33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 3 | 20230926 | 190400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230926 | 190300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230926 | 190200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230926 | 190100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230926 | 190000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230926 | 185900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230926 | 185800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230926 | 185700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230926 | 185600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230926 | 185500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230926 | 185400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230926 | 185300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230926 | 185200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230926 | 185100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230926 | 185000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230926 | 184900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230926 | 184800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230926 | 184700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230926 | 184600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230926 | 184500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230926 | 184400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230926 | 184300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230926 | 184200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230926 | 184100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230926 | 184000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230926 | 183900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230926 | 183800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230926 | 183700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230926 | 183600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230926 | 183500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 33 | 20230926 | 183400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230926 | 183300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230926 | 183200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230926 | 183100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230926 | 183000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230926 | 182900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230926 | 182800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230926 | 182700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230926 | 182600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230926 | 182500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230926 | 182400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230926 | 182300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230926 | 182200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230926 | 182100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230926 | 182000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230926 | 181900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230926 | 181800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230926 | 181700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230926 | 181600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230926 | 181500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230926 | 181400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230926 | 181300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230926 | 181200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230926 | 181100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230926 | 181000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230926 | 180900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230926 | 180800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230926 | 180700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230926 | 180600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230926 | 180500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 63 | 20230926 | 180400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230926 | 180300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230926 | 180200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230926 | 180100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230926 | 180000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230926 | 175900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230926 | 175800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230926 | 175700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230926 | 175600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230926 | 175500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230926 | 175400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230926 | 175300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230926 | 175200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230926 | 175100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230926 | 175000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230926 | 174900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230926 | 174800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230926 | 174700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230926 | 174600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230926 | 174500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230926 | 174400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230926 | 174300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230926 | 174200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230926 | 174100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230926 | 174000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230926 | 173900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230926 | 173800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230926 | 173700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230926 | 173600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230926 | 173500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 93 | 20230926 | 173400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230926 | 173300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230926 | 173200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230926 | 173100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230926 | 173000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230926 | 172900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230926 | 172800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230926 | 172700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230926 | 172600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230926 | 172500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230926 | 172400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230926 | 172300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230926 | 172200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230926 | 172100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230926 | 172000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230926 | 171900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230926 | 171800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230926 | 171700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230926 | 171600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230926 | 171500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230926 | 171400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230926 | 171300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230926 | 171200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230926 | 171100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230926 | 171000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230926 | 170900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230926 | 170800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230926 | 170700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230926 | 170600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230926 | 170500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 123 | 20230926 | 170400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230926 | 170300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230926 | 170200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230926 | 170100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230926 | 170000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230926 | 165900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230926 | 165800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230926 | 165700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230926 | 165600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230926 | 165500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230926 | 165400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230926 | 165300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230926 | 165200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230926 | 165100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230926 | 165000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230926 | 164900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230926 | 164800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230926 | 164700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230926 | 164600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230926 | 164500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230926 | 164400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230926 | 164300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230926 | 164200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230926 | 164100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230926 | 164000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230926 | 163900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230926 | 163800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230926 | 163700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230926 | 163600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230926 | 163500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 153 | 20230926 | 163400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230926 | 163300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230926 | 163200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230926 | 163100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230926 | 163000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230926 | 162900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230926 | 162800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230926 | 162700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230926 | 162600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230926 | 162500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230926 | 162400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230926 | 162300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230926 | 162200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230926 | 162100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230926 | 162000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230926 | 161900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230926 | 161800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230926 | 161700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230926 | 161600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230926 | 161500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230926 | 161400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230926 | 161300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230926 | 161200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230926 | 161100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230926 | 161000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230926 | 160900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230926 | 160800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230926 | 160700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230926 | 160600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230926 | 160500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 183 | 20230926 | 160400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230926 | 160300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230926 | 160200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230926 | 160100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230926 | 160000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230926 | 155900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230926 | 155800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230926 | 155700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230926 | 155600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230926 | 155500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230926 | 155400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230926 | 155300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230926 | 155200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230926 | 155100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230926 | 155000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230926 | 154900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230926 | 154800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230926 | 154700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230926 | 154600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230926 | 154500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230926 | 154400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230926 | 154300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230926 | 154200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230926 | 154100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230926 | 154000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230926 | 153900 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230926 | 153800 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230926 | 153700 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230926 | 153600 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230926 | 153500 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 213 | 20230926 | 153400 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20230926 | 153300 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20230926 | 153200 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20230926 | 153100 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20230926 | 153000 | 19476351850 | 32850 | 32850 | 32850 | 32850 | 52719 |
| 218 | 20230926 | 152900 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230926 | 152800 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230926 | 152700 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230926 | 152600 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230926 | 152500 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230926 | 152400 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230926 | 152300 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230926 | 152200 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230926 | 152100 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230926 | 152000 | 17744532700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230926 | 151900 | 17744532700 | 32850 | 32750 | 32850 | 32750 | 6038 |
| 229 | 20230926 | 151800 | 17546384650 | 32750 | 32850 | 32850 | 32750 | 5329 |
| 230 | 20230926 | 151700 | 17371687150 | 32850 | 32850 | 32850 | 32800 | 2070 |
| 231 | 20230926 | 151600 | 17303779450 | 32850 | 32800 | 32850 | 32750 | 3210 |
| 232 | 20230926 | 151500 | 17198454100 | 32800 | 32850 | 32850 | 32750 | 4381 |
| 233 | 20230926 | 151400 | 17054704850 | 32850 | 32800 | 32850 | 32800 | 1390 |
| 234 | 20230926 | 151300 | 17009047750 | 32850 | 32850 | 32850 | 32800 | 2627 |
| 235 | 20230926 | 151200 | 16922780700 | 32850 | 32850 | 32850 | 32800 | 1411 |
| 236 | 20230926 | 151100 | 16876437900 | 32850 | 32850 | 32850 | 32800 | 1458 |
| 237 | 20230926 | 151000 | 16828546200 | 32850 | 32800 | 32850 | 32800 | 1210 |
| 238 | 20230926 | 150900 | 16788799300 | 32800 | 32800 | 32850 | 32800 | 8102 |
| 239 | 20230926 | 150800 | 16523034100 | 32800 | 32750 | 32800 | 32750 | 2156 |
| 240 | 20230926 | 150700 | 16452324750 | 32750 | 32800 | 32800 | 32750 | 1497 |
| 241 | 20230926 | 150600 | 16403223750 | 32800 | 32800 | 32800 | 32750 | 1217 |
| 242 | 20230926 | 150500 | 16363318100 | 32800 | 32800 | 32800 | 32750 | 1246 |
| 243 | 20230926 | 150400 | 16322469200 | 32800 | 32750 | 32800 | 32750 | 1709 |
| 244 | 20230926 | 150300 | 16266422850 | 32750 | 32750 | 32800 | 32750 | 572 |
| 245 | 20230926 | 150200 | 16247684350 | 32800 | 32800 | 32800 | 32750 | 1313 |
| 246 | 20230926 | 150100 | 16204620400 | 32750 | 32750 | 32800 | 32750 | 307 |
| 247 | 20230926 | 150000 | 16194562650 | 32750 | 32750 | 32800 | 32750 | 546 |
| 248 | 20230926 | 145900 | 16176661200 | 32800 | 32850 | 32850 | 32750 | 14749 |
