32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 3 | 20230926 | 184800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20230926 | 184700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20230926 | 184600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20230926 | 184500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20230926 | 184400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20230926 | 184300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20230926 | 184200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20230926 | 184100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20230926 | 184000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20230926 | 183900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20230926 | 183800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20230926 | 183700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20230926 | 183600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20230926 | 183500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20230926 | 183400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20230926 | 183300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20230926 | 183200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20230926 | 183100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20230926 | 183000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20230926 | 182900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20230926 | 182800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20230926 | 182700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20230926 | 182600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20230926 | 182500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20230926 | 182400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20230926 | 182300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20230926 | 182200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20230926 | 182100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20230926 | 182000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20230926 | 181900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 33 | 20230926 | 181800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20230926 | 181700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20230926 | 181600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20230926 | 181500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20230926 | 181400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20230926 | 181300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20230926 | 181200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20230926 | 181100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20230926 | 181000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20230926 | 180900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20230926 | 180800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20230926 | 180700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20230926 | 180600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20230926 | 180500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20230926 | 180400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20230926 | 180300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20230926 | 180200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20230926 | 180100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20230926 | 180000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20230926 | 175900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20230926 | 175800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20230926 | 175700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20230926 | 175600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20230926 | 175500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20230926 | 175400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20230926 | 175300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20230926 | 175200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20230926 | 175100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20230926 | 175000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20230926 | 174900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 63 | 20230926 | 174800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20230926 | 174700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20230926 | 174600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20230926 | 174500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20230926 | 174400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20230926 | 174300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20230926 | 174200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20230926 | 174100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20230926 | 174000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20230926 | 173900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20230926 | 173800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20230926 | 173700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20230926 | 173600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20230926 | 173500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20230926 | 173400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20230926 | 173300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20230926 | 173200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20230926 | 173100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20230926 | 173000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20230926 | 