | 4621450300 | 25600 | 25550 | 25600 | 25500 | 849 |
| 433 | 20230925 | 113800 | 4599771550 | 25550 | 25550 | 25600 | 25550 | 49 |
| 434 | 20230925 | 113700 | 4598517950 | 25600 | 25600 | 25600 | 25550 | 291 |
| 435 | 20230925 | 113600 | 4591068450 | 25550 | 25550 | 25600 | 25550 | 406 |
| 436 | 20230925 | 113500 | 4580690700 | 25500 | 25500 | 25550 | 25450 | 67 |
| 437 | 20230925 | 113400 | 4578981100 | 25500 | 25500 | 25550 | 25450 | 201 |
| 438 | 20230925 | 113300 | 4573854500 | 25500 | 25500 | 25500 | 25450 | 154 |
| 439 | 20230925 | 113200 | 4569928150 | 25450 | 25500 | 25550 | 25450 | 288 |
| 440 | 20230925 | 113100 | 4562582650 | 25550 | 25550 | 25550 | 25500 | 188 |
| 441 | 20230925 | 113000 | 4557779450 | 25550 | 25500 | 25550 | 25500 | 217 |
| 442 | 20230925 | 112900 | 4552237850 | 25500 | 25500 | 25600 | 25500 | 90 |
| 443 | 20230925 | 112800 | 4549935950 | 25600 | 25550 | 25600 | 25500 | 547 |
| 444 | 20230925 | 112700 | 4535940550 | 25500 | 25500 | 25550 | 25500 | 293 |
| 445 | 20230925 | 112600 | 4528463000 | 25500 | 25550 | 25600 | 25500 | 339 |
| 446 | 20230925 | 112500 | 4519797550 | 25450 | 25500 | 25550 | 25400 | 513 |
| 447 | 20230925 | 112400 | 4506728450 | 25500 | 25500 | 25500 | 25450 | 547 |
| 448 | 20230925 | 112300 | 4492800550 | 25500 | 25600 | 25650 | 25500 | 1050 |
| 449 | 20230925 | 112200 | 4465944900 | 25600 | 25550 | 25650 | 25550 | 1218 |
| 450 | 20230925 | 112100 | 4434725000 | 25550 | 25550 | 25600 | 25550 | 93 |
| 451 | 20230925 | 112000 | 4432344700 | 25550 | 25500 | 25550 | 25500 | 1246 |
| 452 | 20230925 | 111900 | 4400564000 | 25450 | 25450 | 25500 | 25450 | 593 |
| 453 | 20230925 | 111800 | 4385465150 | 25450 | 25500 | 25500 | 25450 | 301 |
| 454 | 20230925 | 111700 | 4377796500 | 25500 | 25500 | 25500 | 25450 | 83 |
| 455 | 20230925 | 111600 | 4375680100 | 25450 | 25450 | 25500 | 25450 | 298 |
| 456 | 20230925 | 111500 | 4368090300 | 25500 | 25500 | 25500 | 25450 | 224 |
| 457 | 20230925 | 111400 | 4362378700 | 25500 | 25450 | 25500 | 25400 | 463 |
| 458 | 20230925 | 111300 | 4350596300 | 25400 | 25400 | 25450 | 25400 | 273 |
| 459 | 20230925 | 111200 | 4343655250 | 25450 | 25400 | 25450 | 25400 | 221 |
| 460 | 20230925 | 111100 | 4338036350 | 25400 | 25450 | 25450 | 25400 | 1740 |
| 461 | 20230925 | 111000 | 4293822050 | 25450 | 25500 | 25500 | 25450 | 293 |
| 462 | 20230925 | 110900 | 4286352250 | 25450 | 25500 | 25500 | 25450 | 165 |
| 463 | 20230925 | 110800 | 4282151500 | 25450 | 25450 | 25450 | 25400 | 1059 |