| 249 | 20230926 | 145800 | 15693051500 | 32850 | 32850 | 32850 | 32800 | 1196 |
| 250 | 20230926 | 145700 | 15653765250 | 32850 | 32850 | 32850 | 32800 | 1989 |
| 251 | 20230926 | 145600 | 15588457000 | 32850 | 32850 | 32850 | 32800 | 1149 |
| 252 | 20230926 | 145500 | 15550720400 | 32850 | 32800 | 32850 | 32800 | 1713 |
| 253 | 20230926 | 145400 | 15494450650 | 32850 | 32850 | 32850 | 32800 | 778 |
| 254 | 20230926 | 145300 | 15468893600 | 32850 | 32800 | 32850 | 32800 | 7976 |
| 255 | 20230926 | 145200 | 15207141700 | 32800 | 32800 | 32800 | 32750 | 10979 |
| 256 | 20230926 | 145100 | 14847038250 | 32800 | 32800 | 32800 | 32800 | 1324 |
| 257 | 20230926 | 145000 | 14803611050 | 32800 | 32800 | 32800 | 32750 | 1629 |
| 258 | 20230926 | 144900 | 14750180600 | 32800 | 32800 | 32800 | 32750 | 602 |
| 259 | 20230926 | 144800 | 14730452900 | 32800 | 32800 | 32800 | 32750 | 1398 |
| 260 | 20230926 | 144700 | 14684648700 | 32800 | 32800 | 32800 | 32750 | 226 |
| 261 | 20230926 | 144600 | 14677238500 | 32800 | 32800 | 32800 | 32750 | 549 |
| 262 | 20230926 | 144500 | 14659238450 | 32750 | 32800 | 32800 | 32750 | 6192 |
| 263 | 20230926 | 144400 | 14456390900 | 32800 | 32800 | 32800 | 32750 | 951 |
| 264 | 20230926 | 144300 | 14425204850 | 32800 | 32800 | 32800 | 32750 | 1157 |
| 265 | 20230926 | 144200 | 14387264750 | 32800 | 32750 | 32800 | 32750 | 800 |
| 266 | 20230926 | 144100 | 14361028550 | 32750 | 32800 | 32800 | 32750 | 866 |
| 267 | 20230926 | 144000 | 14332634600 | 32800 | 32800 | 32800 | 32750 | 836 |
| 268 | 20230926 | 143900 | 14305242050 | 32800 | 32800 | 32800 | 32750 | 412 |
| 269 | 20230926 | 143800 | 14291735200 | 32750 | 32800 | 32800 | 32750 | 690 |
| 270 | 20230926 | 143700 | 14269127650 | 32800 | 32800 | 32800 | 32750 | 4252 |
| 271 | 20230926 | 143600 | 14129860700 | 32800 | 32800 | 32800 | 32750 | 487 |
| 272 | 20230926 | 143500 | 14113895650 | 32750 | 32800 | 32800 | 32750 | 2301 |
| 273 | 20230926 | 143400 | 14038516600 | 32800 | 32800 | 32800 | 32750 | 1276 |
| 274 | 20230926 | 143300 | 13996686400 | 32800 | 32800 | 32800 | 32750 | 979 |
| 275 | 20230926 | 143200 | 13964584950 | 32750 | 32800 | 32800 | 32750 | 1001 |
| 276 | 20230926 | 143100 | 13931759050 | 32800 | 32800 | 32800 | 32750 | 1177 |
| 277 | 20230926 | 143000 | 13893160250 | 32750 | 32800 | 32800 | 32750 | 847 |
| 278 | 20230926 | 142900 | 13865379650 | 32800 | 32800 | 32800 | 32750 | 1155 |
| 279 | 20230926 | 142800 | 13827510400 | 32800 | 32800 | 32800 | 32750 | 846 |
| 280 | 20230926 | 142700 | 13799762700 | 32800 | 32800 | 32800 | 32750 | 794 |
| 281 | 20230926 | 142600 | 13773720250 | 32800 | 32800 | 32800 | 32750 | 778 |
| 282 | 20230926 | 142500 | 13748204650 | 32800 | 32800 | 32800 | 32750 | 919 |
| 283 | 20230926 | 142400 | 13718067500 | 32800 | 32800 | 32800 | 32750 | 747 |
| 284 | 20230926 | 142300 | 13693566300 | 32800 | 32750 | 32800 | 32700 | 1031 |
| 285 | 20230926 | 142200 | 13659795450 | 32750 | 32750 | 32750 | 32700 | 816 |
| 286 | 20230926 | 142100 | 13633071600 | 32750 | 32750 | 32750 | 32700 | 615 |
| 287 | 20230926 | 142000 | 13612930400 | 32750 | 32750 | 32750 | 32700 | 812 |
| 288 | 20230926 | 141900 | 13586338050 | 32750 | 32800 | 32800 | 32750 | 2657 |
| 289 | 20230926 | 141800 | 13499311550 | 32750 | 32750 | 32800 | 32750 | 280 |
| 290 | 20230926 | 141700 | 13490138250 | 32800 | 32800 | 32800 | 32700 | 2052 |
| 291 | 20230926 | 141600 | 13422908550 | 32800 | 32700 | 32800 | 32700 | 1201 |
| 292 | 20230926 | 141500 | 13383565900 | 32750 | 32750 | 32750 | 32700 | 1232 |
| 293 | 20230926 | 141400 | 13343220250 | 32750 | 32750 | 32750 | 32700 | 1210 |
| 294 | 20230926 | 141300 | 13303602750 | 32750 | 32750 | 32750 | 32700 | 489 |
| 295 | 20230926 | 141200 | 13287588150 | 32700 | 32750 | 32750 | 32700 | 1135 |
| 296 | 20230926 | 141100 | 13250421900 | 32750 | 32750 | 32750 | 32700 | 1321 |
| 297 | 20230926 | 141000 | 13207160350 | 32750 | 32750 | 32750 | 32750 | 1444 |
| 298 | 20230926 | 140900 | 13159869350 | 32750 | 32750 | 32750 | 32700 | 506 |
| 299 | 20230926 | 140800 | 13143298500 | 32750 | 32750 | 32750 | 32700 | 495 |
| 300 | 20230926 | 140700 | 13127088550 | 32700 | 32750 | 32750 | 32700 | 366 |
| 301 | 20230926 | 140600 | 13115102600 | 32700 | 32700 | 32800 | 32700 | 2623 |
| 302 | 20230926 | 140500 | 13029199100 | 32750 | 32750 | 32750 | 32700 | 5460 |
| 303 | 20230926 | 140400 | 12850384300 | 32750 | 32750 | 32750 | 32750 | 294 |
| 304 | 20230926 | 140300 | 12840755800 | 32700 | 32700 | 32750 | 32700 | 412 |
| 305 | 20230926 | 140200 | 12827270500 | 32750 | 32700 | 32750 | 32700 | 2867 |
| 306 | 20230926 | 140100 | 12733395250 | 32650 | 32750 | 32750 | 32650 | 537 |
| 307 | 20230926 | 140000 | 12715833550 | 32700 | 32700 | 32750 | 32700 | 1612 |
| 308 | 20230926 | 135900 | 12663103750 | 32700 | 32700 | 32700 | 32650 | 1290 |
| 309 | 20230926 | 135800 | 12620920800 | 32700 | 32700 | 32700 | 32650 | 518 |
| 310 | 20230926 | 135700 | 12603982500 | 32700 | 32700 | 32700 | 32650 | 358 |
| 311 | 20230926 | 135600 | 12592276100 | 32650 | 32700 | 32750 | 32650 | 421 |
| 312 | 20230926 | 135500 | 12578499850 | 32700 | 32700 | 32750 | 32650 | 2892 |
| 313 | 20230926 | 135400 | 12483928200 | 32700 | 32700 | 32700 | 32650 | 174 |
| 314 | 20230926 | 135300 | 12478238750 | 32700 | 32650 | 32700 | 32600 | 1755 |
| 315 | 20230926 | 135200 | 12420925400 | 32650 | 32650 | 32650 | 32600 | 101 |
| 316 | 20230926 | 135100 | 12417627950 | 32650 | 32700 | 32700 | 32600 | 3926 |
| 317 | 20230926 | 135000 | 12289446250 | 32700 | 32700 | 32700 | 32650 | 357 |
| 318 | 20230926 | 134900 | 12277772500 | 32700 | 32700 | 32750 | 32700 | 4879 |
| 319 | 20230926 | 134800 | 12118225300 | 32700 | 32700 | 32700 | 32650 | 714 |