172900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20230926 | 172800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20230926 | 172700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20230926 | 172600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20230926 | 172500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20230926 | 172400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20230926 | 172300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20230926 | 172200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20230926 | 172100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20230926 | 172000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20230926 | 171900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 93 | 20230926 | 171800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20230926 | 171700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20230926 | 171600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20230926 | 171500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20230926 | 171400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20230926 | 171300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20230926 | 171200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20230926 | 171100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20230926 | 171000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20230926 | 170900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20230926 | 170800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20230926 | 170700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20230926 | 170600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20230926 | 170500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20230926 | 170400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20230926 | 170300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20230926 | 170200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20230926 | 170100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20230926 | 170000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20230926 | 165900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20230926 | 165800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20230926 | 165700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20230926 | 165600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20230926 | 165500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20230926 | 165400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20230926 | 165300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20230926 | 165200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20230926 | 165100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20230926 | 165000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20230926 | 164900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 123 | 20230926 | 164800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20230926 | 164700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20230926 | 164600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20230926 | 164500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20230926 | 164400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20230926 | 164300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20230926 | 164200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20230926 | 164100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20230926 | 164000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20230926 | 163900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20230926 | 163800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20230926 | 163700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20230926 | 163600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20230926 | 163500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20230926 | 163400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20230926 | 163300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20230926 | 163200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20230926 | 163100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20230926 | 163000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20230926 | 162900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20230926 | 162800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20230926 | 162700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20230926 | 162600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20230926 | 162500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20230926 | 162400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20230926 | 162300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20230926 | 162200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20230926 | 162100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20230926 | 162000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20230926 | 161900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 153 | 20230926 | 161800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20230926 | 161700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20230926 | 161600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20230926 | 161500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20230926 | 161400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20230926 | 161300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20230926 | 161200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20230926 | 161100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20230926 | 161000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20230926 | 