33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 3 | 20230926 | 190400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20230926 | 190300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20230926 | 190200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20230926 | 190100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20230926 | 190000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20230926 | 185900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20230926 | 185800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20230926 | 185700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20230926 | 185600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20230926 | 185500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20230926 | 185400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20230926 | 185300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20230926 | 185200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20230926 | 185100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20230926 | 185000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20230926 | 184900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20230926 | 184800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20230926 | 184700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20230926 | 184600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20230926 | 184500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20230926 | 184400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20230926 | 184300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20230926 | 184200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20230926 | 184100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20230926 | 184000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20230926 | 183900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20230926 | 183800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20230926 | 183700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20230926 | 183600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20230926 | 183500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 33 | 20230926 | 183400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20230926 | 183300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20230926 | 183200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20230926 | 183100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20230926 | 183000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20230926 | 182900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20230926 | 182800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20230926 | 182700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20230926 | 182600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20230926 | 182500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20230926 | 182400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20230926 | 182300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20230926 | 182200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20230926 | 182100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20230926 | 182000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20230926 | 181900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20230926 | 181800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20230926 | 181700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20230926 | 181600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20230926 | 181500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20230926 | 181400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20230926 | 181300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20230926 | 181200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20230926 | 181100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20230926 | 181000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20230926 | 180900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20230926 | 180800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20230926 | 180700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20230926 | 180600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20230926 | 180500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 63 | 20230926 | 180400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20230926 | 180300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20230926 | 180200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20230926 | 180100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20230926 | 180000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20230926 | 175900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20230926 | 175800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20230926 | 175700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20230926 | 175600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20230926 | 175500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20230926 | 175400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20230926 | 175300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20230926 | 175200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20230926 | 175100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20230926 | 175000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20230926 | 174900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20230926 | 174800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20230926 | 174700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20230926 | 174600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20230926 | 174500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20230926 | 174400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20230926 | 174300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20230926 | 174200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20230926 | 174100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20230926 | 174000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20230926 | 173900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20230926 | 173800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20230926 | 173700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20230926 | 173600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20230926 | 173500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 93 | 20230926 | 173400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20230926 | 173300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20230926 | 173200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20230926 | 173100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20230926 | 173000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20230926 | 172900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20230926 | 172800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20230926 | 172700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20230926 | 172600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20230926 | 172500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20230926 | 172400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20230926 | 172300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20230926 | 172200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20230926 | 172100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20230926 | 172000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20230926 | 171900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20230926 | 171800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20230926 | 171700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20230926 | 171600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20230926 | 171500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20230926 | 171400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20230926 | 171300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20230926 | 171200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20230926 | 171100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20230926 | 171000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20230926 | 170900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20230926 | 170800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20230926 | 170700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20230926 | 170600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20230926 | 170500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 123 | 20230926 | 170400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20230926 | 170300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20230926 | 170200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20230926 | 170100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20230926 | 170000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20230926 | 165900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20230926 | 165800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20230926 | 165700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20230926 | 165600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20230926 | 165500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20230926 | 165400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20230926 | 165300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20230926 | 165200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20230926 | 165100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20230926 | 165000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20230926 | 164900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20230926 | 164800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20230926 | 164700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20230926 | 164600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20230926 | 164500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20230926 | 164400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20230926 | 164300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20230926 | 164200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20230926 | 164100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20230926 | 164000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20230926 | 163900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20230926 | 163800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20230926 | 163700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20230926 | 163600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20230926 | 163500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 153 | 20230926 | 163400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20230926 | 163300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20230926 | 163200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20230926 | 163100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20230926 | 163000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20230926 | 162900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20230926 | 162800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20230926 | 162700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20230926 | 162600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20230926 | 162500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20230926 | 162400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20230926 | 162300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20230926 | 162200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20230926 | 162100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20230926 | 162000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20230926 | 161900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20230926 | 161800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20230926 | 161700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20230926 | 161600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20230926 | 161500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20230926 | 161400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20230926 | 161300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20230926 | 161200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20230926 | 161100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20230926 | 161000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20230926 | 160900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20230926 | 160800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20230926 | 160700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20230926 | 160600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20230926 | 160500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 183 | 20230926 | 160400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20230926 | 160300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20230926 | 160200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20230926 | 160100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20230926 | 160000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20230926 | 155900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20230926 | 155800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20230926 | 155700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20230926 | 155600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20230926 | 155500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20230926 | 155400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20230926 | 155300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20230926 | 155200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20230926 | 155100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20230926 | 155000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20230926 | 154900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20230926 | 154800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20230926 | 154700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20230926 | 154600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20230926 | 154500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20230926 | 154400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20230926 | 154300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20230926 | 154200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20230926 | 154100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20230926 | 154000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20230926 | 153900 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20230926 | 153800 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20230926 | 153700 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20230926 | 153600 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20230926 | 153500 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 213 | 20230926 | 153400 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20230926 | 153300 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20230926 | 153200 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20230926 | 153100 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20230926 | 153000 | 17209298600 | 29550 | 29550 | 29550 | 29550 | 51651 |