| 320 | 20230926 | 134700 | 12094877600 | 32700 | 32700 | 32700 | 32650 | 636 |
| 321 | 20230926 | 134600 | 12074080600 | 32700 | 32650 | 32700 | 32650 | 190 |
| 322 | 20230926 | 134500 | 12067867650 | 32700 | 32700 | 32700 | 32650 | 170 |
| 323 | 20230926 | 134400 | 12062308800 | 32700 | 32700 | 32700 | 32700 | 3600 |
| 324 | 20230926 | 134300 | 11944588800 | 32700 | 32700 | 32700 | 32650 | 4828 |
| 325 | 20230926 | 134200 | 11786724100 | 32700 | 32700 | 32700 | 32650 | 483 |
| 326 | 20230926 | 134100 | 11770930400 | 32700 | 32650 | 32700 | 32600 | 2477 |
| 327 | 20230926 | 134000 | 11690036700 | 32650 | 32650 | 32650 | 32650 | 516 |
| 328 | 20230926 | 133900 | 11673189300 | 32650 | 32650 | 32650 | 32600 | 687 |
| 329 | 20230926 | 133800 | 11650759400 | 32650 | 32650 | 32650 | 32600 | 848 |
| 330 | 20230926 | 133700 | 11623072850 | 32650 | 32600 | 32650 | 32600 | 729 |
| 331 | 20230926 | 133600 | 11599271250 | 32600 | 32650 | 32650 | 32600 | 694 |
| 332 | 20230926 | 133500 | 11576619000 | 32650 | 32650 | 32650 | 32600 | 469 |
| 333 | 20230926 | 133400 | 11561307350 | 32650 | 32650 | 32650 | 32600 | 834 |
| 334 | 20230926 | 133300 | 11534091900 | 32650 | 32600 | 32650 | 32600 | 710 |
| 335 | 20230926 | 133200 | 11510912350 | 32650 | 32650 | 32650 | 32600 | 429 |
| 336 | 20230926 | 133100 | 11496905700 | 32650 | 32650 | 32650 | 32650 | 662 |
| 337 | 20230926 | 133000 | 11475291400 | 32650 | 32600 | 32650 | 32600 | 1743 |
| 338 | 20230926 | 132900 | 11418390150 | 32650 | 32600 | 32650 | 32600 | 660 |
| 339 | 20230926 | 132800 | 11396844200 | 32600 | 32650 | 32650 | 32600 | 453 |
| 340 | 20230926 | 132700 | 11382054900 | 32650 | 32650 | 32650 | 32600 | 550 |
| 341 | 20230926 | 132600 | 11364097500 | 32650 | 32650 | 32650 | 32600 | 830 |
| 342 | 20230926 | 132500 | 11336998200 | 32650 | 32650 | 32650 | 32650 | 360 |
| 343 | 20230926 | 132400 | 11325244200 | 32650 | 32650 | 32650 | 32600 | 466 |
| 344 | 20230926 | 132300 | 11310031200 | 32600 | 32600 | 32650 | 32600 | 1205 |
| 345 | 20230926 | 132200 | 11270717550 | 32600 | 32600 | 32650 | 32600 | 780 |
| 346 | 20230926 | 132100 | 11245270100 | 32650 | 32650 | 32650 | 32650 | 561 |
| 347 | 20230926 | 132000 | 11226953450 | 32650 | 32650 | 32650 | 32600 | 849 |
| 348 | 20230926 | 131900 | 11199241000 | 32650 | 32650 | 32650 | 32600 | 705 |
| 349 | 20230926 | 131800 | 11176223150 | 32600 | 32600 | 32650 | 32600 | 263 |
| 350 | 20230926 | 131700 | 11167649150 | 32650 | 32650 | 32650 | 32600 | 1427 |
| 351 | 20230926 | 131600 | 11121118350 | 32650 | 32650 | 32650 | 32600 | 600 |
| 352 | 20230926 | 131500 | 11101537750 | 32650 | 32600 | 32650 | 32600 | 506 |
| 353 | 20230926 | 131400 | 11085017400 | 32650 | 32600 | 32650 | 32600 | 1264 |
| 354 | 20230926 | 131300 | 11043761500 | 32650 | 32650 | 32650 | 32600 | 49 |
| 355 | 20230926 | 131200 | 11042161750 | 32650 | 32700 | 32700 | 32600 | 1432 |
| 356 | 20230926 | 131100 | 10995405800 | 32650 | 32700 | 32700 | 32650 | 61 |
| 357 | 20230926 | 131000 | 10993412700 | 32700 | 32700 | 32700 | 32650 | 253 |
| 358 | 20230926 | 130900 | 10985139850 | 32700 | 32700 | 32700 | 32700 | 165 |
| 359 | 20230926 | 130800 | 10979744350 | 32650 | 32700 | 32700 | 32650 | 125 |
| 360 | 20230926 | 130700 | 10975663000 | 32650 | 32650 | 32700 | 32650 | 2758 |
| 361 | 20230926 | 130600 | 10885605450 | 32700 | 32650 | 32700 | 32650 | 1114 |
| 362 | 20230926 | 130500 | 10849231100 | 32650 | 32650 | 32650 | 32650 | 637 |
| 363 | 20230926 | 130400 | 10828433050 | 32650 | 32650 | 32650 | 32600 | 504 |
| 364 | 20230926 | 130300 | 10811978800 | 32650 | 32650 | 32650 | 32600 | 961 |
| 365 | 20230926 | 130200 | 10780602200 | 32650 | 32650 | 32650 | 32650 | 1733 |
| 366 | 20230926 | 130100 | 10724019750 | 32650 | 32650 | 32650 | 32600 | 449 |
| 367 | 20230926 | 130000 | 10709360000 | 32650 | 32650 | 32650 | 32600 | 1264 |
| 368 | 20230926 | 125900 | 10668124550 | 32650 | 32650 | 32650 | 32650 | 350 |
| 369 | 20230926 | 125800 | 10656697050 | 32650 | 32650 | 32650 | 32600 | 576 |
| 370 | 20230926 | 125700 | 10637890700 | 32650 | 32600 | 32650 | 32600 | 489 |
| 371 | 20230926 | 125600 | 10621925400 | 32650 | 32650 | 32650 | 32650 | 590 |
| 372 | 20230926 | 125500 | 10602661900 | 32650 | 32650 | 32650 | 32650 | 558 |
| 373 | 20230926 | 125400 | 10584443200 | 32650 | 32650 | 32650 | 32600 | 568 |
| 374 | 20230926 | 125300 | 10565904950 | 32650 | 32600 | 32650 | 32600 | 711 |
| 375 | 20230926 | 125200 | 10542704600 | 32650 | 32650 | 32650 | 32600 | 556 |
| 376 | 20230926 | 125100 | 10524562750 | 32650 | 32650 | 32650 | 32600 | 567 |
| 377 | 20230926 | 125000 | 10506053300 | 32650 | 32600 | 32650 | 32600 | 511 |
| 378 | 20230926 | 124900 | 10489379100 | 32650 | 32650 | 32650 | 32650 | 23 |
| 379 | 20230926 | 124800 | 10488628150 | 32650 | 32650 | 32650 | 32600 | 197 |
| 380 | 20230926 | 124700 | 10482196150 | 32600 | 32650 | 32650 | 32600 | 48 |
| 381 | 20230926 | 124600 | 10480629650 | 32600 | 32650 | 32650 | 32600 | 204 |
| 382 | 20230926 | 124500 | 10473969100 | 32650 | 32650 | 32650 | 32650 | 225 |
| 383 | 20230926 | 124400 | 10466622850 | 32650 | 32650 | 32650 | 32650 | 7 |
| 384 | 20230926 | 124300 | 10466394300 | 32600 | 32550 | 32650 | 32550 | 2153 |
| 385 | 20230926 | 124200 | 10396275300 | 32550 | 32550 | 32550 | 32500 | 5224 |
| 386 | 20230926 | 124100 | 10226339400 | 32550 | 32600 | 32600 | 32550 | 326 |
| 387 | 20230926 | 124000 | 10215719350 | 32600 | 32600 | 32600 | 32550 | 141 |
| 388 | 20230926 | 123900 | 10211129450 | 32600 | 32600 | 32600 | 32550 | 252 |
| 389 | 20230926 | 123800 | 10202914450 | 32600 | 32600 | 32650 | 32600 | 3206 |
| 390 | 20230926 | 123700 | 10098390800 | 32600 | 32650 | 32650 | 32600 | 852 |