160900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20230926 | 160800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20230926 | 160700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20230926 | 160600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20230926 | 160500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20230926 | 160400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20230926 | 160300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20230926 | 160200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20230926 | 160100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20230926 | 160000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20230926 | 155900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20230926 | 155800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20230926 | 155700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20230926 | 155600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20230926 | 155500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20230926 | 155400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20230926 | 155300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20230926 | 155200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20230926 | 155100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20230926 | 155000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20230926 | 154900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 183 | 20230926 | 154800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20230926 | 154700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20230926 | 154600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20230926 | 154500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20230926 | 154400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20230926 | 154300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20230926 | 154200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20230926 | 154100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20230926 | 154000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20230926 | 153900 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20230926 | 153800 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20230926 | 153700 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20230926 | 153600 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20230926 | 153500 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20230926 | 153400 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20230926 | 153300 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20230926 | 153200 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20230926 | 153100 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20230926 | 153000 | 13898435350 | 28800 | 28800 | 28800 | 28800 | 7474 |
| 202 | 20230926 | 152900 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20230926 | 152800 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20230926 | 152700 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20230926 | 152600 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20230926 | 152500 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20230926 | 152400 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20230926 | 152300 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20230926 | 152200 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20230926 | 152100 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20230926 | 152000 | 13683184150 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20230926 | 151900 | 13683184150 | 28850 | 28800 | 28850 | 28750 | 2506 |
| 213 | 20230926 | 151800 | 13610943900 | 28850 | 28850 | 28850 | 28800 | 1822 |
| 214 | 20230926 | 151700 | 13558455850 | 28850 | 28850 | 28850 | 28800 | 551 |
| 215 | 20230926 | 151600 | 13542584850 | 28800 | 28800 | 28850 | 28800 | 968 |
| 216 | 20230926 | 151500 | 13514704700 | 28800 | 28850 | 28850 | 28800 | 882 |
| 217 | 20230926 | 151400 | 13489276600 | 28850 | 28850 | 28850 | 28800 | 2695 |
| 218 | 20230926 | 151300 | 13411659950 | 28850 | 28800 | 28850 | 28800 | 688 |
| 219 | 20230926 | 151200 | 13391832400 | 28800 | 28800 | 28850 | 28800 | 1485 |
| 220 | 20230926 | 151100 | 13349046700 | 28850 | 28800 | 28850 | 28800 | 1189 |
| 221 | 20230926 | 151000 | 13314788750 | 28800 | 28850 | 28850 | 28800 | 1374 |
| 222 | 20230926 | 150900 | 13275203500 | 28850 | 28850 | 28850 | 28750 | 1798 |
| 223 | 20230926 | 150800 | 13223420400 | 28800 | 28850 | 28850 | 28800 | 2389 |
| 224 | 20230926 | 150700 | 13154587650 | 28850 | 28800 | 28850 | 28800 | 705 |
| 225 | 20230926 | 150600 | 13134253200 | 28850 | 28900 | 28900 | 28850 | 1574 |
| 226 | 20230926 | 150500 | 13088834600 | 28900 | 28850 | 28900 | 28800 | 1550 |
| 227 | 20230926 | 150400 | 13044137100 | 28850 | 28850 | 28850 | 28800 | 278 |
| 228 | 20230926 | 150300 | 13036127300 | 28850 | 28850 | 28850 | 28850 | 59 |
| 229 | 20230926 | 150200 | 13034425150 | 28850 | 28850 | 28850 | 28800 | 556 |
| 230 | 20230926 | 150100 | 13018407950 | 28850 | 28900 | 28950 | 28850 | 413 |
| 231 | 20230926 | 150000 | 13006481800 | 28950 | 28950 | 28950 | 28900 | 55 |
| 232 | 20230926 | 145900 | 13004890150 | 28950 | 28900 | 29050 | 28850 | 7225 |
| 233 | 20230926 | 145800 | 12795434950 | 28900 | 28900 | 28950 | 28900 | 329 |
| 234 | 20230926 | 145700 | 12785924200 | 28900 | 28800 | 28900 | 28800 | 579 |
| 235 | 20230926 | 145600 | 12769210700 | 28850 | 28850 | 28850 | 28800 | 135 |
| 236 | 20230926 | 145500 | 12765318800 | 28800 | 28850 | 28850 | 28750 | 1506 |
| 237 | 20230926 | 145400 | 12721937250 | 28850 | 28850 | 28900 | 28800 | 979 |
