33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 3 | 20230925 | 190500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230925 | 190400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230925 | 190300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230925 | 190200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230925 | 190100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230925 | 190000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230925 | 185900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230925 | 185800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230925 | 185700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230925 | 185600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230925 | 185500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230925 | 185400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230925 | 185300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230925 | 185200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230925 | 185100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230925 | 185000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230925 | 184900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230925 | 184800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230925 | 184700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230925 | 184600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230925 | 184500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230925 | 184400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230925 | 184300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230925 | 184200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230925 | 184100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230925 | 184000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230925 | 183900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230925 | 183800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230925 | 183700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230925 | 183600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 33 | 20230925 | 183500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230925 | 183400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230925 | 183300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230925 | 183200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230925 | 183100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230925 | 183000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230925 | 182900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230925 | 182800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230925 | 182700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230925 | 182600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230925 | 182500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230925 | 182400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230925 | 182300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230925 | 182200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230925 | 182100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230925 | 182000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230925 | 181900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230925 | 181800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230925 | 181700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230925 | 181600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230925 | 181500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230925 | 181400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230925 | 181300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230925 | 181200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230925 | 181100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230925 | 181000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230925 | 180900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230925 | 180800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230925 | 180700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230925 | 180600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 63 | 20230925 | 180500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230925 | 180400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230925 | 180300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230925 | 180200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230925 | 180100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230925 | 180000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230925 | 175900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230925 | 175800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230925 | 175700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230925 | 175600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230925 | 175500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230925 | 175400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230925 | 175300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230925 | 175200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230925 | 175100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230925 | 175000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230925 | 174900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230925 | 174800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230925 | 174700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230925 | 174600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230925 | 174500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230925 | 174400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230925 | 174300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230925 | 174200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230925 | 174100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230925 | 174000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230925 | 173900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230925 | 173800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230925 | 173700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230925 | 173600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 93 | 20230925 | 173500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230925 | 173400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230925 | 173300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230925 | 173200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230925 | 173100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230925 | 173000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230925 | 172900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230925 | 172800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230925 | 172700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230925 | 172600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230925 | 172500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230925 | 172400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230925 | 172300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230925 | 172200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230925 | 172100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230925 | 172000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230925 | 171900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230925 | 171800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230925 | 171700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230925 | 171600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230925 | 171500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230925 | 171400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230925 | 171300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230925 | 171200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230925 | 171100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230925 | 171000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230925 | 170900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230925 | 170800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230925 | 170700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230925 | 170600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 123 | 20230925 | 170500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230925 | 170400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230925 | 170300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230925 | 170200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230925 | 170100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230925 | 170000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230925 | 165900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230925 | 165800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230925 | 165700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230925 | 165600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230925 | 165500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230925 | 165400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230925 | 165300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230925 | 165200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230925 | 165100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230925 | 165000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230925 | 164900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230925 | 164800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230925 | 164700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230925 | 164600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230925 | 164500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230925 | 164400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230925 | 164300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230925 | 164200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230925 | 164100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230925 | 164000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230925 | 163900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230925 | 163800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230925 | 163700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230925 | 163600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 153 | 20230925 | 163500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230925 | 163400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230925 | 163300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230925 | 163200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230925 | 163100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230925 | 163000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230925 | 162900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230925 | 162800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230925 | 162700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230925 | 162600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230925 | 162500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230925 | 162400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230925 | 162300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230925 | 162200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230925 | 162100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230925 | 162000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230925 | 161900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230925 | 161800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230925 | 161700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230925 | 161600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230925 | 161500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230925 | 161400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230925 | 161300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230925 | 161200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230925 | 161100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230925 | 161000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230925 | 160900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230925 | 160800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230925 | 160700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230925 | 160600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 183 | 20230925 | 160500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230925 | 160400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230925 | 160300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230925 | 160200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230925 | 160100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230925 | 160000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230925 | 155900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230925 | 155800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230925 | 155700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230925 | 155600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230925 | 155500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230925 | 155400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230925 | 155300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230925 | 155200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230925 | 155100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230925 | 155000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230925 | 154900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230925 | 154800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230925 | 154700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20230925 | 154600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230925 | 154500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230925 | 154400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230925 | 154300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230925 | 154200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230925 | 154100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230925 | 154000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230925 | 153900 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230925 | 153800 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20230925 | 153700 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20230925 | 153600 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 213 | 20230925 | 153500 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20230925 | 153400 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20230925 | 153300 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20230925 | 153200 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20230925 | 153100 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20230925 | 153000 | 16866753800 | 32900 | 32900 | 32900 | 32900 | 66256 |
| 219 | 20230925 | 152900 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230925 | 152800 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230925 | 152700 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230925 | 152600 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230925 | 152500 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230925 | 152400 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230925 | 152300 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230925 | 152200 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230925 | 152100 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230925 | 152000 | 14686931400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20230925 | 151900 | 14686931400 | 32850 | 32850 | 32850 | 32800 | 7073 |
| 230 | 20230925 | 151800 | 14454589800 | 32850 | 32850 | 32850 | 32800 | 2081 |
| 231 | 20230925 | 151700 | 14386244000 | 32850 | 32850 | 32850 | 32800 | 954 |
| 232 | 20230925 | 151600 | 14354934650 | 32850 | 32850 | 32850 | 32800 | 1255 |
| 233 | 20230925 | 151500 | 14313745750 | 32850 | 32800 | 32850 | 32800 | 825 |
| 234 | 20230925 | 151400 | 14286652300 | 32850 | 32850 | 32850 | 32800 | 504 |
| 235 | 20230925 | 151300 | 14270103800 | 32850 | 32800 | 32850 | 32750 | 3720 |
| 236 | 20230925 | 151200 | 14148088500 | 32800 | 32800 | 32800 | 32750 | 8027 |
| 237 | 20230925 | 151100 | 13884846800 | 32750 | 32800 | 32800 | 32750 | 1124 |
| 238 | 20230925 | 151000 | 13847988800 | 32800 | 32750 | 32800 | 32750 | 647 |
| 239 | 20230925 | 150900 | 13826776850 | 32750 | 32750 | 32800 | 32750 | 628 |
| 240 | 20230925 | 150800 | 13806194700 | 32750 | 32750 | 32800 | 32700 | 4934 |
| 241 | 20230925 | 150700 | 13644583700 | 32750 | 32700 | 32750 | 32700 | 4467 |
| 242 | 20230925 | 150600 | 13498303100 | 32700 | 32750 | 32750 | 32700 | 1151 |
| 243 | 20230925 | 150500 | 13460617650 | 32700 | 32750 | 32750 | 32700 | 1323 |
| 244 | 20230925 | 150400 | 13417337350 | 32750 | 32750 | 32750 | 32700 | 754 |
| 245 | 20230925 | 150300 | 13392664100 | 32700 | 32700 | 32750 | 32700 | 601 |
| 246 | 20230925 | 150200 | 13372993000 | 32750 | 32750 | 32750 | 32700 | 570 |
| 247 | 20230925 | 150100 | 13354332000 | 32750 | 32700 | 32750 | 32700 | 1125 |
| 248 | 20230925 | 150000 | 13317521550 | 32700 | 32700 | 32750 | 32700 | 2705 |