| 464 | 20230925 | 110700 | 4255200100 | 25400 | 25350 | 25450 | 25350 | 349 |
| 465 | 20230925 | 110600 | 4246342000 | 25400 | 25400 | 25400 | 25350 | 118 |
| 466 | 20230925 | 110500 | 4243345300 | 25350 | 25350 | 25400 | 25350 | 152 |
| 467 | 20230925 | 110400 | 4239485100 | 25350 | 25400 | 25400 | 25350 | 259 |
| 468 | 20230925 | 110300 | 4232913250 | 25400 | 25350 | 25400 | 25350 | 127 |
| 469 | 20230925 | 110200 | 4229688200 | 25350 | 25350 | 25400 | 25350 | 222 |
| 470 | 20230925 | 110100 | 4224056250 | 25400 | 25400 | 25400 | 25350 | 225 |
| 471 | 20230925 | 110000 | 4218344600 | 25350 | 25350 | 25400 | 25350 | 252 |
| 472 | 20230925 | 105900 | 4211955050 | 25400 | 25350 | 25400 | 25350 | 588 |
| 473 | 20230925 | 105800 | 4197025200 | 25400 | 25400 | 25400 | 25350 | 319 |
| 474 | 20230925 | 105700 | 4188929350 | 25450 | 25350 | 25450 | 25350 | 191 |
| 475 | 20230925 | 105600 | 4184076950 | 25350 | 25400 | 25400 | 25350 | 81 |
| 476 | 20230925 | 105500 | 4182019700 | 25400 | 25400 | 25400 | 25350 | 313 |
| 477 | 20230925 | 105400 | 4174076300 | 25350 | 25350 | 25400 | 25350 | 171 |
| 478 | 20230925 | 105300 | 4169738250 | 25400 | 25350 | 25400 | 25350 | 188 |
| 479 | 20230925 | 105200 | 4164969900 | 25350 | 25350 | 25400 | 25350 | 297 |
| 480 | 20230925 | 105100 | 4157435450 | 25400 | 25350 | 25400 | 25350 | 258 |
| 481 | 20230925 | 105000 | 4150889000 | 25350 | 25400 | 25400 | 25350 | 95 |
| 482 | 20230925 | 104900 | 4148477300 | 25400 | 25350 | 25450 | 25350 | 156 |
| 483 | 20230925 | 104800 | 4144512500 | 25350 | 25350 | 25450 | 25350 | 351 |
| 484 | 20230925 | 104700 | 4135607950 | 25450 | 25450 | 25450 | 25400 | 58 |
| 485 | 20230925 | 104600 | 4134131900 | 25400 | 25450 | 25450 | 25400 | 236 |
| 486 | 20230925 | 104500 | 4128132500 | 25400 | 25450 | 25450 | 25400 | 254 |
| 487 | 20230925 | 104400 | 4121668400 | 25450 | 25400 | 25500 | 25400 | 95 |
| 488 | 20230925 | 104300 | 4119249600 | 25450 | 25400 | 25450 | 25300 | 1782 |
| 489 | 20230925 | 104200 | 4074022250 | 25450 | 25450 | 25450 | 25400 | 191 |
| 490 | 20230925 | 104100 | 4069168100 | 25400 | 25450 | 25500 | 25400 | 158 |
| 491 | 20230925 | 104000 | 4065144550 | 25500 | 25400 | 25500 | 25400 | 435 |
| 492 | 20230925 | 103900 | 4054074000 | 25400 | 25450 | 25500 | 25400 | 930 |
| 493 | 20230925 | 103800 | 4030424500 | 25350 | 25350 | 25450 | 25350 | 56 |
| 494 | 20230925 | 103700 | 4028999900 | 25350 | 25450 | 25500 | 25350 | 2605 |
| 495 | 20230925 | 103600 | 3962755650 | 25450 | 25350 | 25450 | 25350 | 1628 |