| 238 | 20230926 | 145300 | 12693722200 | 28800 | 29000 | 29050 | 28800 | 17372 |
| 239 | 20230926 | 145200 | 12191101000 | 29050 | 29050 | 29050 | 29000 | 1150 |
| 240 | 20230926 | 145100 | 12157739350 | 29050 | 29000 | 29050 | 29000 | 1989 |
| 241 | 20230926 | 145000 | 12100040000 | 29050 | 29050 | 29050 | 29000 | 359 |
| 242 | 20230926 | 144900 | 12089612950 | 29000 | 29000 | 29050 | 29000 | 1295 |
| 243 | 20230926 | 144800 | 12052057800 | 29000 | 28950 | 29000 | 28950 | 1218 |
| 244 | 20230926 | 144700 | 12016788350 | 29000 | 28950 | 29000 | 28950 | 155 |
| 245 | 20230926 | 144600 | 12012293850 | 28950 | 29000 | 29000 | 28950 | 1318 |
| 246 | 20230926 | 144500 | 11974086450 | 29000 | 28950 | 29000 | 28950 | 64 |
| 247 | 20230926 | 144400 | 11972232300 | 29000 | 28950 | 29000 | 28950 | 307 |
| 248 | 20230926 | 144300 | 11963342450 | 29000 | 29000 | 29000 | 28950 | 215 |
| 249 | 20230926 | 144200 | 11957107500 | 29000 | 29050 | 29050 | 29000 | 877 |
| 250 | 20230926 | 144100 | 11931665500 | 29050 | 29050 | 29100 | 29000 | 785 |
| 251 | 20230926 | 144000 | 11908849300 | 29000 | 29100 | 29100 | 29000 | 228 |
| 252 | 20230926 | 143900 | 11902230800 | 29050 | 29000 | 29050 | 29000 | 2436 |
| 253 | 20230926 | 143800 | 11831474950 | 29050 | 28950 | 29050 | 28900 | 5789 |
| 254 | 20230926 | 143700 | 11663679350 | 28950 | 28950 | 28950 | 28900 | 209 |
| 255 | 20230926 | 143600 | 11657630800 | 28950 | 28950 | 28950 | 28900 | 1086 |
| 256 | 20230926 | 143500 | 11626222050 | 28900 | 28950 | 28950 | 28900 | 366 |
| 257 | 20230926 | 143400 | 11615632100 | 28900 | 28950 | 28950 | 28900 | 198 |
| 258 | 20230926 | 143300 | 11609908950 | 28950 | 28950 | 28950 | 28950 | 280 |
| 259 | 20230926 | 143200 | 11601802950 | 28950 | 28950 | 28950 | 28950 | 474 |
| 260 | 20230926 | 143100 | 11588080650 | 28950 | 28950 | 28950 | 28900 | 2378 |
| 261 | 20230926 | 143000 | 11519243950 | 28900 | 28950 | 28950 | 28900 | 724 |
| 262 | 20230926 | 142900 | 11498315350 | 28900 | 28900 | 28900 | 28900 | 152 |
| 263 | 20230926 | 142800 | 11493922550 | 28950 | 28900 | 28950 | 28900 | 990 |
| 264 | 20230926 | 142700 | 11465263900 | 28900 | 28900 | 28950 | 28900 | 421 |
| 265 | 20230926 | 142600 | 11453096800 | 28950 | 28950 | 28950 | 28950 | 495 |
| 266 | 20230926 | 142500 | 11438766550 | 28950 | 28950 | 28950 | 28900 | 949 |
| 267 | 20230926 | 142400 | 11411307250 | 28950 | 28950 | 28950 | 28900 | 366 |
| 268 | 20230926 | 142300 | 11400716650 | 28950 | 28900 | 28950 | 28900 | 1096 |
| 269 | 20230926 | 142200 | 11369026850 | 28950 | 28900 | 28950 | 28900 | 156 |
| 270 | 20230926 | 142100 | 11364511150 | 28900 | 28950 | 28950 | 28900 | 2009 |
| 271 | 20230926 | 142000 | 11306369250 | 28950 | 29000 | 29000 | 28950 | 454 |
| 272 | 20230926 | 141900 | 11293217100 | 28950 | 28950 | 29000 | 28950 | 405 |
| 273 | 20230926 | 141800 | 11281483750 | 28950 | 28950 | 28950 | 28950 | 487 |
| 274 | 20230926 | 141700 | 11267385100 | 28950 | 28900 | 28950 | 28900 | 1510 |
| 275 | 20230926 | 141600 | 11223673650 | 28900 | 28900 | 28900 | 28900 | 152 |
| 276 | 20230926 | 141500 | 11219280850 | 28950 | 28900 | 28950 | 28900 | 107 |
| 277 | 20230926 | 141400 | 11216188450 | 28900 | 28950 | 28950 | 28900 | 829 |
| 278 | 20230926 | 141300 | 11192189000 | 28950 | 29000 | 29000 | 28950 | 152 |
| 279 | 20230926 | 141200 | 11187785850 | 28950 | 28850 | 28950 | 28850 | 5490 |
| 280 | 20230926 | 141100 | 11029098650 | 28800 | 28800 | 28850 | 28800 | 1889 |
| 281 | 20230926 | 141000 | 10974695300 | 28800 | 28750 | 28800 | 28750 | 2566 |
| 282 | 20230926 | 140900 | 10900811800 | 28750 | 28750 | 28750 | 28750 | 1 |
| 283 | 20230926 | 140800 | 10900783050 | 28750 | 28800 | 28800 | 28750 | 19 |
| 284 | 20230926 | 140700 | 10900236200 | 28750 | 28750 | 28800 | 28750 | 853 |
| 285 | 20230926 | 140600 | 10875710400 | 28750 | 28800 | 28800 | 28750 | 107 |
| 286 | 20230926 | 140500 | 10872633400 | 28800 | 28800 | 28800 | 28750 | 120 |
| 287 | 20230926 | 140400 | 10869177600 | 28800 | 28800 | 28800 | 28750 | 65 |
| 288 | 20230926 | 140300 | 10867308350 | 28800 | 28800 | 28800 | 28800 | 67 |
| 289 | 20230926 | 140200 | 10865378750 | 28800 | 28800 | 28800 | 28750 | 449 |
| 290 | 20230926 | 140100 | 10852447600 | 28800 | 28800 | 28850 | 28800 | 946 |
| 291 | 20230926 | 140000 | 10825194750 | 28800 | 28700 | 28850 | 28650 | 1848 |
| 292 | 20230926 | 135900 | 10772100850 | 28750 | 28700 | 28750 | 28700 | 849 |
| 293 | 20230926 | 135800 | 10747732550 | 28700 | 28750 | 28750 | 28700 | 430 |
| 294 | 20230926 | 135700 | 10735386950 | 28750 | 28750 | 28750 | 28750 | 1714 |
| 295 | 20230926 | 135600 | 10686109450 | 28750 | 28800 | 28800 | 28750 | 1044 |
| 296 | 20230926 | 135500 | 10656049500 | 28800 | 28800 | 28800 | 28800 | 421 |
| 297 | 20230926 | 135400 | 10643924700 | 28850 | 28800 | 28850 | 28800 | 782 |
| 298 | 20230926 | 135300 | 10621392950 | 28800 | 28800 | 28850 | 28800 | 379 |
| 299 | 20230926 | 135200 | 10610476350 | 28850 | 28850 | 28850 | 28850 | 323 |
| 300 | 20230926 | 135100 | 10601157800 | 28850 | 28900 | 28900 | 28850 | 59 |
| 301 | 20230926 | 135000 | 10599455450 | 28900 | 28850 | 28900 | 28800 | 504 |
| 302 | 20230926 | 134900 | 10584917750 | 28850 | 28800 | 28850 | 28800 | 75 |
| 303 | 20230926 | 134800 | 10582757050 | 28800 | 28850 | 28850 | 28800 | 387 |
| 304 | 20230926 | 134700 | 10571603150 | 28850 | 28850 | 28850 | 28850 | 41 |
| 305 | 20230926 | 134600 | 10570420300 | 28800 | 28800 | 28850 | 28800 | 41 |
| 306 | 20230926 | 134500 | 10569239450 | 28850 | 28850 | 28850 | 28850 | 25 |
| 307 | 20230926 | 134400 | 10568518200 | 28850 | 28800 | 28850 | 28800 | 45 |