| 391 | 20230926 | 123600 | 10070614350 | 32600 | 32650 | 32650 | 32600 | 341 |
| 392 | 20230926 | 123500 | 10059488300 | 32600 | 32600 | 32650 | 32600 | 233 |
| 393 | 20230926 | 123400 | 10051887900 | 32650 | 32700 | 32700 | 32600 | 4116 |
| 394 | 20230926 | 123300 | 9917517750 | 32650 | 32700 | 32700 | 32650 | 357 |
| 395 | 20230926 | 123200 | 9905853300 | 32650 | 32700 | 32700 | 32650 | 4422 |
| 396 | 20230926 | 123100 | 9761469150 | 32700 | 32650 | 32700 | 32650 | 650 |
| 397 | 20230926 | 123000 | 9740222300 | 32700 | 32650 | 32700 | 32650 | 381 |
| 398 | 20230926 | 122900 | 9727764350 | 32650 | 32700 | 32700 | 32650 | 621 |
| 399 | 20230926 | 122800 | 9707464400 | 32700 | 32700 | 32700 | 32650 | 493 |
| 400 | 20230926 | 122700 | 9691350100 | 32700 | 32700 | 32700 | 32650 | 520 |
| 401 | 20230926 | 122600 | 9674346150 | 32700 | 32700 | 32700 | 32650 | 573 |
| 402 | 20230926 | 122500 | 9655609100 | 32700 | 32700 | 32700 | 32700 | 403 |
| 403 | 20230926 | 122400 | 9642431000 | 32700 | 32700 | 32700 | 32650 | 849 |
| 404 | 20230926 | 122300 | 9614669300 | 32700 | 32700 | 32700 | 32700 | 30 |
| 405 | 20230926 | 122200 | 9613688300 | 32700 | 32700 | 32700 | 32650 | 174 |
| 406 | 20230926 | 122100 | 9607998550 | 32700 | 32650 | 32700 | 32650 | 3016 |
| 407 | 20230926 | 122000 | 9509516100 | 32650 | 32650 | 32650 | 32650 | 769 |
| 408 | 20230926 | 121900 | 9484408250 | 32650 | 32650 | 32650 | 32600 | 616 |
| 409 | 20230926 | 121800 | 9464300900 | 32650 | 32650 | 32650 | 32650 | 427 |
| 410 | 20230926 | 121700 | 9450359350 | 32600 | 32650 | 32650 | 32600 | 684 |
| 411 | 20230926 | 121600 | 9428027250 | 32650 | 32600 | 32650 | 32600 | 291 |
| 412 | 20230926 | 121500 | 9418526200 | 32650 | 32650 | 32650 | 32600 | 486 |
| 413 | 20230926 | 121400 | 9402658350 | 32650 | 32650 | 32650 | 32600 | 552 |
| 414 | 20230926 | 121300 | 9384635650 | 32650 | 32650 | 32650 | 32600 | 286 |
| 415 | 20230926 | 121200 | 9375297800 | 32650 | 32650 | 32650 | 32600 | 6022 |
| 416 | 20230926 | 121100 | 9178680000 | 32650 | 32650 | 32650 | 32600 | 540 |
| 417 | 20230926 | 121000 | 9161060450 | 32650 | 32650 | 32650 | 32650 | 540 |
| 418 | 20230926 | 120900 | 9143429450 | 32600 | 32650 | 32650 | 32600 | 396 |
| 419 | 20230926 | 120800 | 9130500100 | 32650 | 32650 | 32650 | 32600 | 447 |
| 420 | 20230926 | 120700 | 9115905600 | 32650 | 32650 | 32650 | 32600 | 507 |
| 421 | 20230926 | 120600 | 9099352550 | 32650 | 32650 | 32650 | 32650 | 423 |
| 422 | 20230926 | 120500 | 9085541600 | 32600 | 32600 | 32650 | 32550 | 1923 |
| 423 | 20230926 | 120400 | 9022833500 | 32550 | 32600 | 32600 | 32550 | 2012 |
| 424 | 20230926 | 120300 | 8957242400 | 32600 | 32600 | 32600 | 32600 | 1953 |
| 425 | 20230926 | 120200 | 8893574600 | 32600 | 32600 | 32600 | 32600 | 508 |
| 426 | 20230926 | 120100 | 8877013800 | 32600 | 32550 | 32600 | 32550 | 290 |
| 427 | 20230926 | 120000 | 8867560300 | 32600 | 32600 | 32600 | 32550 | 487 |
| 428 | 20230926 | 115900 | 8851684150 | 32600 | 32600 | 32600 | 32550 | 497 |
| 429 | 20230926 | 115800 | 8835490900 | 32550 | 32600 | 32600 | 32550 | 632 |
| 430 | 20230926 | 115700 | 8814894800 | 32550 | 32600 | 32600 | 32550 | 478 |
| 431 | 20230926 | 115600 | 8799319900 | 32600 | 32600 | 32600 | 32550 | 745 |
| 432 | 20230926 | 115500 | 8775033600 | 32550 | 32550 | 32600 | 32550 | 894 |
| 433 | 20230926 | 115400 | 8745922700 | 32550 | 32600 | 32600 | 32550 | 547 |
| 434 | 20230926 | 115300 | 8728099850 | 32550 | 32600 | 32600 | 32550 | 632 |
| 435 | 20230926 | 115200 | 8707506050 | 32600 | 32550 | 32600 | 32550 | 523 |
| 436 | 20230926 | 115100 | 8690464900 | 32600 | 32600 | 32600 | 32550 | 518 |
| 437 | 20230926 | 115000 | 8673579800 | 32600 | 32550 | 32600 | 32550 | 461 |
| 438 | 20230926 | 114900 | 8658562200 | 32550 | 32550 | 32600 | 32550 | 89 |
| 439 | 20230926 | 114800 | 8655662350 | 32600 | 32550 | 32600 | 32550 | 275 |
| 440 | 20230926 | 114700 | 8646698550 | 32550 | 32550 | 32600 | 32550 | 1945 |
| 441 | 20230926 | 114600 | 8583376850 | 32600 | 32600 | 32600 | 32550 | 655 |
| 442 | 20230926 | 114500 | 8562031950 | 32550 | 32550 | 32600 | 32550 | 669 |
| 443 | 20230926 | 114400 | 8540224450 | 32600 | 32550 | 32600 | 32550 | 631 |
| 444 | 20230926 | 114300 | 8519661400 | 32600 | 32600 | 32600 | 32550 | 686 |
| 445 | 20230926 | 114200 | 8497299250 | 32600 | 32600 | 32600 | 32550 | 406 |
| 446 | 20230926 | 114100 | 8484064350 | 32600 | 32600 | 32600 | 32550 | 880 |
| 447 | 20230926 | 114000 | 8455380950 | 32600 | 32550 | 32600 | 32550 | 499 |
| 448 | 20230926 | 113900 | 8439114600 | 32550 | 32600 | 32600 | 32550 | 996 |
| 449 | 20230926 | 113800 | 8406653350 | 32600 | 32600 | 32600 | 32550 | 663 |
| 450 | 20230926 | 113700 | 8385047150 | 32550 | 32550 | 32600 | 32550 | 546 |
| 451 | 20230926 | 113600 | 8367258150 | 32600 | 32550 | 32600 | 32550 | 491 |
| 452 | 20230926 | 113500 | 8351252450 | 32550 | 32600 | 32600 | 32550 | 578 |
| 453 | 20230926 | 113400 | 8332417950 | 32600 | 32550 | 32600 | 32550 | 573 |
| 454 | 20230926 | 113300 | 8313739750 | 32600 | 32600 | 32600 | 32550 | 466 |
| 455 | 20230926 | 113200 | 8298548850 | 32600 | 32600 | 32600 | 32550 | 644 |
| 456 | 20230926 | 113100 | 8277559600 | 32600 | 32600 | 32600 | 32550 | 623 |
| 457 | 20230926 | 113000 | 8257255450 | 32550 | 32550 | 32600 | 32550 | 718 |
| 458 | 20230926 | 112900 | 8233850100 | 32600 | 32600 | 32600 | 32550 | 867 |
| 459 | 20230926 | 112800 | 8205586250 | 32600 | 32600 | 32600 | 32550 | 1198 |
| 460 | 20230926 | 112700 | 8166547100 | 32600 | 32550 | 32600 | 32550 | 490 |
| 461 | 20230926 | 112600 | 8150578350 | 32600 | 32600 | 32600 | 32550 | 544 |
| 462 | 20230926 | 112500 | 8132851050 | 32600 | 32550 | 32600 | 32550 | 391 |
| 463 | 20230926 | 112400 | 8120113150 | 32600 | 32600 | 32600 | 32550 | 465 |