| 249 | 20230925 | 145900 | 13229007700 | 32700 | 32700 | 32750 | 32700 | 1097 |
| 250 | 20230925 | 145800 | 13193103100 | 32750 | 32750 | 32750 | 32700 | 1295 |
| 251 | 20230925 | 145700 | 13150729450 | 32700 | 32750 | 32750 | 32700 | 890 |
| 252 | 20230925 | 145600 | 13121601750 | 32700 | 32700 | 32750 | 32700 | 1785 |
| 253 | 20230925 | 145500 | 13063168050 | 32700 | 32750 | 32750 | 32700 | 537 |
| 254 | 20230925 | 145400 | 13045589950 | 32750 | 32700 | 32750 | 32700 | 1141 |
| 255 | 20230925 | 145300 | 13008260450 | 32700 | 32700 | 32800 | 32700 | 993 |
| 256 | 20230925 | 145200 | 12975741550 | 32700 | 32700 | 32800 | 32700 | 3138 |
| 257 | 20230925 | 145100 | 12872912200 | 32700 | 32700 | 32800 | 32700 | 2900 |
| 258 | 20230925 | 145000 | 12777963200 | 32750 | 32750 | 32800 | 32700 | 4625 |
| 259 | 20230925 | 144900 | 12626491400 | 32800 | 32800 | 32800 | 32750 | 642 |
| 260 | 20230925 | 144800 | 12605447150 | 32800 | 32800 | 32850 | 32750 | 7862 |
| 261 | 20230925 | 144700 | 12347573500 | 32850 | 32800 | 32850 | 32750 | 12957 |
| 262 | 20230925 | 144600 | 11922597600 | 32800 | 32800 | 32800 | 32750 | 713 |
| 263 | 20230925 | 144500 | 11899222850 | 32800 | 32800 | 32800 | 32750 | 1228 |
| 264 | 20230925 | 144400 | 11858951800 | 32800 | 32800 | 32800 | 32750 | 2640 |
| 265 | 20230925 | 144300 | 11772388950 | 32800 | 32750 | 32800 | 32750 | 537 |
| 266 | 20230925 | 144200 | 11754783650 | 32800 | 32800 | 32800 | 32750 | 415 |
| 267 | 20230925 | 144100 | 11741182950 | 32750 | 32750 | 32800 | 32750 | 2980 |
| 268 | 20230925 | 144000 | 11643452550 | 32800 | 32800 | 32800 | 32750 | 1067 |
| 269 | 20230925 | 143900 | 11608493800 | 32800 | 32800 | 32800 | 32750 | 916 |
| 270 | 20230925 | 143800 | 11578478900 | 32800 | 32800 | 32800 | 32750 | 564 |
| 271 | 20230925 | 143700 | 11559993150 | 32800 | 32800 | 32800 | 32750 | 911 |
| 272 | 20230925 | 143600 | 11530139700 | 32800 | 32800 | 32800 | 32750 | 589 |
| 273 | 20230925 | 143500 | 11510829700 | 32800 | 32750 | 32800 | 32750 | 638 |
| 274 | 20230925 | 143400 | 11489920250 | 32800 | 32750 | 32800 | 32750 | 651 |
| 275 | 20230925 | 143300 | 11468577200 | 32800 | 32800 | 32800 | 32750 | 2501 |
| 276 | 20230925 | 143200 | 11386572600 | 32750 | 32800 | 32800 | 32750 | 935 |
| 277 | 20230925 | 143100 | 11355924550 | 32750 | 32800 | 32800 | 32750 | 2192 |
| 278 | 20230925 | 143000 | 11284029000 | 32800 | 32800 | 32800 | 32750 | 1070 |
| 279 | 20230925 | 142900 | 11248965650 | 32800 | 32800 | 32800 | 32750 | 478 |
| 280 | 20230925 | 142800 | 11233290400 | 32800 | 32800 | 32800 | 32750 | 477 |
| 281 | 20230925 | 142700 | 11217655850 | 32800 | 32800 | 32800 | 32750 | 453 |
| 282 | 20230925 | 142600 | 11202804100 | 32800 | 32750 | 32800 | 32700 | 5835 |
| 283 | 20230925 | 142500 | 11011725600 | 32700 | 32750 | 32750 | 32700 | 4460 |
| 284 | 20230925 | 142400 | 10865671600 | 32750 | 32700 | 32750 | 32700 | 470 |
| 285 | 20230925 | 142300 | 10850280200 | 32750 | 32750 | 32750 | 32700 | 1080 |
| 286 | 20230925 | 142200 | 10814944000 | 32750 | 32700 | 32750 | 32700 | 216 |
| 287 | 20230925 | 142100 | 10807870500 | 32750 | 32750 | 32750 | 32700 | 968 |
| 288 | 20230925 | 142000 | 10776181850 | 32750 | 32700 | 32750 | 32650 | 9081 |
| 289 | 20230925 | 141900 | 10479183850 | 32700 | 32700 | 32700 | 32650 | 998 |
| 290 | 20230925 | 141800 | 10446576650 | 32700 | 32700 | 32700 | 32650 | 768 |
| 291 | 20230925 | 141700 | 10421474350 | 32700 | 32700 | 32700 | 32650 | 236 |
| 292 | 20230925 | 141600 | 10413760750 | 32650 | 32700 | 32700 | 32650 | 1006 |
| 293 | 20230925 | 141500 | 10380899650 | 32700 | 32700 | 32700 | 32650 | 310 |
| 294 | 20230925 | 141400 | 10370765650 | 32650 | 32650 | 32700 | 32650 | 751 |
| 295 | 20230925 | 141300 | 10346225650 | 32700 | 32650 | 32700 | 32650 | 401 |
| 296 | 20230925 | 141200 | 10333117250 | 32700 | 32650 | 32700 | 32650 | 774 |
| 297 | 20230925 | 141100 | 10307837950 | 32700 | 32700 | 32700 | 32650 | 1573 |
| 298 | 20230925 | 141000 | 10256461500 | 32700 | 32650 | 32700 | 32650 | 218 |
| 299 | 20230925 | 140900 | 10249335250 | 32650 | 32700 | 32700 | 32650 | 980 |
| 300 | 20230925 | 140800 | 10217320600 | 32700 | 32700 | 32700 | 32650 | 537 |
| 301 | 20230925 | 140700 | 10199763500 | 32700 | 32650 | 32700 | 32650 | 815 |
| 302 | 20230925 | 140600 | 10173143350 | 32700 | 32650 | 32700 | 32650 | 420 |
| 303 | 20230925 | 140500 | 10159414450 | 32650 | 32650 | 32700 | 32650 | 1408 |
| 304 | 20230925 | 140400 | 10113433850 | 32650 | 32650 | 32700 | 32650 | 657 |
| 305 | 20230925 | 140300 | 10091968200 | 32700 | 32700 | 32700 | 32650 | 317 |
| 306 | 20230925 | 140200 | 10081611750 | 32650 | 32700 | 32700 | 32650 | 974 |
| 307 | 20230925 | 140100 | 10049795900 | 32650 | 32700 | 32700 | 32650 | 386 |
| 308 | 20230925 | 140000 | 10037180250 | 32700 | 32700 | 32700 | 32650 | 455 |
| 309 | 20230925 | 135900 | 10022312400 | 32700 | 32650 | 32700 | 32650 | 954 |
| 310 | 20230925 | 135800 | 9991143950 | 32700 | 32700 | 32700 | 32650 | 521 |
| 311 | 20230925 | 135700 | 9974112100 | 32700 | 32700 | 32700 | 32650 | 422 |
| 312 | 20230925 | 135600 | 9960319950 | 32700 | 32700 | 32700 | 32650 | 1551 |
| 313 | 20230925 | 135500 | 9909616200 | 32700 | 32700 | 32700 | 32650 | 972 |
| 314 | 20230925 | 135400 | 9877863900 | 32650 | 32700 | 32700 | 32650 | 909 |
| 315 | 20230925 | 135300 | 9848154300 | 32700 | 32700 | 32700 | 32650 | 549 |
| 316 | 20230925 | 135200 | 9830216750 | 32700 | 32700 | 32700 | 32650 | 2158 |
| 317 | 20230925 | 135100 | 9759726500 | 32700 | 32650 | 32700 | 32600 | 1738 |
| 318 | 20230925 | 135000 | 9702970700 | 32600 | 32650 | 32650 | 32600 | 607 |
| 319 | 20230925 | 134900 | 9683164550 | 32600 | 32650 | 32650 | 32600 | 267 |