| 496 | 20230925 | 103500 | 3921429100 | 25300 | 25300 | 25300 | 25300 | 138 |
| 497 | 20230925 | 103400 | 3917937700 | 25300 | 25300 | 25350 | 25300 | 54 |
| 498 | 20230925 | 103300 | 3916569000 | 25300 | 25250 | 25350 | 25250 | 208 |
| 499 | 20230925 | 103200 | 3911315200 | 25250 | 25300 | 25300 | 25250 | 304 |
| 500 | 20230925 | 103100 | 3903634150 | 25300 | 25300 | 25300 | 25250 | 675 |
| 501 | 20230925 | 103000 | 3886584650 | 25300 | 25250 | 25350 | 25250 | 520 |
| 502 | 20230925 | 102900 | 3873435950 | 25300 | 25250 | 25300 | 25250 | 151 |
| 503 | 20230925 | 102800 | 3869622200 | 25250 | 25300 | 25300 | 25250 | 193 |
| 504 | 20230925 | 102700 | 3864746400 | 25250 | 25250 | 25300 | 25250 | 20 |
| 505 | 20230925 | 102600 | 3864240750 | 25300 | 25300 | 25300 | 25250 | 1198 |
| 506 | 20230925 | 102500 | 3833931500 | 25300 | 25300 | 25350 | 25300 | 207 |
| 507 | 20230925 | 102400 | 3828691700 | 25300 | 25300 | 25350 | 25300 | 17 |
| 508 | 20230925 | 102300 | 3828261350 | 25300 | 25300 | 25300 | 25300 | 359 |
| 509 | 20230925 | 102200 | 3819178650 | 25300 | 25250 | 25300 | 25250 | 765 |
| 510 | 20230925 | 102100 | 3799824800 | 25250 | 25250 | 25250 | 25250 | 152 |
| 511 | 20230925 | 102000 | 3795986800 | 25250 | 25200 | 25300 | 25200 | 1414 |
| 512 | 20230925 | 101900 | 3760338050 | 25200 | 25250 | 25300 | 25200 | 482 |
| 513 | 20230925 | 101800 | 3748175250 | 25250 | 25250 | 25250 | 25200 | 266 |
| 514 | 20230925 | 101700 | 3741458950 | 25200 | 25250 | 25250 | 25200 | 189 |
| 515 | 20230925 | 101600 | 3736688000 | 25250 | 25300 | 25300 | 25250 | 132 |
| 516 | 20230925 | 101500 | 3733354600 | 25250 | 25300 | 25300 | 25250 | 343 |
| 517 | 20230925 | 101400 | 3724677850 | 25250 | 25300 | 25300 | 25250 | 693 |
| 518 | 20230925 | 101300 | 3707178350 | 25250 | 25250 | 25250 | 25250 | 393 |
| 519 | 20230925 | 101200 | 3697255100 | 25250 | 25250 | 25300 | 25250 | 165 |
| 520 | 20230925 | 101100 | 3693087350 | 25300 | 25250 | 25300 | 25250 | 878 |
| 521 | 20230925 | 101000 | 3670900600 | 25250 | 25250 | 25300 | 25250 | 561 |
| 522 | 20230925 | 100900 | 3656734300 | 25250 | 25300 | 25300 | 25250 | 1198 |
| 523 | 20230925 | 100800 | 3626483300 | 25300 | 25250 | 25300 | 25250 | 181 |
| 524 | 20230925 | 100700 | 3621910800 | 25250 | 25300 | 25300 | 25250 | 1605 |
| 525 | 20230925 | 100600 | 3581305300 | 25300 | 25300 | 25350 | 25300 | 45 |
| 526 | 20230925 | 100500 | 3580164650 | 25350 | 25350 | 25350 | 25350 | 315 |
| 527 | 20230925 | 100400 | 3572179400 | 25350 | 25350 | 25350 | 25300 | 559 |