| 464 | 20230926 | 112300 | 8104954200 | 32600 | 32600 | 32600 | 32550 | 43 |
| 465 | 20230926 | 112200 | 8103554250 | 32600 | 32550 | 32600 | 32550 | 189 |
| 466 | 20230926 | 112100 | 8097393350 | 32550 | 32550 | 32600 | 32550 | 178 |
| 467 | 20230926 | 112000 | 8091599300 | 32600 | 32550 | 32600 | 32550 | 2839 |
| 468 | 20230926 | 111900 | 7999181400 | 32550 | 32650 | 32650 | 32500 | 4479 |
| 469 | 20230926 | 111800 | 7853243650 | 32650 | 32600 | 32650 | 32600 | 240 |
| 470 | 20230926 | 111700 | 7845419250 | 32600 | 32650 | 32650 | 32600 | 195 |
| 471 | 20230926 | 111600 | 7839053350 | 32650 | 32600 | 32650 | 32600 | 4512 |
| 472 | 20230926 | 111500 | 7691820100 | 32650 | 32650 | 32650 | 32600 | 692 |
| 473 | 20230926 | 111400 | 7669226350 | 32650 | 32650 | 32650 | 32600 | 663 |
| 474 | 20230926 | 111300 | 7647579650 | 32650 | 32650 | 32650 | 32650 | 413 |
| 475 | 20230926 | 111200 | 7634095200 | 32600 | 32650 | 32650 | 32600 | 606 |
| 476 | 20230926 | 111100 | 7614309550 | 32650 | 32600 | 32650 | 32600 | 1558 |
| 477 | 20230926 | 111000 | 7563443700 | 32650 | 32650 | 32650 | 32600 | 806 |
| 478 | 20230926 | 110900 | 7537128200 | 32600 | 32600 | 32650 | 32600 | 492 |
| 479 | 20230926 | 110800 | 7521065200 | 32650 | 32600 | 32650 | 32600 | 659 |
| 480 | 20230926 | 110700 | 7499550000 | 32650 | 32650 | 32650 | 32600 | 718 |
| 481 | 20230926 | 110600 | 7476116450 | 32600 | 32600 | 32650 | 32600 | 95 |
| 482 | 20230926 | 110500 | 7473015900 | 32650 | 32650 | 32650 | 32600 | 1674 |
| 483 | 20230926 | 110400 | 7418429050 | 32650 | 32550 | 32650 | 32550 | 2823 |
| 484 | 20230926 | 110300 | 7326392050 | 32600 | 32550 | 32600 | 32550 | 5019 |
| 485 | 20230926 | 110200 | 7162982950 | 32550 | 32550 | 32550 | 32500 | 565 |
| 486 | 20230926 | 110100 | 7144599200 | 32550 | 32550 | 32550 | 32500 | 560 |
| 487 | 20230926 | 110000 | 7126372150 | 32550 | 32500 | 32550 | 32500 | 399 |
| 488 | 20230926 | 105900 | 7113393600 | 32500 | 32550 | 32550 | 32500 | 7 |
| 489 | 20230926 | 105800 | 7113165950 | 32500 | 32500 | 32550 | 32500 | 360 |
| 490 | 20230926 | 105700 | 7101457350 | 32550 | 32550 | 32550 | 32500 | 2527 |
| 491 | 20230926 | 105600 | 7019328300 | 32550 | 32550 | 32550 | 32500 | 341 |
| 492 | 20230926 | 105500 | 7008235400 | 32550 | 32550 | 32550 | 32500 | 317 |
| 493 | 20230926 | 105400 | 6997924050 | 32550 | 32500 | 32550 | 32500 | 476 |
| 494 | 20230926 | 105300 | 6982452650 | 32500 | 32550 | 32550 | 32500 | 512 |
| 495 | 20230926 | 105200 | 6965804350 | 32550 | 32500 | 32550 | 32500 | 99 |
| 496 | 20230926 | 105100 | 6962586100 | 32550 | 32600 | 32600 | 32550 | 4731 |
| 497 | 20230926 | 105000 | 6808509850 | 32600 | 32550 | 32600 | 32550 | 2897 |
| 498 | 20230926 | 104900 | 6714076650 | 32600 | 32500 | 32600 | 32450 | 5794 |
| 499 | 20230926 | 104800 | 6525709000 | 32500 | 32500 | 32500 | 32450 | 776 |
| 500 | 20230926 | 104700 | 6500489200 | 32500 | 32450 | 32500 | 32450 | 512 |
| 501 | 20230926 | 104600 | 6483849450 | 32500 | 32500 | 32500 | 32500 | 570 |
| 502 | 20230926 | 104500 | 6465324450 | 32450 | 32450 | 32500 | 32450 | 515 |
| 503 | 20230926 | 104400 | 6448596450 | 32500 | 32450 | 32500 | 32450 | 490 |
| 504 | 20230926 | 104300 | 6432688800 | 32500 | 32450 | 32500 | 32400 | 4148 |
| 505 | 20230926 | 104200 | 6298243050 | 32400 | 32400 | 32450 | 32400 | 140 |
| 506 | 20230926 | 104100 | 6293706950 | 32400 | 32450 | 32450 | 32400 | 1198 |
| 507 | 20230926 | 104000 | 6254861150 | 32450 | 32400 | 32450 | 32400 | 1151 |
| 508 | 20230926 | 103900 | 6217564950 | 32400 | 32400 | 32400 | 32350 | 980 |
| 509 | 20230926 | 103800 | 6185813200 | 32400 | 32400 | 32400 | 32400 | 551 |
| 510 | 20230926 | 103700 | 6167960800 | 32400 | 32300 | 32400 | 32300 | 3347 |
| 511 | 20230926 | 103600 | 6059687950 | 32300 | 32300 | 32350 | 32300 | 189 |
| 512 | 20230926 | 103500 | 6053576100 | 32350 | 32350 | 32350 | 32300 | 196 |
| 513 | 20230926 | 103400 | 6047241900 | 32350 | 32300 | 32350 | 32300 | 442 |
| 514 | 20230926 | 103300 | 6032955500 | 32350 | 32350 | 32350 | 32300 | 120 |
| 515 | 20230926 | 103200 | 6029073550 | 32350 | 32300 | 32350 | 32300 | 986 |
| 516 | 20230926 | 103100 | 5997188400 | 32300 | 32300 | 32350 | 32300 | 5539 |
| 517 | 20230926 | 103000 | 5818271400 | 32350 | 32300 | 32350 | 32300 | 543 |
| 518 | 20230926 | 102900 | 5800725650 | 32350 | 32350 | 32350 | 32300 | 361 |
| 519 | 20230926 | 102800 | 5789055800 | 32350 | 32350 | 32350 | 32300 | 510 |
| 520 | 20230926 | 102700 | 5772566000 | 32300 | 32350 | 32350 | 32300 | 498 |
| 521 | 20230926 | 102600 | 5756471500 | 32300 | 32350 | 32350 | 32300 | 227 |
| 522 | 20230926 | 102500 | 5749131850 | 32300 | 32350 | 32350 | 32300 | 422 |
| 523 | 20230926 | 102400 | 5735491000 | 32350 | 32350 | 32350 | 32300 | 234 |
| 524 | 20230926 | 102300 | 5727923150 | 32300 | 32350 | 32350 | 32300 | 144 |
| 525 | 20230926 | 102200 | 5723267350 | 32300 | 32350 | 32350 | 32300 | 244 |
| 526 | 20230926 | 102100 | 5715378600 | 32300 | 32350 | 32350 | 32300 | 156 |
| 527 | 20230926 | 102000 | 5710339700 | 32350 | 32350 | 32350 | 32350 | 165 |
| 528 | 20230926 | 101900 | 5705001950 | 32300 | 32350 | 32350 | 32300 | 363 |
| 529 | 20230926 | 101800 | 5693261150 | 32300 | 32250 | 32300 | 32250 | 1302 |
| 530 | 20230926 | 101700 | 5651210950 | 32250 | 32250 | 32300 | 32250 | 217 |
| 531 | 20230926 | 101600 | 5644202150 | 32300 | 32250 | 32300 | 32250 | 157 |
| 532 | 20230926 | 101500 | 5639135400 | 32300 | 32300 | 32350 | 32250 | 804 |
| 533 | 20230926 | 101400 | 5613159600 | 32300 | 32300 | 32350 | 32250 | 5350 |
| 534 | 20230926 | 101300 | 5440356150 | 32350 | 32350 | 32350 | 32300 | 269 |
| 535 | 20230926 | 101200 | 5431660300 | 32300 | 32300 | 32350 | 32300 | 398 |