| 320 | 20230925 | 134800 | 9674454500 | 32650 | 32650 | 32650 | 32600 | 885 |
| 321 | 20230925 | 134700 | 9645584400 | 32600 | 32650 | 32650 | 32600 | 436 |
| 322 | 20230925 | 134600 | 9631356550 | 32600 | 32650 | 32650 | 32600 | 414 |
| 323 | 20230925 | 134500 | 9617848950 | 32650 | 32600 | 32650 | 32600 | 1191 |
| 324 | 20230925 | 134400 | 9579004250 | 32650 | 32650 | 32650 | 32600 | 295 |
| 325 | 20230925 | 134300 | 9569379750 | 32650 | 32650 | 32650 | 32600 | 560 |
| 326 | 20230925 | 134200 | 9551111700 | 32650 | 32650 | 32650 | 32600 | 483 |
| 327 | 20230925 | 134100 | 9535349200 | 32650 | 32650 | 32650 | 32600 | 1495 |
| 328 | 20230925 | 134000 | 9486591300 | 32650 | 32650 | 32650 | 32600 | 430 |
| 329 | 20230925 | 133900 | 9472559450 | 32650 | 32650 | 32650 | 32600 | 589 |
| 330 | 20230925 | 133800 | 9453351150 | 32650 | 32650 | 32650 | 32600 | 1015 |
| 331 | 20230925 | 133700 | 9420247050 | 32600 | 32650 | 32650 | 32600 | 299 |
| 332 | 20230925 | 133600 | 9410493450 | 32600 | 32600 | 32650 | 32600 | 569 |
| 333 | 20230925 | 133500 | 9391932800 | 32600 | 32650 | 32700 | 32600 | 1998 |
| 334 | 20230925 | 133400 | 9326766300 | 32650 | 32700 | 32700 | 32600 | 744 |
| 335 | 20230925 | 133300 | 9302474200 | 32650 | 32650 | 32700 | 32600 | 2046 |
| 336 | 20230925 | 133200 | 9235662750 | 32600 | 32650 | 32700 | 32600 | 3063 |
| 337 | 20230925 | 133100 | 9135550250 | 32650 | 32650 | 32650 | 32600 | 951 |
| 338 | 20230925 | 133000 | 9104531900 | 32650 | 32600 | 32650 | 32600 | 361 |
| 339 | 20230925 | 132900 | 9092747400 | 32600 | 32600 | 32650 | 32600 | 3084 |
| 340 | 20230925 | 132800 | 8992064050 | 32650 | 32650 | 32650 | 32600 | 466 |
| 341 | 20230925 | 132700 | 8976852000 | 32600 | 32650 | 32650 | 32600 | 1072 |
| 342 | 20230925 | 132600 | 8941896000 | 32650 | 32650 | 32650 | 32600 | 482 |
| 343 | 20230925 | 132500 | 8926170550 | 32650 | 32650 | 32650 | 32600 | 597 |
| 344 | 20230925 | 132400 | 8906697850 | 32650 | 32650 | 32650 | 32600 | 1398 |
| 345 | 20230925 | 132300 | 8861109550 | 32650 | 32650 | 32650 | 32600 | 425 |
| 346 | 20230925 | 132200 | 8847240350 | 32600 | 32650 | 32650 | 32600 | 933 |
| 347 | 20230925 | 132100 | 8816817050 | 32650 | 32650 | 32650 | 32600 | 386 |
| 348 | 20230925 | 132000 | 8804219250 | 32600 | 32650 | 32650 | 32600 | 840 |
| 349 | 20230925 | 131900 | 8776829700 | 32600 | 32600 | 32650 | 32600 | 608 |
| 350 | 20230925 | 131800 | 8756993850 | 32650 | 32650 | 32650 | 32600 | 519 |
| 351 | 20230925 | 131700 | 8740055600 | 32650 | 32650 | 32650 | 32600 | 814 |
| 352 | 20230925 | 131600 | 8713513750 | 32650 | 32650 | 32650 | 32600 | 518 |
| 353 | 20230925 | 131500 | 8696613100 | 32650 | 32650 | 32650 | 32600 | 296 |
| 354 | 20230925 | 131400 | 8686957750 | 32650 | 32650 | 32650 | 32600 | 365 |
| 355 | 20230925 | 131300 | 8675046250 | 32600 | 32650 | 32650 | 32600 | 676 |
| 356 | 20230925 | 131200 | 8653001750 | 32650 | 32650 | 32650 | 32600 | 441 |
| 357 | 20230925 | 131100 | 8638613150 | 32600 | 32650 | 32650 | 32600 | 571 |
| 358 | 20230925 | 131000 | 8619984450 | 32650 | 32650 | 32650 | 32600 | 633 |
| 359 | 20230925 | 130900 | 8599342350 | 32600 | 32650 | 32650 | 32600 | 465 |
| 360 | 20230925 | 130800 | 8584174150 | 32650 | 32650 | 32650 | 32600 | 263 |
| 361 | 20230925 | 130700 | 8575594850 | 32650 | 32700 | 32700 | 32650 | 1167 |
| 362 | 20230925 | 130600 | 8537476450 | 32650 | 32700 | 32700 | 32650 | 947 |
| 363 | 20230925 | 130500 | 8506545150 | 32700 | 32650 | 32700 | 32600 | 492 |
| 364 | 20230925 | 130400 | 8490491250 | 32650 | 32650 | 32650 | 32600 | 519 |
| 365 | 20230925 | 130300 | 8473553950 | 32650 | 32600 | 32650 | 32600 | 929 |
| 366 | 20230925 | 130200 | 8443255400 | 32650 | 32650 | 32650 | 32600 | 226 |
| 367 | 20230925 | 130100 | 8435876600 | 32650 | 32650 | 32650 | 32600 | 309 |
| 368 | 20230925 | 130000 | 8425794100 | 32600 | 32650 | 32650 | 32600 | 558 |
| 369 | 20230925 | 125900 | 8407585150 | 32600 | 32650 | 32650 | 32600 | 824 |
| 370 | 20230925 | 125800 | 8380708300 | 32650 | 32700 | 32700 | 32600 | 238 |
| 371 | 20230925 | 125700 | 8372939950 | 32700 | 32650 | 32700 | 32600 | 358 |
| 372 | 20230925 | 125600 | 8361253150 | 32650 | 32650 | 32700 | 32600 | 641 |
| 373 | 20230925 | 125500 | 8340328950 | 32700 | 32650 | 32700 | 32650 | 402 |
| 374 | 20230925 | 125400 | 8327192100 | 32700 | 32700 | 32700 | 32650 | 784 |
| 375 | 20230925 | 125300 | 8301590700 | 32700 | 32700 | 32700 | 32650 | 362 |
| 376 | 20230925 | 125200 | 8289755150 | 32700 | 32700 | 32700 | 32650 | 820 |
| 377 | 20230925 | 125100 | 8262970700 | 32650 | 32700 | 32700 | 32650 | 472 |
| 378 | 20230925 | 125000 | 8247554200 | 32700 | 32700 | 32700 | 32650 | 420 |
| 379 | 20230925 | 124900 | 8233825850 | 32700 | 32650 | 32700 | 32650 | 978 |
| 380 | 20230925 | 124800 | 8201889800 | 32700 | 32650 | 32700 | 32600 | 3648 |
| 381 | 20230925 | 124700 | 8082777500 | 32650 | 32650 | 32650 | 32600 | 539 |
| 382 | 20230925 | 124600 | 8065192000 | 32650 | 32650 | 32650 | 32600 | 136 |
| 383 | 20230925 | 124500 | 8060753350 | 32650 | 32650 | 32650 | 32600 | 861 |
| 384 | 20230925 | 124400 | 8032673650 | 32650 | 32600 | 32650 | 32600 | 407 |
| 385 | 20230925 | 124300 | 8019395250 | 32650 | 32650 | 32650 | 32600 | 541 |
| 386 | 20230925 | 124200 | 8001743450 | 32600 | 32650 | 32650 | 32600 | 845 |
| 387 | 20230925 | 124100 | 7974187950 | 32650 | 32650 | 32650 | 32600 | 398 |
| 388 | 20230925 | 124000 | 7961200950 | 32650 | 32650 | 32650 | 32550 | 958 |
| 389 | 20230925 | 123900 | 7929975650 | 32600 | 32650 | 32650 | 32600 | 242 |
| 390 | 20230925 | 123800 | 7922081700 | 32600 | 32650 | 32650 | 32600 | 1264 |
| 391 | 20230925 | 123700 | 7880862100 | 32650 | 32650 | 32650 | 32600 | 497 |
| 392 | 20230925 | 123600 | 7864653950 | 32650 | 32650 | 32650 | 32600 | 497 |