| 528 | 20230925 | 100300 | 3558008950 | 25350 | 25300 | 25350 | 25300 | 763 |
| 529 | 20230925 | 100200 | 3538666950 | 25300 | 25300 | 25350 | 25300 | 1375 |
| 530 | 20230925 | 100100 | 3503812800 | 25300 | 25300 | 25300 | 25300 | 377 |
| 531 | 20230925 | 100000 | 3494274700 | 25350 | 25300 | 25350 | 25250 | 3176 |
| 532 | 20230925 | 095900 | 3414024900 | 25250 | 25400 | 25400 | 25250 | 2293 |
| 533 | 20230925 | 095800 | 3355884300 | 25400 | 25400 | 25450 | 25400 | 160 |
| 534 | 20230925 | 095700 | 3351820000 | 25400 | 25450 | 25450 | 25400 | 7 |
| 535 | 20230925 | 095600 | 3351642150 | 25450 | 25450 | 25450 | 25450 | 92 |
| 536 | 20230925 | 095500 | 3349300750 | 25450 | 25450 | 25500 | 25350 | 1096 |
| 537 | 20230925 | 095400 | 3321455200 | 25450 | 25500 | 25550 | 25450 | 657 |
| 538 | 20230925 | 095300 | 3304695350 | 25550 | 25550 | 25550 | 25500 | 191 |
| 539 | 20230925 | 095200 | 3299815400 | 25500 | 25400 | 25500 | 25400 | 317 |
| 540 | 20230925 | 095100 | 3291752300 | 25450 | 25550 | 25550 | 25400 | 2374 |
| 541 | 20230925 | 095000 | 3231319100 | 25550 | 25500 | 25550 | 25500 | 191 |
| 542 | 20230925 | 094900 | 3226448350 | 25500 | 25500 | 25550 | 25500 | 266 |
| 543 | 20230925 | 094800 | 3219664900 | 25550 | 25550 | 25550 | 25550 | 174 |
| 544 | 20230925 | 094700 | 3215219200 | 25550 | 25550 | 25550 | 25550 | 288 |
| 545 | 20230925 | 094600 | 3207860800 | 25550 | 25550 | 25550 | 25500 | 266 |
| 546 | 20230925 | 094500 | 3201064550 | 25550 | 25600 | 25600 | 25550 | 138 |
| 547 | 20230925 | 094400 | 3197538600 | 25550 | 25600 | 25600 | 25550 | 10 |
| 548 | 20230925 | 094300 | 3197282700 | 25600 | 25600 | 25600 | 25550 | 254 |
| 549 | 20230925 | 094200 | 3190789050 | 25550 | 25500 | 25600 | 25450 | 1004 |
| 550 | 20230925 | 094100 | 3165170050 | 25500 | 25500 | 25500 | 25450 | 942 |
| 551 | 20230925 | 094000 | 3141164100 | 25450 | 25500 | 25500 | 25400 | 1018 |
| 552 | 20230925 | 093900 | 3115260700 | 25450 | 25550 | 25550 | 25350 | 6614 |
| 553 | 20230925 | 093800 | 2947300050 | 25500 | 25450 | 25550 | 25450 | 653 |
| 554 | 20230925 | 093700 | 2930652150 | 25550 | 25500 | 25550 | 25450 | 765 |
| 555 | 20230925 | 093600 | 2911143450 | 25550 | 25500 | 25550 | 25400 | 4883 |
| 556 | 20230925 | 093500 | 2786695550 | 25550 | 25600 | 25600 | 25500 | 2001 |
| 557 | 20230925 | 093400 | 2735641800 | 25550 | 25650 | 25650 | 25550 | 1074 |
| 558 | 20230925 | 093300 | 2708169650 | 25650 | 25750 | 25750 | 25600 | 2833 |
| 559 | 20230925 | 093200 | 2635503200 | 25700 | 25850 | 25850 | 25700 | 558 |