| 308 | 20230926 | 134300 | 10567220450 | 28800 | 28800 | 28850 | 28800 | 773 |
| 309 | 20230926 | 134200 | 10544955300 | 28800 | 28800 | 28800 | 28800 | 298 |
| 310 | 20230926 | 134100 | 10536372900 | 28800 | 28850 | 28850 | 28800 | 597 |
| 311 | 20230926 | 134000 | 10519174450 | 28850 | 28900 | 28900 | 28850 | 278 |
| 312 | 20230926 | 133900 | 10511148950 | 28900 | 28900 | 28950 | 28850 | 596 |
| 313 | 20230926 | 133800 | 10493923300 | 28850 | 28900 | 28900 | 28850 | 61 |
| 314 | 20230926 | 133700 | 10492161450 | 28900 | 28900 | 28900 | 28850 | 477 |
| 315 | 20230926 | 133600 | 10478380100 | 28900 | 28900 | 28950 | 28900 | 247 |
| 316 | 20230926 | 133500 | 10471241300 | 28950 | 28950 | 28950 | 28900 | 37 |
| 317 | 20230926 | 133400 | 10470170800 | 28900 | 28950 | 28950 | 28900 | 193 |
| 318 | 20230926 | 133300 | 10464584450 | 28900 | 28950 | 28950 | 28900 | 163 |
| 319 | 20230926 | 133200 | 10459868650 | 28950 | 28950 | 28950 | 28900 | 143 |
| 320 | 20230926 | 133100 | 10455728950 | 28950 | 28950 | 29000 | 28950 | 1027 |
| 321 | 20230926 | 133000 | 10425996750 | 28900 | 28900 | 28950 | 28850 | 1149 |
| 322 | 20230926 | 132900 | 10392787200 | 28900 | 28800 | 28900 | 28800 | 2084 |
| 323 | 20230926 | 132800 | 10332631250 | 28700 | 28650 | 28800 | 28650 | 1790 |
| 324 | 20230926 | 132700 | 10281159200 | 28650 | 28650 | 28700 | 28650 | 2092 |
| 325 | 20230926 | 132600 | 10221223350 | 28650 | 28700 | 28700 | 28650 | 89 |
| 326 | 20230926 | 132500 | 10218673450 | 28700 | 28700 | 28700 | 28650 | 1777 |
| 327 | 20230926 | 132400 | 10167676900 | 28750 | 28700 | 28750 | 28700 | 2851 |
| 328 | 20230926 | 132300 | 10085844850 | 28700 | 28750 | 28800 | 28700 | 2783 |
| 329 | 20230926 | 132200 | 10005829150 | 28750 | 28750 | 28800 | 28750 | 793 |
| 330 | 20230926 | 132100 | 9983024500 | 28800 | 28800 | 28800 | 28800 | 75 |
| 331 | 20230926 | 132000 | 9980864500 | 28750 | 28800 | 28800 | 28750 | 1236 |
| 332 | 20230926 | 131900 | 9945314100 | 28850 | 28800 | 28850 | 28800 | 493 |
| 333 | 20230926 | 131800 | 9931114300 | 28800 | 28750 | 28800 | 28750 | 1095 |
| 334 | 20230926 | 131700 | 9899597200 | 28750 | 28800 | 28800 | 28750 | 201 |
| 335 | 20230926 | 131600 | 9893817000 | 28800 | 28800 | 28800 | 28750 | 141 |
| 336 | 20230926 | 131500 | 9889756950 | 28800 | 28800 | 28800 | 28750 | 981 |
| 337 | 20230926 | 131400 | 9861505200 | 28800 | 28800 | 28850 | 28800 | 873 |
| 338 | 20230926 | 131300 | 9836356400 | 28800 | 28800 | 28800 | 28800 | 541 |
| 339 | 20230926 | 131200 | 9820775600 | 28800 | 28800 | 28850 | 28800 | 55 |
| 340 | 20230926 | 131100 | 9819191450 | 28850 | 28800 | 28850 | 28800 | 527 |
| 341 | 20230926 | 131000 | 9804013800 | 28800 | 28850 | 28850 | 28800 | 607 |
| 342 | 20230926 | 130900 | 9786520450 | 28850 | 28850 | 28850 | 28800 | 368 |
| 343 | 20230926 | 130800 | 9775920650 | 28850 | 28900 | 28900 | 28850 | 4485 |
| 344 | 20230926 | 130700 | 9646519250 | 28900 | 28900 | 28900 | 28900 | 214 |
| 345 | 20230926 | 130600 | 9640334650 | 28900 | 28900 | 28900 | 28900 | 1216 |
| 346 | 20230926 | 130500 | 9605192250 | 28900 | 28950 | 28950 | 28900 | 754 |
| 347 | 20230926 | 130400 | 9583367350 | 29000 | 29000 | 29000 | 28950 | 814 |
| 348 | 20230926 | 130300 | 9559785250 | 29000 | 29000 | 29050 | 28950 | 903 |
| 349 | 20230926 | 130200 | 9533605800 | 29000 | 29000 | 29000 | 29000 | 314 |
| 350 | 20230926 | 130100 | 9524499800 | 29000 | 29000 | 29000 | 29000 | 1628 |
| 351 | 20230926 | 130000 | 9477287800 | 29000 | 29000 | 29000 | 29000 | 272 |
| 352 | 20230926 | 125900 | 9469399800 | 28950 | 28950 | 28950 | 28900 | 328 |
| 353 | 20230926 | 125800 | 9459905600 | 28950 | 28900 | 28950 | 28900 | 310 |
| 354 | 20230926 | 125700 | 9450932600 | 28900 | 28850 | 28900 | 28850 | 193 |
| 355 | 20230926 | 125600 | 9445356300 | 28850 | 28900 | 28900 | 28850 | 64 |
| 356 | 20230926 | 125500 | 9443506900 | 28900 | 28900 | 28900 | 28900 | 793 |
| 357 | 20230926 | 125400 | 9420589200 | 28950 | 28950 | 28950 | 28900 | 1425 |
| 358 | 20230926 | 125300 | 9379346500 | 28900 | 28900 | 28950 | 28900 | 68 |
| 359 | 20230926 | 125200 | 9377380950 | 28900 | 28900 | 28900 | 28900 | 278 |
| 360 | 20230926 | 125100 | 9369346750 | 28900 | 28950 | 28950 | 28900 | 1374 |
| 361 | 20230926 | 125000 | 9329633600 | 28950 | 28900 | 28950 | 28900 | 168 |
| 362 | 20230926 | 124900 | 9324770250 | 28950 | 28900 | 28950 | 28900 | 1420 |
| 363 | 20230926 | 124800 | 9283727200 | 28900 | 28950 | 28950 | 28900 | 380 |
| 364 | 20230926 | 124700 | 9272733800 | 28950 | 28950 | 28950 | 28950 | 489 |
| 365 | 20230926 | 124600 | 9258577250 | 29000 | 29000 | 29000 | 29000 | 46 |
| 366 | 20230926 | 124500 | 9257243250 | 29050 | 29000 | 29050 | 29000 | 659 |
| 367 | 20230926 | 124400 | 9238121000 | 28950 | 28950 | 28950 | 28950 | 304 |
| 368 | 20230926 | 124300 | 9229320200 | 28950 | 28900 | 28950 | 28900 | 305 |
| 369 | 20230926 | 124200 | 9220490950 | 28900 | 28900 | 28950 | 28900 | 302 |
| 370 | 20230926 | 124100 | 9211750300 | 28900 | 28900 | 28950 | 28900 | 972 |
| 371 | 20230926 | 124000 | 9183654250 | 28900 | 28900 | 28950 | 28900 | 772 |
| 372 | 20230926 | 123900 | 9161313350 | 28950 | 28950 | 28950 | 28950 | 41 |
| 373 | 20230926 | 123800 | 9160126400 | 28900 | 29000 | 29000 | 28900 | 1110 |
| 374 | 20230926 | 123700 | 9128014300 | 29000 | 29050 | 29050 | 29000 | 448 |
| 375 | 20230926 | 123600 | 9115002500 | 29050 | 29000 | 29100 | 29000 | 1136 |
| 376 | 20230926 | 123500 | 9081964050 | 28950 | 29000 | 29000 | 28950 | 521 |
| 377 | 20230926 | 123400 | 9066875550 | 29000 | 29000 | 29000 | 28950 | 137 |
| 378 | 20230926 | 123300 | 9062903950 | 29000 | 29000 | 29000 | 29000 | 46 |