| 393 | 20230925 | 123500 | 7848435350 | 32650 | 32650 | 32650 | 32600 | 991 |
| 394 | 20230925 | 123400 | 7816119550 | 32650 | 32600 | 32650 | 32600 | 207 |
| 395 | 20230925 | 123300 | 7809366800 | 32650 | 32650 | 32650 | 32600 | 508 |
| 396 | 20230925 | 123200 | 7792789450 | 32600 | 32650 | 32650 | 32600 | 128 |
| 397 | 20230925 | 123100 | 7788612000 | 32600 | 32650 | 32650 | 32600 | 1133 |
| 398 | 20230925 | 123000 | 7751666100 | 32600 | 32650 | 32650 | 32600 | 5569 |
| 399 | 20230925 | 122900 | 7570110250 | 32650 | 32600 | 32650 | 32600 | 405 |
| 400 | 20230925 | 122800 | 7556894950 | 32600 | 32600 | 32650 | 32600 | 783 |
| 401 | 20230925 | 122700 | 7531356950 | 32650 | 32650 | 32650 | 32600 | 532 |
| 402 | 20230925 | 122600 | 7514007400 | 32650 | 32650 | 32650 | 32600 | 871 |
| 403 | 20230925 | 122500 | 7485598400 | 32650 | 32650 | 32650 | 32600 | 232 |
| 404 | 20230925 | 122400 | 7478031950 | 32650 | 32650 | 32650 | 32600 | 812 |
| 405 | 20230925 | 122300 | 7451547300 | 32650 | 32650 | 32650 | 32600 | 467 |
| 406 | 20230925 | 122200 | 7436307800 | 32600 | 32600 | 32650 | 32600 | 157 |
| 407 | 20230925 | 122100 | 7431188200 | 32650 | 32650 | 32650 | 32600 | 773 |
| 408 | 20230925 | 122000 | 7405976750 | 32600 | 32650 | 32650 | 32600 | 202 |
| 409 | 20230925 | 121900 | 7399386150 | 32650 | 32600 | 32650 | 32600 | 485 |
| 410 | 20230925 | 121800 | 7383559400 | 32650 | 32650 | 32650 | 32550 | 608 |
| 411 | 20230925 | 121700 | 7363731650 | 32600 | 32650 | 32650 | 32600 | 720 |
| 412 | 20230925 | 121600 | 7340248800 | 32650 | 32650 | 32650 | 32600 | 2415 |
| 413 | 20230925 | 121500 | 7261505800 | 32600 | 32600 | 32650 | 32600 | 166 |
| 414 | 20230925 | 121400 | 7256090950 | 32650 | 32600 | 32650 | 32600 | 1655 |
| 415 | 20230925 | 121300 | 7202126800 | 32650 | 32650 | 32650 | 32600 | 121 |
| 416 | 20230925 | 121200 | 7198177250 | 32600 | 32650 | 32650 | 32600 | 1015 |
| 417 | 20230925 | 121100 | 7165074850 | 32600 | 32650 | 32650 | 32600 | 3306 |
| 418 | 20230925 | 121000 | 7057293900 | 32650 | 32600 | 32650 | 32600 | 371 |
| 419 | 20230925 | 120900 | 7045187500 | 32650 | 32650 | 32650 | 32600 | 625 |
| 420 | 20230925 | 120800 | 7024797850 | 32650 | 32650 | 32650 | 32600 | 145 |
| 421 | 20230925 | 120700 | 7020063700 | 32600 | 32650 | 32650 | 32600 | 944 |
| 422 | 20230925 | 120600 | 6989279100 | 32650 | 32600 | 32650 | 32600 | 317 |
| 423 | 20230925 | 120500 | 6978939950 | 32650 | 32650 | 32650 | 32600 | 450 |
| 424 | 20230925 | 120400 | 6964253200 | 32600 | 32650 | 32650 | 32600 | 733 |
| 425 | 20230925 | 120300 | 6940346350 | 32600 | 32650 | 32650 | 32600 | 330 |
| 426 | 20230925 | 120200 | 6929581700 | 32650 | 32600 | 32650 | 32600 | 562 |
| 427 | 20230925 | 120100 | 6911248400 | 32650 | 32600 | 32650 | 32600 | 182 |
| 428 | 20230925 | 120000 | 6905308600 | 32600 | 32650 | 32650 | 32600 | 792 |
| 429 | 20230925 | 115900 | 6879479700 | 32650 | 32600 | 32650 | 32600 | 239 |
| 430 | 20230925 | 115800 | 6871683400 | 32650 | 32650 | 32650 | 32600 | 436 |
| 431 | 20230925 | 115700 | 6857455950 | 32650 | 32600 | 32650 | 32600 | 761 |
| 432 | 20230925 | 115600 | 6832635900 | 32650 | 32650 | 32650 | 32600 | 299 |
| 433 | 20230925 | 115500 | 6822879450 | 32650 | 32600 | 32650 | 32600 | 572 |
| 434 | 20230925 | 115400 | 6804214600 | 32650 | 32650 | 32650 | 32600 | 162 |
| 435 | 20230925 | 115300 | 6798926600 | 32650 | 32650 | 32650 | 32600 | 800 |
| 436 | 20230925 | 115200 | 6772836550 | 32650 | 32650 | 32650 | 32600 | 540 |
| 437 | 20230925 | 115100 | 6755216050 | 32600 | 32650 | 32650 | 32600 | 282 |
| 438 | 20230925 | 115000 | 6746016400 | 32650 | 32650 | 32650 | 32600 | 829 |
| 439 | 20230925 | 114900 | 6718978950 | 32650 | 32650 | 32650 | 32600 | 285 |
| 440 | 20230925 | 114800 | 6709682300 | 32650 | 32650 | 32650 | 32600 | 439 |
| 441 | 20230925 | 114700 | 6695356650 | 32650 | 32650 | 32650 | 32600 | 168 |
| 442 | 20230925 | 114600 | 6689876250 | 32650 | 32600 | 32650 | 32600 | 896 |
| 443 | 20230925 | 114500 | 6660652200 | 32650 | 32600 | 32650 | 32600 | 527 |
| 444 | 20230925 | 114400 | 6643456700 | 32650 | 32650 | 32650 | 32650 | 92 |
| 445 | 20230925 | 114300 | 6640452900 | 32650 | 32600 | 32650 | 32600 | 1121 |
| 446 | 20230925 | 114200 | 6603880100 | 32600 | 32650 | 32650 | 32600 | 318 |
| 447 | 20230925 | 114100 | 6593504900 | 32650 | 32650 | 32650 | 32600 | 409 |
| 448 | 20230925 | 114000 | 6580159550 | 32650 | 32650 | 32650 | 32600 | 648 |
| 449 | 20230925 | 113900 | 6559020600 | 32600 | 32650 | 32650 | 32600 | 766 |
| 450 | 20230925 | 113800 | 6534038800 | 32650 | 32650 | 32650 | 32600 | 641 |
| 451 | 20230925 | 113700 | 6513129350 | 32650 | 32650 | 32650 | 32600 | 294 |
| 452 | 20230925 | 113600 | 6503535250 | 32650 | 32600 | 32650 | 32600 | 1711 |
| 453 | 20230925 | 113500 | 6447708700 | 32650 | 32600 | 32650 | 32600 | 345 |
| 454 | 20230925 | 113400 | 6436458250 | 32650 | 32650 | 32650 | 32600 | 634 |
| 455 | 20230925 | 113300 | 6415771600 | 32650 | 32650 | 32650 | 32600 | 1080 |
| 456 | 20230925 | 113200 | 6380550350 | 32600 | 32650 | 32650 | 32600 | 605 |
| 457 | 20230925 | 113100 | 6360824100 | 32650 | 32650 | 32650 | 32600 | 630 |
| 458 | 20230925 | 113000 | 6340269900 | 32650 | 32650 | 32650 | 32600 | 189 |
| 459 | 20230925 | 112900 | 6334101000 | 32600 | 32600 | 32650 | 32600 | 1044 |
| 460 | 20230925 | 112800 | 6300052250 | 32650 | 32650 | 32650 | 32600 | 179 |
| 461 | 20230925 | 112700 | 6294210450 | 32650 | 32650 | 32650 | 32600 | 519 |
| 462 | 20230925 | 112600 | 6277277850 | 32650 | 32600 | 32650 | 32600 | 1029 |
| 463 | 20230925 | 112500 | 6243722500 | 32650 | 32650 | 32650 | 32500 | 942 |
| 464 | 20230925 | 112400 | 6213047700 | 32600 | 32600 | 32650 | 32550 | 811 |