| 560 | 20230925 | 093100 | 2621143550 | 25850 | 25850 | 25900 | 25700 | 5466 |
| 561 | 20230925 | 093000 | 2480502100 | 25850 | 25900 | 25900 | 25850 | 356 |
| 562 | 20230925 | 092900 | 2471297400 | 25900 | 26100 | 26100 | 25850 | 5835 |
| 563 | 20230925 | 092800 | 2319641300 | 26050 | 26000 | 26050 | 26000 | 973 |
| 564 | 20230925 | 092700 | 2294322750 | 26000 | 25950 | 26000 | 25900 | 519 |
| 565 | 20230925 | 092600 | 2280839050 | 25950 | 25850 | 25950 | 25850 | 469 |
| 566 | 20230925 | 092500 | 2268697550 | 25850 | 25800 | 25900 | 25750 | 2070 |
| 567 | 20230925 | 092400 | 2215239300 | 25800 | 25850 | 25850 | 25750 | 1719 |
| 568 | 20230925 | 092300 | 2170906400 | 25850 | 25800 | 25900 | 25700 | 1627 |
| 569 | 20230925 | 092200 | 2128893900 | 25750 | 25850 | 25900 | 25750 | 1541 |
| 570 | 20230925 | 092100 | 2089154000 | 25900 | 25800 | 25900 | 25750 | 1720 |
| 571 | 20230925 | 092000 | 2044742050 | 25750 | 25900 | 25900 | 25750 | 4567 |
| 572 | 20230925 | 091900 | 1926908500 | 25900 | 25750 | 25900 | 25650 | 1653 |
| 573 | 20230925 | 091800 | 1884376300 | 25750 | 25800 | 25900 | 25700 | 1934 |
| 574 | 20230925 | 091700 | 1834556100 | 25800 | 26000 | 26050 | 25800 | 986 |
| 575 | 20230925 | 091600 | 1809030050 | 26000 | 26100 | 26100 | 25850 | 3308 |
| 576 | 20230925 | 091500 | 1723142300 | 26050 | 26350 | 26400 | 26050 | 3245 |
| 577 | 20230925 | 091400 | 1637951450 | 26350 | 26150 | 26400 | 26100 | 19122 |
| 578 | 20230925 | 091300 | 1136598400 | 26150 | 25950 | 26150 | 25900 | 11255 |
| 579 | 20230925 | 091200 | 843785950 | 25950 | 25800 | 26050 | 25800 | 7491 |
| 580 | 20230925 | 091100 | 649288750 | 25800 | 25650 | 25900 | 25650 | 5754 |
| 581 | 20230925 | 091000 | 500852150 | 25650 | 25600 | 25700 | 25550 | 4375 |
| 582 | 20230925 | 090900 | 388792150 | 25550 | 25600 | 25600 | 25550 | 280 |
| 583 | 20230925 | 090800 | 381629150 | 25600 | 25500 | 25600 | 25450 | 1378 |
| 584 | 20230925 | 090700 | 346473500 | 25500 | 25200 | 25500 | 25200 | 2744 |
| 585 | 20230925 | 090600 | 276872950 | 25200 | 25150 | 25250 | 25100 | 1582 |
| 586 | 20230925 | 090500 | 236983750 | 25150 | 25200 | 25200 | 25100 | 1840 |
| 587 | 20230925 | 090400 | 190736100 | 25200 | 25250 | 25250 | 25150 | 1294 |
| 588 | 20230925 | 090300 | 158124300 | 25250 | 25300 | 25300 | 25200 | 1117 |
| 589 | 20230925 | 090200 | 129925150 | 25400 | 25400 | 25400 | 25300 | 1408 |
| 590 | 20230925 | 090100 | 94287850 | 25400 | 25500 | 25700 | 25400 | 1754 |
| 591 | 20230925 | 090000 | 49500650 | 25500 | 25350 | 25500 | 25350 | 1899 |