| 536 | 20230926 | 101100 | 5418797800 | 32350 | 32350 | 32350 | 32300 | 333 |
| 537 | 20230926 | 101000 | 5408040650 | 32350 | 32300 | 32350 | 32300 | 538 |
| 538 | 20230926 | 100900 | 5390656050 | 32300 | 32300 | 32350 | 32300 | 115 |
| 539 | 20230926 | 100800 | 5386940400 | 32300 | 32350 | 32350 | 32300 | 352 |
| 540 | 20230926 | 100700 | 5375562100 | 32300 | 32300 | 32350 | 32300 | 1178 |
| 541 | 20230926 | 100600 | 5337505650 | 32350 | 32350 | 32350 | 32300 | 101 |
| 542 | 20230926 | 100500 | 5334242000 | 32350 | 32300 | 32350 | 32300 | 207 |
| 543 | 20230926 | 100400 | 5327547800 | 32300 | 32300 | 32350 | 32300 | 110 |
| 544 | 20230926 | 100300 | 5323993650 | 32300 | 32300 | 32350 | 32300 | 273 |
| 545 | 20230926 | 100200 | 5315167600 | 32300 | 32350 | 32350 | 32300 | 629 |
| 546 | 20230926 | 100100 | 5294850800 | 32350 | 32300 | 32350 | 32300 | 219 |
| 547 | 20230926 | 100000 | 5287768950 | 32350 | 32300 | 32350 | 32250 | 995 |
| 548 | 20230926 | 095900 | 5255620000 | 32300 | 32300 | 32300 | 32250 | 407 |
| 549 | 20230926 | 095800 | 5242476250 | 32250 | 32250 | 32300 | 32250 | 339 |
| 550 | 20230926 | 095700 | 5231530650 | 32300 | 32300 | 32350 | 32300 | 955 |
| 551 | 20230926 | 095600 | 5200684050 | 32300 | 32300 | 32350 | 32300 | 1579 |
| 552 | 20230926 | 095500 | 5149656700 | 32300 | 32350 | 32350 | 32300 | 760 |
| 553 | 20230926 | 095400 | 5125100600 | 32300 | 32250 | 32350 | 32250 | 3082 |
| 554 | 20230926 | 095300 | 5025618950 | 32300 | 32300 | 32300 | 32250 | 678 |
| 555 | 20230926 | 095200 | 5003742100 | 32250 | 32300 | 32300 | 32250 | 113 |
| 556 | 20230926 | 095100 | 5000095250 | 32300 | 32250 | 32350 | 32250 | 3143 |
| 557 | 20230926 | 095000 | 4898569400 | 32300 | 32300 | 32300 | 32250 | 964 |
| 558 | 20230926 | 094900 | 4867432600 | 32300 | 32300 | 32300 | 32250 | 2306 |
| 559 | 20230926 | 094800 | 4792973350 | 32250 | 32350 | 32350 | 32250 | 4746 |
| 560 | 20230926 | 094700 | 4639500250 | 32400 | 32400 | 32400 | 32350 | 108 |
| 561 | 20230926 | 094600 | 4636002900 | 32400 | 32350 | 32400 | 32350 | 240 |
| 562 | 20230926 | 094500 | 4628228650 | 32350 | 32300 | 32400 | 32300 | 6506 |
| 563 | 20230926 | 094400 | 4417786550 | 32350 | 32350 | 32350 | 32300 | 8974 |
| 564 | 20230926 | 094300 | 4127894300 | 32350 | 32350 | 32350 | 32300 | 1302 |
| 565 | 20230926 | 094200 | 4085826700 | 32350 | 32350 | 32350 | 32300 | 199 |
| 566 | 20230926 | 094100 | 4079398400 | 32300 | 32300 | 32350 | 32300 | 950 |
| 567 | 20230926 | 094000 | 4048704750 | 32350 | 32350 | 32350 | 32300 | 1856 |
| 568 | 20230926 | 093900 | 3988747050 | 32350 | 32350 | 32350 | 32300 | 353 |
| 569 | 20230926 | 093800 | 3977336150 | 32350 | 32300 | 32350 | 32300 | 353 |
| 570 | 20230926 | 093700 | 3965927800 | 32350 | 32350 | 32350 | 32300 | 298 |
| 571 | 20230926 | 093600 | 3956289400 | 32350 | 32350 | 32400 | 32300 | 3239 |
| 572 | 20230926 | 093500 | 3851501050 | 32350 | 32400 | 32400 | 32350 | 307 |
| 573 | 20230926 | 093400 | 3841568150 | 32400 | 32400 | 32400 | 32350 | 446 |
| 574 | 20230926 | 093300 | 3827129700 | 32400 | 32400 | 32400 | 32350 | 159 |
| 575 | 20230926 | 093200 | 3821978900 | 32350 | 32400 | 32400 | 32350 | 201 |
| 576 | 20230926 | 093100 | 3815467550 | 32400 | 32450 | 32450 | 32350 | 1072 |
| 577 | 20230926 | 093000 | 3780725150 | 32400 | 32350 | 32450 | 32350 | 6325 |
| 578 | 20230926 | 092900 | 3575868900 | 32350 | 32250 | 32350 | 32250 | 5099 |
| 579 | 20230926 | 092800 | 3411170150 | 32250 | 32250 | 32300 | 32250 | 5090 |
| 580 | 20230926 | 092700 | 3247014800 | 32300 | 32350 | 32350 | 32250 | 2784 |
| 581 | 20230926 | 092600 | 3157084750 | 32300 | 32300 | 32350 | 32300 | 977 |
| 582 | 20230926 | 092500 | 3125525250 | 32350 | 32350 | 32350 | 32300 | 3778 |
| 583 | 20230926 | 092400 | 3003349650 | 32400 | 32350 | 32400 | 32350 | 637 |
| 584 | 20230926 | 092300 | 2982731500 | 32400 | 32400 | 32450 | 32350 | 17110 |
| 585 | 20230926 | 092200 | 2428718500 | 32450 | 32400 | 32450 | 32400 | 780 |
| 586 | 20230926 | 092100 | 2403427800 | 32450 | 32400 | 32450 | 32400 | 213 |
| 587 | 20230926 | 092000 | 2396522650 | 32450 | 32450 | 32450 | 32400 | 3072 |
| 588 | 20230926 | 091900 | 2296965700 | 32400 | 32400 | 32450 | 32400 | 348 |
| 589 | 20230926 | 091800 | 2285677450 | 32400 | 32400 | 32450 | 32400 | 146 |
| 590 | 20230926 | 091700 | 2280943650 | 32400 | 32400 | 32450 | 32400 | 388 |
| 591 | 20230926 | 091600 | 2268364050 | 32400 | 32400 | 32450 | 32400 | 258 |
| 592 | 20230926 | 091500 | 2260002950 | 32450 | 32550 | 32550 | 32400 | 3787 |
| 593 | 20230926 | 091400 | 2137036550 | 32550 | 32550 | 32600 | 32550 | 3905 |
| 594 | 20230926 | 091300 | 2009897450 | 32600 | 32500 | 32600 | 32500 | 3931 |
| 595 | 20230926 | 091200 | 1881941200 | 32550 | 32600 | 32600 | 32450 | 11237 |
| 596 | 20230926 | 091100 | 1516756850 | 32600 | 32600 | 32600 | 32550 | 113 |
| 597 | 20230926 | 091000 | 1513077450 | 32600 | 32550 | 32600 | 32550 | 592 |
| 598 | 20230926 | 090900 | 1493791300 | 32600 | 32550 | 32600 | 32550 | 64 |
| 599 | 20230926 | 090800 | 1491707900 | 32550 | 32600 | 32600 | 32550 | 69 |
| 600 | 20230926 | 090700 | 1489460750 | 32600 | 32550 | 32600 | 32550 | 148 |
| 601 | 20230926 | 090600 | 1484637900 | 32600 | 32650 | 32650 | 32550 | 1596 |
| 602 | 20230926 | 090500 | 1432604000 | 32600 | 32450 | 32650 | 32450 | 6428 |
| 603 | 20230926 | 090400 | 1223287350 | 32500 | 32550 | 32550 | 32450 | 1142 |
| 604 | 20230926 | 090300 | 1186152450 | 32550 | 32550 | 32550 | 32400 | 6357 |
| 605 | 20230926 | 090200 | 979724500 | 32500 | 32500 | 32550 | 32400 | 3267 |
| 606 | 20230926 | 090100 | 873691100 | 32550 | 32500 | 32600 | 32350 | 5665 |
| 607 | 20230926 | 090000 | 689749550 | 32450 | 32550 | 32650 | 32400 | 21209 |