| 465 | 20230925 | 112300 | 6186628600 | 32550 | 32600 | 32600 | 32550 | 392 |
| 466 | 20230925 | 112200 | 6173865350 | 32600 | 32600 | 32650 | 32550 | 4605 |
| 467 | 20230925 | 112100 | 6023922250 | 32550 | 32550 | 32600 | 32550 | 399 |
| 468 | 20230925 | 112000 | 6010916000 | 32600 | 32600 | 32650 | 32550 | 1542 |
| 469 | 20230925 | 111900 | 5960627300 | 32600 | 32650 | 32650 | 32600 | 636 |
| 470 | 20230925 | 111800 | 5939875800 | 32650 | 32600 | 32650 | 32600 | 1060 |
| 471 | 20230925 | 111700 | 5905304100 | 32600 | 32650 | 32650 | 32600 | 541 |
| 472 | 20230925 | 111600 | 5887650800 | 32650 | 32650 | 32650 | 32600 | 294 |
| 473 | 20230925 | 111500 | 5878058400 | 32650 | 32650 | 32650 | 32600 | 988 |
| 474 | 20230925 | 111400 | 5845828300 | 32650 | 32650 | 32650 | 32600 | 374 |
| 475 | 20230925 | 111300 | 5833618450 | 32650 | 32650 | 32650 | 32600 | 546 |
| 476 | 20230925 | 111200 | 5815806700 | 32650 | 32600 | 32650 | 32550 | 334 |
| 477 | 20230925 | 111100 | 5804913450 | 32600 | 32650 | 32700 | 32550 | 1010 |
| 478 | 20230925 | 111000 | 5771967350 | 32650 | 32650 | 32650 | 32600 | 590 |
| 479 | 20230925 | 110900 | 5752712150 | 32650 | 32650 | 32650 | 32600 | 395 |
| 480 | 20230925 | 110800 | 5739821950 | 32650 | 32650 | 32650 | 32600 | 816 |
| 481 | 20230925 | 110700 | 5713208400 | 32650 | 32650 | 32650 | 32600 | 648 |
| 482 | 20230925 | 110600 | 5692061400 | 32650 | 32650 | 32650 | 32600 | 253 |
| 483 | 20230925 | 110500 | 5683808050 | 32650 | 32650 | 32650 | 32600 | 642 |
| 484 | 20230925 | 110400 | 5662861650 | 32650 | 32650 | 32650 | 32600 | 1171 |
| 485 | 20230925 | 110300 | 5624661000 | 32650 | 32650 | 32650 | 32600 | 531 |
| 486 | 20230925 | 110200 | 5607331100 | 32600 | 32650 | 32650 | 32600 | 549 |
| 487 | 20230925 | 110100 | 5589417950 | 32650 | 32650 | 32650 | 32600 | 703 |
| 488 | 20230925 | 110000 | 5566492400 | 32650 | 32650 | 32650 | 32600 | 641 |
| 489 | 20230925 | 105900 | 5545577350 | 32600 | 32650 | 32650 | 32600 | 471 |
| 490 | 20230925 | 105800 | 5530210350 | 32600 | 32650 | 32650 | 32600 | 515 |
| 491 | 20230925 | 105700 | 5513404350 | 32600 | 32650 | 32650 | 32600 | 1019 |
| 492 | 20230925 | 105600 | 5480160450 | 32650 | 32650 | 32650 | 32600 | 366 |
| 493 | 20230925 | 105500 | 5468217700 | 32650 | 32600 | 32650 | 32600 | 519 |
| 494 | 20230925 | 105400 | 5451280350 | 32650 | 32650 | 32650 | 32600 | 983 |
| 495 | 20230925 | 105300 | 5419219500 | 32650 | 32650 | 32650 | 32600 | 409 |
| 496 | 20230925 | 105200 | 5405870200 | 32650 | 32750 | 32750 | 32600 | 3055 |
| 497 | 20230925 | 105100 | 5306042650 | 32750 | 32750 | 32750 | 32700 | 448 |
| 498 | 20230925 | 105000 | 5291375250 | 32750 | 32700 | 32750 | 32700 | 3827 |
| 499 | 20230925 | 104900 | 5166214600 | 32700 | 32700 | 32700 | 32650 | 596 |
| 500 | 20230925 | 104800 | 5146740150 | 32700 | 32700 | 32700 | 32650 | 915 |
| 501 | 20230925 | 104700 | 5116820550 | 32700 | 32650 | 32700 | 32650 | 962 |
| 502 | 20230925 | 104600 | 5085393100 | 32700 | 32650 | 32700 | 32650 | 1311 |
| 503 | 20230925 | 104500 | 5042534200 | 32700 | 32700 | 32700 | 32650 | 223 |
| 504 | 20230925 | 104400 | 5035243850 | 32700 | 32600 | 32700 | 32600 | 4111 |
| 505 | 20230925 | 104300 | 4900982400 | 32600 | 32650 | 32650 | 32600 | 1062 |
| 506 | 20230925 | 104200 | 4866335800 | 32650 | 32650 | 32650 | 32600 | 514 |
| 507 | 20230925 | 104100 | 4849570800 | 32600 | 32600 | 32650 | 32600 | 307 |
| 508 | 20230925 | 104000 | 4839550200 | 32650 | 32650 | 32650 | 32600 | 903 |
| 509 | 20230925 | 103900 | 4810099400 | 32600 | 32650 | 32650 | 32600 | 609 |
| 510 | 20230925 | 103800 | 4790226300 | 32650 | 32650 | 32650 | 32600 | 437 |
| 511 | 20230925 | 103700 | 4775968100 | 32650 | 32650 | 32650 | 32600 | 996 |
| 512 | 20230925 | 103600 | 4743475750 | 32650 | 32600 | 32650 | 32600 | 1739 |
| 513 | 20230925 | 103500 | 4686758150 | 32600 | 32600 | 32600 | 32550 | 1358 |
| 514 | 20230925 | 103400 | 4642501100 | 32600 | 32600 | 32600 | 32550 | 337 |
| 515 | 20230925 | 103300 | 4631515200 | 32600 | 32650 | 32650 | 32550 | 445 |
| 516 | 20230925 | 103200 | 4617012300 | 32650 | 32650 | 32650 | 32600 | 943 |
| 517 | 20230925 | 103100 | 4586247300 | 32650 | 32600 | 32650 | 32600 | 384 |
| 518 | 20230925 | 103000 | 4573715000 | 32650 | 32600 | 32650 | 32600 | 698 |
| 519 | 20230925 | 102900 | 4550950850 | 32650 | 32650 | 32650 | 32600 | 633 |
| 520 | 20230925 | 102800 | 4530292850 | 32650 | 32650 | 32650 | 32600 | 382 |
| 521 | 20230925 | 102700 | 4517832500 | 32650 | 32600 | 32650 | 32550 | 2779 |
| 522 | 20230925 | 102600 | 4427108100 | 32550 | 32600 | 32650 | 32550 | 960 |
| 523 | 20230925 | 102500 | 4395794750 | 32600 | 32600 | 32650 | 32600 | 249 |
| 524 | 20230925 | 102400 | 4387675050 | 32650 | 32550 | 32650 | 32500 | 5653 |
| 525 | 20230925 | 102300 | 4203525800 | 32550 | 32550 | 32600 | 32550 | 818 |
| 526 | 20230925 | 102200 | 4176888000 | 32600 | 32550 | 32600 | 32550 | 713 |
| 527 | 20230925 | 102100 | 4153658950 | 32550 | 32600 | 32600 | 32550 | 698 |
| 528 | 20230925 | 102000 | 4130911950 | 32650 | 32600 | 32650 | 32550 | 557 |
| 529 | 20230925 | 101900 | 4112749950 | 32550 | 32600 | 32650 | 32550 | 1209 |
| 530 | 20230925 | 101800 | 4073363100 | 32650 | 32550 | 32650 | 32550 | 1329 |
| 531 | 20230925 | 101700 | 4030056100 | 32600 | 32650 | 32650 | 32600 | 1083 |
| 532 | 20230925 | 101600 | 3994743750 | 32600 | 32600 | 32650 | 32600 | 836 |
| 533 | 20230925 | 101500 | 3967476200 | 32600 | 32700 | 32700 | 32600 | 3141 |
| 534 | 20230925 | 101400 | 3864919700 | 32700 | 32700 | 32700 | 32650 | 1330 |
| 535 | 20230925 | 101300 | 3821478250 | 32650 | 32650 | 32700 | 32650 | 156 |
| 536 | 20230925 | 101200 | 3816383500 | 32650 | 32650 | 32700 | 32650 | 835 |