| 379 | 20230926 | 123200 | 9061569950 | 29000 | 28950 | 29000 | 28900 | 283 |
| 380 | 20230926 | 123100 | 9053386850 | 28900 | 28950 | 28950 | 28900 | 55 |
| 381 | 20230926 | 123000 | 9051796800 | 28900 | 28950 | 28950 | 28900 | 325 |
| 382 | 20230926 | 122900 | 9042391150 | 28950 | 29000 | 29050 | 28950 | 1686 |
| 383 | 20230926 | 122800 | 8993541400 | 29050 | 29050 | 29050 | 29050 | 190 |
| 384 | 20230926 | 122700 | 8988021900 | 29050 | 29050 | 29050 | 29050 | 169 |
| 385 | 20230926 | 122600 | 8983112450 | 29050 | 29050 | 29050 | 29000 | 432 |
| 386 | 20230926 | 122500 | 8970582850 | 29050 | 29000 | 29050 | 28950 | 557 |
| 387 | 20230926 | 122400 | 8954430900 | 28950 | 29000 | 29000 | 28900 | 361 |
| 388 | 20230926 | 122300 | 8943987500 | 28950 | 29050 | 29050 | 28950 | 3917 |
| 389 | 20230926 | 122200 | 8830333000 | 29100 | 29100 | 29100 | 29050 | 2079 |
| 390 | 20230926 | 122100 | 8769834150 | 29150 | 29150 | 29150 | 29150 | 130 |
| 391 | 20230926 | 122000 | 8766044650 | 29150 | 29150 | 29150 | 29100 | 174 |
| 392 | 20230926 | 121900 | 8760975000 | 29150 | 29150 | 29150 | 29150 | 1150 |
| 393 | 20230926 | 121800 | 8727452500 | 29150 | 29250 | 29250 | 29100 | 3308 |
| 394 | 20230926 | 121700 | 8630925550 | 29250 | 29200 | 29250 | 29200 | 360 |
| 395 | 20230926 | 121600 | 8620410900 | 29250 | 29200 | 29250 | 29200 | 4401 |
| 396 | 20230926 | 121500 | 8491879000 | 29200 | 29150 | 29200 | 29150 | 1089 |
| 397 | 20230926 | 121400 | 8460118400 | 29150 | 29100 | 29150 | 29100 | 865 |
| 398 | 20230926 | 121300 | 8434938200 | 29100 | 29100 | 29100 | 29050 | 583 |
| 399 | 20230926 | 121200 | 8417980500 | 29100 | 29150 | 29150 | 29100 | 1365 |
| 400 | 20230926 | 121100 | 8378242000 | 29150 | 29100 | 29150 | 29050 | 1139 |
| 401 | 20230926 | 121000 | 8345101650 | 29100 | 29100 | 29100 | 29050 | 439 |
| 402 | 20230926 | 120900 | 8332332750 | 29100 | 29150 | 29150 | 29100 | 1360 |
| 403 | 20230926 | 120800 | 8292738700 | 29150 | 29150 | 29150 | 29150 | 1507 |
| 404 | 20230926 | 120700 | 8248809650 | 29150 | 29150 | 29150 | 29100 | 144 |
| 405 | 20230926 | 120600 | 8244615200 | 29150 | 29100 | 29150 | 29100 | 1426 |
| 406 | 20230926 | 120500 | 8203118550 | 29100 | 29000 | 29100 | 29000 | 1436 |
| 407 | 20230926 | 120400 | 8161381400 | 29050 | 29000 | 29050 | 29000 | 702 |
| 408 | 20230926 | 120300 | 8141007150 | 28950 | 29000 | 29050 | 28950 | 305 |
| 409 | 20230926 | 120200 | 8132153300 | 29000 | 29050 | 29050 | 29000 | 195 |
| 410 | 20230926 | 120100 | 8126498050 | 29000 | 29050 | 29050 | 29000 | 531 |
| 411 | 20230926 | 120000 | 8111093350 | 29050 | 29050 | 29050 | 29000 | 474 |
| 412 | 20230926 | 115900 | 8097346750 | 29000 | 29050 | 29050 | 29000 | 287 |
| 413 | 20230926 | 115800 | 8089013500 | 29050 | 28950 | 29050 | 28950 | 1093 |
| 414 | 20230926 | 115700 | 8057315900 | 28950 | 29000 | 29000 | 28950 | 199 |
| 415 | 20230926 | 115600 | 8051547800 | 29000 | 28950 | 29000 | 28900 | 65 |
| 416 | 20230926 | 115500 | 8049668050 | 28950 | 28950 | 28950 | 28900 | 287 |
| 417 | 20230926 | 115400 | 8041367950 | 28900 | 29000 | 29000 | 28900 | 154 |
| 418 | 20230926 | 115300 | 8036906950 | 28900 | 28900 | 29000 | 28850 | 1599 |
| 419 | 20230926 | 115200 | 7990579750 | 28850 | 28950 | 28950 | 28850 | 203 |
| 420 | 20230926 | 115100 | 7984703100 | 28950 | 28850 | 28950 | 28850 | 263 |
| 421 | 20230926 | 115000 | 7977109150 | 28850 | 28900 | 28900 | 28800 | 395 |
| 422 | 20230926 | 114900 | 7965714700 | 28850 | 28900 | 28900 | 28850 | 87 |
| 423 | 20230926 | 114800 | 7963200500 | 28900 | 28950 | 28950 | 28900 | 102 |
| 424 | 20230926 | 114700 | 7960248550 | 28900 | 28950 | 28950 | 28850 | 318 |
| 425 | 20230926 | 114600 | 7951069150 | 28950 | 28900 | 28950 | 28900 | 249 |
| 426 | 20230926 | 114500 | 7943872750 | 28900 | 28900 | 28950 | 28900 | 514 |
| 427 | 20230926 | 114400 | 7929015700 | 28950 | 28950 | 28950 | 28950 | 211 |
| 428 | 20230926 | 114300 | 7922907250 | 28950 | 28850 | 28950 | 28850 | 809 |
| 429 | 20230926 | 114200 | 7899520100 | 28850 | 28850 | 28900 | 28850 | 349 |
| 430 | 20230926 | 114100 | 7889444750 | 28850 | 28800 | 28850 | 28800 | 1032 |
| 431 | 20230926 | 114000 | 7859688900 | 28800 | 28750 | 28800 | 28750 | 457 |
| 432 | 20230926 | 113900 | 7846527550 | 28750 | 28800 | 28800 | 28750 | 333 |
| 433 | 20230926 | 113800 | 7836938400 | 28800 | 28800 | 28800 | 28750 | 355 |
| 434 | 20230926 | 113700 | 7826718500 | 28800 | 28800 | 28800 | 28800 | 409 |
| 435 | 20230926 | 113600 | 7814939300 | 28800 | 28750 | 28800 | 28750 | 424 |
| 436 | 20230926 | 113500 | 7802730200 | 28750 | 28800 | 28800 | 28750 | 332 |
| 437 | 20230926 | 113400 | 7793184500 | 28800 | 28800 | 28800 | 28800 | 411 |
| 438 | 20230926 | 113300 | 7781347700 | 28800 | 28800 | 28800 | 28750 | 130 |
| 439 | 20230926 | 113200 | 7777608150 | 28800 | 28800 | 28800 | 28750 | 125 |
| 440 | 20230926 | 113100 | 7774008650 | 28800 | 28750 | 28800 | 28750 | 449 |
| 441 | 20230926 | 113000 | 7761094400 | 28800 | 28800 | 28800 | 28800 | 730 |
| 442 | 20230926 | 112900 | 7740070400 | 28800 | 28850 | 28850 | 28800 | 57 |
| 443 | 20230926 | 112800 | 7738426200 | 28850 | 28850 | 28850 | 28800 | 443 |
| 444 | 20230926 | 112700 | 7725651650 | 28850 | 28900 | 28900 | 28850 | 586 |
| 445 | 20230926 | 112600 | 7708744700 | 28900 | 28900 | 28950 | 28850 | 1081 |
| 446 | 20230926 | 112500 | 7677504300 | 28950 | 28950 | 28950 | 28950 | 5 |
| 447 | 20230926 | 112400 | 7677359550 | 28950 | 28900 | 28950 | 28900 | 761 |
| 448 | 20230926 | 112300 | 7655352550 | 28950 | 28800 | 28950 | 28800 | 730 |
| 449 | 20230926 | 112200 | 7634263450 | 28900 | 28850 | 28900 | 28800 | 971 |
| 450 | 20230926 | 112100 | 7606265700 | 28850 | 28800 | 28850 | 28800 | 223 |
| 451 | 20230926 | 112000 | 7599842750 | 28850 | 28800 | 28850 | 28750 | 1382 |
| 452 | 20230926 | 111900 | 7560081900 | 28850 | 28800 | 28850 | 28800 | 597 |
| 453 | 20230926 | 111800 | 7542886400 | 28850 | 28850 | 28900 | 28850 | 154 |
| 454 | 20230926 | 111700 | 7538443450 | 28900 | 28950 | 28950 | 28850 | 603 |
| 455 | 20230926 | 111600 | 7521037100 | 28950 | 28950 | 28950 | 28900 | 104 |
| 456 | 20230926 | 111500 | 7518030000 | 28950 | 28950 | 28950 | 28900 | 92 |
| 457 | 20230926 | 111400 | 7515367600 | 28950 | 28950 | 29000 | 28900 | 231 |
| 458 | 20230926 | 111300 | 7508683350 | 28950 | 28900 | 29000 | 28900 | 787 |
| 459 | 20230926 | 111200 | 7485899250 | 28950 | 28900 | 28950 | 28850 | 577 |
| 460 | 20230926 | 111100 | 7469207450 | 28900 | 28950 | 28950 | 28850 | 172 |
| 461 | 20230926 | 111000 | 7464230350 | 28950 | 29000 | 29000 | 28950 | 30 |
| 462 | 20230926 | 110900 | 7463361350 | 29000 | 28900 | 29000 | 28900 | 97 |
| 463 | 20230926 | 110800 | 7460555950 | 28900 | 28900 | 28900 | 28850 | 130 |
| 464 | 20230926 | 110700 | 7456804200 | 28850 | 29000 | 29000 | 28850 | 1257 |
| 465 | 20230926 | 110600 | 7420435150 | 29000 | 28950 | 29000 | 28900 | 188 |
| 466 | 20230926 | 110500 | 7414990100 | 28950 | 28900 | 28950 | 28900 | 733 |
| 467 | 20230926 | 110400 | 7393786350 | 28950 | 28950 | 28950 | 28900 | 210 |
| 468 | 20230926 | 110300 | 7387707400 | 28950 | 28900 | 28950 | 28850 | 360 |
| 469 | 20230926 | 110200 | 7377296600 | 28900 | 28950 | 28950 | 28850 | 374 |
| 470 | 20230926 | 110100 | 7366487650 | 28900 | 28950 | 28950 | 28900 | 135 |
| 471 | 20230926 | 110000 | 7362582750 | 28950 | 28900 | 28950 | 28900 | 1173 |
| 472 | 20230926 | 105900 | 7328682950 | 28900 | 28850 | 28900 | 28800 | 298 |
| 473 | 20230926 | 105800 | 7320085650 | 28800 | 28850 | 28900 | 28800 | 287 |
| 474 | 20230926 | 105700 | 7311806650 | 28850 | 28800 | 28850 | 28800 | 174 |
| 475 | 20230926 | 105600 | 7306795150 | 28800 | 28900 | 28900 | 28800 | 1166 |
| 476 | 20230926 | 105500 | 7273125450 | 28900 | 28800 | 28900 | 28750 | 1177 |
| 477 | 20230926 | 105400 | 7239200850 | 28800 | 28750 | 28800 | 28750 | 49 |
| 478 | 20230926 | 105300 | 7237791500 | 28800 | 28850 | 28850 | 28750 | 1371 |
| 479 | 20230926 | 105200 | 7198305000 | 28850 | 28900 | 28900 | 28850 | 171 |
| 480 | 20230926 | 105100 | 7193371400 | 28900 | 28850 | 28900 | 28850 | 1262 |
| 481 | 20230926 | 105000 | 7156960450 | 28850 | 28800 | 28850 | 28800 | 314 |
| 482 | 20230926 | 104900 | 7147906550 | 28800 | 28800 | 28800 | 28700 | 434 |
| 483 | 20230926 | 104800 | 7135411550 | 28850 | 28850 | 28850 | 28800 | 546 |
| 484 | 20230926 | 104700 | 7119672050 | 28850 | 28700 | 28850 | 28700 | 1891 |
| 485 | 20230926 | 104600 | 7065303300 | 28650 | 28750 | 28750 | 28650 | 1641 |
| 486 | 20230926 | 104500 | 7018245550 | 28750 | 28750 | 28750 | 28700 | 534 |
| 487 | 20230926 | 104400 | 7002905550 | 28800 | 28800 | 28850 | 28750 | 755 |
| 488 | 20230926 | 104300 | 6981188850 | 28850 | 28850 | 28850 | 28800 | 1496 |
| 489 | 20230926 | 104200 | 6938100400 | 28800 | 28800 | 28850 | 28800 | 419 |
| 490 | 20230926 | 104100 | 6926021600 | 28800 | 28950 | 28950 | 28800 | 2383 |
| 491 | 20230926 | 104000 | 6857231050 | 28950 | 28950 | 29000 | 28900 | 2253 |
| 492 | 20230926 | 103900 | 6792049800 | 29000 | 29000 | 29000 | 28950 | 764 |
| 493 | 20230926 | 103800 | 6769895600 | 29000 | 28950 | 29050 | 28950 | 529 |
| 494 | 20230926 | 103700 | 6754554650 | 28950 | 29000 | 29000 | 28950 | 449 |
| 495 | 20230926 | 103600 | 6741538650 | 29000 | 29000 | 29100 | 28950 | 2410 |
| 496 | 20230926 | 103500 | 6671560450 | 29000 | 29000 | 29050 | 29000 | 872 |
| 497 | 20230926 | 103400 | 6646237650 | 29000 | 29000 | 29050 | 28950 | 802 |
| 498 | 20230926 | 103300 | 6622987100 | 29000 | 28950 | 29000 | 28900 | 499 |
| 499 | 20230926 | 103200 | 6608527400 | 28950 | 29000 | 29050 | 28900 | 4476 |
| 500 | 20230926 | 103100 | 6478761000 | 29050 | 29200 | 29200 | 29000 | 2692 |
| 501 | 20230926 | 103000 | 6400428450 | 29200 | 29200 | 29250 | 29200 | 3401 |
| 502 | 20230926 | 102900 | 6301093850 | 29200 | 29100 | 29200 | 29100 | 750 |
| 503 | 20230926 | 102800 | 6279253350 | 29100 | 29200 | 29200 | 29100 | 3375 |
| 504 | 20230926 | 102700 | 6180961300 | 29200 | 29200 | 29250 | 29150 | 5329 |
| 505 | 20230926 | 102600 | 6025436450 | 29200 | 29200 | 29200 | 29150 | 1130 |
| 506 | 20230926 | 102500 | 5992450800 | 29150 | 29150 | 29200 | 29150 | 3801 |
| 507 | 20230926 | 102400 | 5881646400 | 29150 | 29100 | 29150 | 29050 | 3760 |
| 508 | 20230926 | 102300 | 5772253000 | 29100 | 29100 | 29100 | 29050 | 1889 |
| 509 | 20230926 | 102200 | 5717290600 | 29100 | 29050 | 29100 | 29050 | 418 |
| 510 | 20230926 | 102100 | 5705134600 | 29050 | 29100 | 29100 | 29050 | 1199 |
| 511 | 20230926 | 102000 | 5670280850 | 29100 | 29050 | 29100 | 29000 | 2617 |
| 512 | 20230926 | 101900 | 5594235400 | 29050 | 28950 | 29050 | 28950 | 6205 |
| 513 | 20230926 | 101800 | 5414389950 | 28950 | 28950 | 28950 | 28900 | 648 |
| 514 | 20230926 | 101700 | 5395661100 | 28900 | 28950 | 28950 | 28900 | 159 |
| 515 | 20230926 | 101600 | 5391058150 | 28950 | 28900 | 28950 | 28850 | 2445 |
| 516 | 20230926 | 101500 | 5320392850 | 28900 | 28850 | 28900 | 28850 | 935 |
| 517 | 20230926 | 101400 | 5293416750 | 28850 | 28900 | 28900 | 28850 | 188 |
| 518 | 20230926 | 101300 | 5287989250 | 28900 | 28900 | 28900 | 28850 | 604 |
| 519 | 20230926 | 101200 | 5270534850 | 28850 | 28850 | 28900 | 28850 | 166 |
| 520 | 20230926 | 101100 | 5265737550 | 28850 | 28900 | 28900 | 28850 | 68 |