| 537 | 20230925 | 101100 | 3789108050 | 32650 | 32700 | 32700 | 32650 | 1749 |
| 538 | 20230925 | 101000 | 3731984400 | 32650 | 32700 | 32700 | 32650 | 245 |
| 539 | 20230925 | 100900 | 3723974500 | 32650 | 32650 | 32700 | 32650 | 976 |
| 540 | 20230925 | 100800 | 3692096600 | 32700 | 32650 | 32700 | 32650 | 525 |
| 541 | 20230925 | 100700 | 3674940000 | 32650 | 32700 | 32700 | 32650 | 399 |
| 542 | 20230925 | 100600 | 3661901300 | 32700 | 32650 | 32700 | 32650 | 184 |
| 543 | 20230925 | 100500 | 3655891800 | 32650 | 32700 | 32700 | 32650 | 1023 |
| 544 | 20230925 | 100400 | 3622469350 | 32700 | 32600 | 32700 | 32600 | 1919 |
| 545 | 20230925 | 100300 | 3559834800 | 32600 | 32600 | 32650 | 32600 | 345 |
| 546 | 20230925 | 100200 | 3548579800 | 32600 | 32650 | 32700 | 32600 | 3212 |
| 547 | 20230925 | 100100 | 3443700350 | 32650 | 32650 | 32700 | 32650 | 492 |
| 548 | 20230925 | 100000 | 3427621500 | 32650 | 32650 | 32700 | 32650 | 882 |
| 549 | 20230925 | 095900 | 3398805650 | 32650 | 32650 | 32700 | 32650 | 153 |
| 550 | 20230925 | 095800 | 3393806050 | 32650 | 32650 | 32700 | 32650 | 1713 |
| 551 | 20230925 | 095700 | 3337859350 | 32650 | 32650 | 32700 | 32650 | 338 |
| 552 | 20230925 | 095600 | 3326822650 | 32650 | 32700 | 32700 | 32650 | 531 |
| 553 | 20230925 | 095500 | 3309475400 | 32650 | 32700 | 32700 | 32650 | 1364 |
| 554 | 20230925 | 095400 | 3264919450 | 32650 | 32700 | 32700 | 32650 | 436 |
| 555 | 20230925 | 095300 | 3250670050 | 32650 | 32650 | 32700 | 32650 | 897 |
| 556 | 20230925 | 095200 | 3221364850 | 32700 | 32650 | 32700 | 32650 | 284 |
| 557 | 20230925 | 095100 | 3212083150 | 32700 | 32700 | 32700 | 32650 | 1352 |
| 558 | 20230925 | 095000 | 3167913500 | 32650 | 32700 | 32700 | 32650 | 391 |
| 559 | 20230925 | 094900 | 3155140900 | 32650 | 32650 | 32700 | 32650 | 892 |
| 560 | 20230925 | 094800 | 3125990000 | 32700 | 32600 | 32700 | 32550 | 5701 |
| 561 | 20230925 | 094700 | 2939938650 | 32600 | 32600 | 32600 | 32550 | 137 |
| 562 | 20230925 | 094600 | 2935478700 | 32550 | 32550 | 32600 | 32550 | 543 |
| 563 | 20230925 | 094500 | 2917793700 | 32550 | 32550 | 32600 | 32550 | 219 |
| 564 | 20230925 | 094400 | 2910664000 | 32550 | 32600 | 32600 | 32550 | 1107 |
| 565 | 20230925 | 094300 | 2874611050 | 32550 | 32600 | 32600 | 32550 | 612 |
| 566 | 20230925 | 094200 | 2854671800 | 32550 | 32550 | 32600 | 32550 | 315 |
| 567 | 20230925 | 094100 | 2844411950 | 32550 | 32600 | 32650 | 32550 | 2783 |
| 568 | 20230925 | 094000 | 2753694950 | 32600 | 32600 | 32650 | 32600 | 430 |
| 569 | 20230925 | 093900 | 2739662250 | 32600 | 32600 | 32650 | 32600 | 1172 |
| 570 | 20230925 | 093800 | 2701406650 | 32600 | 32550 | 32650 | 32550 | 229 |
| 571 | 20230925 | 093700 | 2693937550 | 32550 | 32550 | 32600 | 32550 | 2472 |
| 572 | 20230925 | 093600 | 2613380250 | 32550 | 32600 | 32600 | 32550 | 662 |
| 573 | 20230925 | 093500 | 2591810550 | 32600 | 32600 | 32600 | 32550 | 702 |
| 574 | 20230925 | 093400 | 2568942350 | 32600 | 32650 | 32650 | 32550 | 1495 |
| 575 | 20230925 | 093300 | 2520188300 | 32650 | 32600 | 32700 | 32550 | 2395 |
| 576 | 20230925 | 093200 | 2442080200 | 32600 | 32650 | 32700 | 32550 | 3026 |
| 577 | 20230925 | 093100 | 2343343100 | 32650 | 32650 | 32650 | 32600 | 2991 |
| 578 | 20230925 | 093000 | 2245712950 | 32600 | 32700 | 32700 | 32600 | 1595 |
| 579 | 20230925 | 092900 | 2193644900 | 32700 | 32650 | 32700 | 32650 | 837 |
| 580 | 20230925 | 092800 | 2166293150 | 32650 | 32700 | 32700 | 32650 | 390 |
| 581 | 20230925 | 092700 | 2153545550 | 32650 | 32700 | 32700 | 32650 | 307 |
| 582 | 20230925 | 092600 | 2143511300 | 32700 | 32650 | 32700 | 32600 | 5648 |
| 583 | 20230925 | 092500 | 1958942850 | 32700 | 32600 | 32700 | 32550 | 3547 |
| 584 | 20230925 | 092400 | 1843149850 | 32550 | 32600 | 32650 | 32550 | 1226 |
| 585 | 20230925 | 092300 | 1803175000 | 32600 | 32600 | 32650 | 32600 | 631 |
| 586 | 20230925 | 092200 | 1782593150 | 32650 | 32650 | 32650 | 32600 | 394 |
| 587 | 20230925 | 092100 | 1769743850 | 32650 | 32550 | 32650 | 32550 | 2340 |
| 588 | 20230925 | 092000 | 1693462300 | 32550 | 32600 | 32600 | 32500 | 1156 |
| 589 | 20230925 | 091900 | 1655846450 | 32600 | 32550 | 32600 | 32500 | 1919 |
| 590 | 20230925 | 091800 | 1593405900 | 32600 | 32550 | 32600 | 32550 | 2313 |
| 591 | 20230925 | 091700 | 1518110650 | 32550 | 32550 | 32600 | 32550 | 2166 |
| 592 | 20230925 | 091600 | 1447583250 | 32550 | 32650 | 32650 | 32550 | 156 |
| 593 | 20230925 | 091500 | 1442503950 | 32650 | 32600 | 32650 | 32550 | 1689 |
| 594 | 20230925 | 091400 | 1387440100 | 32650 | 32600 | 32650 | 32600 | 381 |
| 595 | 20230925 | 091300 | 1375015150 | 32650 | 32600 | 32650 | 32600 | 70 |
| 596 | 20230925 | 091200 | 1372730150 | 32650 | 32650 | 32650 | 32600 | 622 |
| 597 | 20230925 | 091100 | 1352443000 | 32650 | 32650 | 32650 | 32600 | 55 |
| 598 | 20230925 | 091000 | 1350647700 | 32600 | 32650 | 32650 | 32600 | 68 |
| 599 | 20230925 | 090900 | 1348428500 | 32650 | 32650 | 32650 | 32600 | 1437 |
| 600 | 20230925 | 090800 | 1301560950 | 32600 | 32600 | 32700 | 32550 | 2520 |
| 601 | 20230925 | 090700 | 1219308650 | 32600 | 32500 | 32600 | 32500 | 3623 |
| 602 | 20230925 | 090600 | 1101335750 | 32500 | 32600 | 32600 | 32400 | 3140 |
| 603 | 20230925 | 090500 | 999249350 | 32550 | 32600 | 32600 | 32500 | 790 |
| 604 | 20230925 | 090400 | 973521950 | 32550 | 32700 | 32700 | 32500 | 14545 |
| 605 | 20230925 | 090300 | 499241750 | 32700 | 32700 | 32700 | 32650 | 891 |
| 606 | 20230925 | 090200 | 470120550 | 32650 | 32700 | 32700 | 32650 | 563 |
| 607 | 20230925 | 090100 | 451720600 | 32700 | 32700 | 32750 | 32650 | 1302 |
| 608 | 20230925 | 090000 | 409158800 | 32700 | 32750 | 32750 | 32700 | 12493 |