| 521 | 20230926 | 101000 | 5263773100 | 28900 | 28850 | 28900 | 28800 | 290 |
| 522 | 20230926 | 100900 | 5255406800 | 28850 | 28850 | 28850 | 28800 | 355 |
| 523 | 20230926 | 100800 | 5245165800 | 28850 | 28850 | 28900 | 28850 | 917 |
| 524 | 20230926 | 100700 | 5218704750 | 28850 | 28900 | 28900 | 28850 | 594 |
| 525 | 20230926 | 100600 | 5201548200 | 28900 | 29000 | 29000 | 28850 | 2544 |
| 526 | 20230926 | 100500 | 5127946450 | 29000 | 29000 | 29000 | 28900 | 1237 |
| 527 | 20230926 | 100400 | 5092124650 | 29000 | 28900 | 29000 | 28900 | 915 |
| 528 | 20230926 | 100300 | 5065641450 | 28900 | 28850 | 28950 | 28850 | 4406 |
| 529 | 20230926 | 100200 | 4938218400 | 28850 | 28800 | 28850 | 28800 | 99 |
| 530 | 20230926 | 100100 | 4935366900 | 28750 | 28700 | 28850 | 28650 | 9154 |
| 531 | 20230926 | 100000 | 4671937650 | 28650 | 28700 | 28700 | 28600 | 709 |
| 532 | 20230926 | 095900 | 4651591550 | 28700 | 28600 | 28700 | 28550 | 664 |
| 533 | 20230926 | 095800 | 4632590400 | 28600 | 28650 | 28650 | 28550 | 562 |
| 534 | 20230926 | 095700 | 4616525300 | 28650 | 28600 | 28650 | 28550 | 1058 |
| 535 | 20230926 | 095600 | 4586269750 | 28600 | 28600 | 28650 | 28600 | 738 |
| 536 | 20230926 | 095500 | 4565162900 | 28600 | 28600 | 28650 | 28600 | 439 |
| 537 | 20230926 | 095400 | 4552595650 | 28600 | 28600 | 28650 | 28600 | 794 |
| 538 | 20230926 | 095300 | 4529880300 | 28600 | 28600 | 28650 | 28600 | 454 |
| 539 | 20230926 | 095200 | 4516885650 | 28550 | 28700 | 28700 | 28550 | 1324 |
| 540 | 20230926 | 095100 | 4478985400 | 28700 | 28750 | 28800 | 28700 | 892 |
| 541 | 20230926 | 095000 | 4453379550 | 28750 | 28800 | 28800 | 28700 | 2057 |
| 542 | 20230926 | 094900 | 4394228950 | 28800 | 28800 | 28800 | 28750 | 1889 |
| 543 | 20230926 | 094800 | 4339860200 | 28750 | 28750 | 28750 | 28700 | 1145 |
| 544 | 20230926 | 094700 | 4306944250 | 28750 | 28750 | 28750 | 28700 | 592 |
| 545 | 20230926 | 094600 | 4289925550 | 28750 | 28750 | 28750 | 28700 | 217 |
| 546 | 20230926 | 094500 | 4283689850 | 28750 | 28750 | 28800 | 28650 | 1112 |
| 547 | 20230926 | 094400 | 4251721250 | 28750 | 28650 | 28750 | 28650 | 851 |
| 548 | 20230926 | 094300 | 4227313150 | 28600 | 28650 | 28650 | 28600 | 1043 |
| 549 | 20230926 | 094200 | 4197480450 | 28650 | 28750 | 28750 | 28650 | 2113 |
| 550 | 20230926 | 094100 | 4136823300 | 28700 | 28700 | 28750 | 28700 | 97 |
| 551 | 20230926 | 094000 | 4134038550 | 28700 | 28700 | 28750 | 28700 | 290 |
| 552 | 20230926 | 093900 | 4125712050 | 28800 | 28600 | 28800 | 28600 | 2693 |
| 553 | 20230926 | 093800 | 4048424650 | 28600 | 28600 | 28650 | 28550 | 352 |
| 554 | 20230926 | 093700 | 4038358000 | 28600 | 28750 | 28750 | 28550 | 5065 |
| 555 | 20230926 | 093600 | 3893137250 | 28800 | 28750 | 28800 | 28700 | 2287 |
| 556 | 20230926 | 093500 | 3827399250 | 28750 | 28700 | 28750 | 28650 | 1365 |
| 557 | 20230926 | 093400 | 3788159500 | 28750 | 28900 | 28900 | 28700 | 2456 |
| 558 | 20230926 | 093300 | 3717365650 | 28850 | 28900 | 28900 | 28850 | 833 |
| 559 | 20230926 | 093200 | 3693295750 | 28900 | 28850 | 28900 | 28800 | 1107 |
| 560 | 20230926 | 093100 | 3661359250 | 28850 | 28850 | 28900 | 28850 | 720 |
| 561 | 20230926 | 093000 | 3640584850 | 28850 | 28700 | 28850 | 28650 | 3916 |
| 562 | 20230926 | 092900 | 3528019550 | 28700 | 28700 | 28750 | 28650 | 1530 |
| 563 | 20230926 | 092800 | 3484099300 | 28700 | 28550 | 28700 | 28550 | 1633 |
| 564 | 20230926 | 092700 | 3437351450 | 28550 | 28500 | 28550 | 28500 | 442 |
| 565 | 20230926 | 092600 | 3424743050 | 28450 | 28400 | 28500 | 28350 | 2083 |
| 566 | 20230926 | 092500 | 3365510650 | 28400 | 28400 | 28500 | 28350 | 2242 |
| 567 | 20230926 | 092400 | 3301841550 | 28400 | 28550 | 28550 | 28400 | 10358 |
| 568 | 20230926 | 092300 | 3006903100 | 28550 | 28650 | 28700 | 28550 | 7041 |
| 569 | 20230926 | 092200 | 2805525100 | 28650 | 28700 | 28700 | 28650 | 1290 |
| 570 | 20230926 | 092100 | 2768512700 | 28700 | 28700 | 28750 | 28700 | 742 |
| 571 | 20230926 | 092000 | 2747212900 | 28700 | 28750 | 28750 | 28650 | 1611 |
| 572 | 20230926 | 091900 | 2700979950 | 28750 | 28650 | 28750 | 28650 | 1408 |
| 573 | 20230926 | 091800 | 2660515850 | 28650 | 28750 | 28750 | 28650 | 2606 |
| 574 | 20230926 | 091700 | 2585711000 | 28700 | 28700 | 28850 | 28700 | 1943 |
| 575 | 20230926 | 091600 | 2529935100 | 28750 | 28900 | 28950 | 28700 | 4235 |
| 576 | 20230926 | 091500 | 2408016400 | 28950 | 28800 | 28950 | 28800 | 3746 |
| 577 | 20230926 | 091400 | 2299820900 | 28850 | 28850 | 29000 | 28800 | 5392 |
| 578 | 20230926 | 091300 | 2144061200 | 28850 | 28900 | 28900 | 28800 | 3431 |
| 579 | 20230926 | 091200 | 2045129250 | 28900 | 28950 | 28950 | 28850 | 3986 |
| 580 | 20230926 | 091100 | 1929948500 | 28950 | 28950 | 28950 | 28900 | 1420 |
| 581 | 20230926 | 091000 | 1888874400 | 28950 | 29000 | 29050 | 28950 | 3531 |
| 582 | 20230926 | 090900 | 1786470050 | 29000 | 29000 | 29050 | 28950 | 3042 |
| 583 | 20230926 | 090800 | 1698252550 | 29000 | 29000 | 29050 | 28950 | 3871 |
| 584 | 20230926 | 090700 | 1586006500 | 29000 | 29000 | 29050 | 28950 | 4063 |
| 585 | 20230926 | 090600 | 1468144150 | 29000 | 29050 | 29100 | 28950 | 7391 |
| 586 | 20230926 | 090500 | 1253769100 | 29050 | 29150 | 29150 | 29000 | 1934 |
| 587 | 20230926 | 090400 | 1197571000 | 29100 | 29050 | 29100 | 28950 | 10890 |
| 588 | 20230926 | 090300 | 881442400 | 29050 | 28900 | 29050 | 28850 | 3853 |
| 589 | 20230926 | 090200 | 769793350 | 28850 | 29050 | 29050 | 28850 | 4342 |
| 590 | 20230926 | 090100 | 644101650 | 29050 | 28950 | 29150 | 28900 | 7412 |
| 591 | 20230926 | 090000 | 428935000 | 28900 | 28500 | 28900 | 28450 | 14631 |