| 218 | 20230926 | 152900 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20230926 | 152800 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20230926 | 152700 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20230926 | 152600 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20230926 | 152500 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20230926 | 152400 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20230926 | 152300 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20230926 | 152200 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20230926 | 152100 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20230926 | 152000 | 15683011550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20230926 | 151900 | 15683011550 | 29450 | 29450 | 29500 | 29450 | 868 |
| 229 | 20230926 | 151800 | 15657423750 | 29500 | 29450 | 29500 | 29450 | 824 |
| 230 | 20230926 | 151700 | 15633151650 | 29500 | 29450 | 29550 | 29450 | 1537 |
| 231 | 20230926 | 151600 | 15587825400 | 29450 | 29450 | 29500 | 29450 | 1085 |
| 232 | 20230926 | 151500 | 15555870550 | 29450 | 29500 | 29500 | 29400 | 2072 |
| 233 | 20230926 | 151400 | 15494846000 | 29450 | 29350 | 29500 | 29350 | 4078 |
| 234 | 20230926 | 151300 | 15374716600 | 29450 | 29450 | 29500 | 29150 | 19530 |
| 235 | 20230926 | 151200 | 14802758650 | 29500 | 29450 | 29500 | 29450 | 1042 |
| 236 | 20230926 | 151100 | 14772049700 | 29450 | 29450 | 29500 | 29450 | 1907 |
| 237 | 20230926 | 151000 | 14715872800 | 29500 | 29500 | 29500 | 29450 | 775 |
| 238 | 20230926 | 150900 | 14693026850 | 29450 | 29500 | 29550 | 29450 | 694 |
| 239 | 20230926 | 150800 | 14672546000 | 29500 | 29450 | 29550 | 29450 | 3186 |
| 240 | 20230926 | 150700 | 14578558650 | 29500 | 29450 | 29500 | 29450 | 1701 |
| 241 | 20230926 | 150600 | 14528398850 | 29450 | 29550 | 29550 | 29450 | 2488 |
| 242 | 20230926 | 150500 | 14455004950 | 29500 | 29500 | 29550 | 29500 | 395 |
| 243 | 20230926 | 150400 | 14443337450 | 29500 | 29500 | 29550 | 29500 | 629 |
| 244 | 20230926 | 150300 | 14424769600 | 29500 | 29550 | 29600 | 29500 | 1637 |
| 245 | 20230926 | 150200 | 14376398600 | 29550 | 29550 | 29600 | 29550 | 546 |
| 246 | 20230926 | 150100 | 14360251900 | 29600 | 29600 | 29600 | 29550 | 657 |
| 247 | 20230926 | 150000 | 14340810600 | 29550 | 29550 | 29600 | 29550 | 947 |
| 248 | 20230926 | 145900 | 14312826600 | 29500 | 29500 | 29550 | 29500 | 1964 |
| 249 | 20230926 | 145800 | 14254829500 | 29500 | 29550 | 29550 | 29500 | 324 |
| 250 | 20230926 | 145700 | 14245257900 | 29550 | 29550 | 29550 | 29500 | 561 |
| 251 | 20230926 | 145600 | 14228690500 | 29500 | 29500 | 29550 | 29500 | 759 |
| 252 | 20230926 | 145500 | 14206286200 | 29550 | 29500 | 29550 | 29450 | 1754 |
| 253 | 20230926 | 145400 | 14154527800 | 29550 | 29500 | 29550 | 29500 | 1673 |
| 254 | 20230926 | 145300 | 14105105800 | 29500 | 29550 | 29550 | 29500 | 1447 |
| 255 | 20230926 | 145200 | 14062350300 | 29600 | 29600 | 29600 | 29550 | 548 |
| 256 | 20230926 | 145100 | 14046140250 | 29600 | 29550 | 29600 | 29550 | 1315 |
| 257 | 20230926 | 145000 | 14007246400 | 29600 | 29500 | 29600 | 29500 | 1921 |
| 258 | 20230926 | 144900 | 13950471400 | 29550 | 29550 | 29600 | 29500 | 5898 |
| 259 | 20230926 | 144800 | 13776374400 | 29600 | 29600 | 29600 | 29550 | 1245 |
| 260 | 20230926 | 144700 | 13739533900 | 29550 | 29600 | 29600 | 29550 | 650 |
| 261 | 20230926 | 144600 | 13720295500 | 29550 | 29600 | 29600 | 29550 | 488 |
| 262 | 20230926 | 144500 | 13705855350 | 29600 | 29550 | 29600 | 29550 | 1089 |
| 263 | 20230926 | 144400 | 13673660700 | 29550 | 29550 | 29600 | 29550 | 890 |
| 264 | 20230926 | 144300 | 13647326500 | 29550 | 29600 | 29600 | 29550 | 478 |
| 265 | 20230926 | 144200 | 13633186600 | 29600 | 29550 | 29600 | 29550 | 1811 |
| 266 | 20230926 | 144100 | 13579657250 | 29600 | 29550 | 29600 | 29500 | 821 |
| 267 | 20230926 | 144000 | 13555381350 | 29550 | 29550 | 29550 | 29500 | 1145 |
| 268 | 20230926 | 143900 | 13521548600 | 29500 | 29550 | 29550 | 29500 | 495 |
| 269 | 20230926 | 143800 | 13506931400 | 29550 | 29450 | 29550 | 29450 | 2685 |
| 270 | 20230926 | 143700 | 13427686850 | 29500 | 29500 | 29500 | 29450 | 1377 |
| 271 | 20230926 | 143600 | 13387067350 | 29500 | 29500 | 29500 | 29450 | 771 |
| 272 | 20230926 | 143500 | 13364335150 | 29500 | 29450 | 29500 | 29450 | 1015 |
| 273 | 20230926 | 143400 | 13334404550 | 29500 | 29500 | 29500 | 29450 | 907 |
| 274 | 20230926 | 143300 | 13307650700 | 29450 | 29500 | 29500 | 29450 | 511 |
| 275 | 20230926 | 143200 | 13292587250 | 29450 | 29500 | 29500 | 29450 | 797 |
| 276 | 20230926 | 143100 | 13269087300 | 29500 | 29500 | 29500 | 29450 | 1236 |
| 277 | 20230926 | 143000 | 13232644000 | 29450 | 29450 | 29500 | 29400 | 1768 |
| 278 | 20230926 | 142900 | 13180575450 | 29400 | 29450 | 29450 | 29400 | 2651 |
| 279 | 20230926 | 142800 | 13102504850 | 29450 | 29450 | 29450 | 29400 | 385 |
| 280 | 20230926 | 142700 | 13091179150 | 29400 | 29400 | 29450 | 29400 | 328 |
| 281 | 20230926 | 142600 | 13081531850 | 29400 | 29400 | 29450 | 29350 | 3022 |
| 282 | 20230926 | 142500 | 12992684900 | 29400 | 29400 | 29400 | 29350 | 1183 |
| 283 | 20230926 | 142400 | 12957906700 | 29400 | 29350 | 29400 | 29350 | 1087 |
| 284 | 20230926 | 142300 | 12926001300 | 29350 | 29350 | 29400 | 29300 | 3520 |
| 285 | 20230926 | 142200 | 12822693900 | 29350 | 29400 | 29400 | 29350 | 519 |
| 286 | 20230926 | 142100 | 12807456500 | 29350 | 29400 | 29400 | 29350 | 2021 |
| 287 | 20230926 | 142000 | 12748134450 | 29350 | 29350 | 29400 | 29350 | 638 |
| 288 | 20230926 | 141900 | 12729407150 | 29400 | 29350 | 29400 | 29350 | 1189 |
| 289 | 20230926 | 141800 | 12694505800 | 29350 | 29350 | 29400 | 29350 | 971 |
| 290 | 20230926 | 141700 | 12666001000 | 29350 | 29300 | 29400 | 29300 | 6302 |
| 291 | 20230926 | 141600 | 12481052250 | 29300 | 29300 | 29350 | 29300 | 454 |
| 292 | 20230926 | 141500 | 12467740900 | 29350 | 29350 | 29350 | 29300 | 365 |
| 293 | 20230926 | 141400 | 12457044550 | 29300 | 29300 | 29350 | 29300 | 1562 |
| 294 | 20230926 | 141300 | 12411270400 | 29300 | 29300 | 29350 | 29300 | 1089 |
| 295 | 20230926 | 141200 | 12379360300 | 29300 | 29300 | 29350 | 29300 | 1038 |
| 296 | 20230926 | 141100 | 12348935350 | 29300 | 29350 | 29350 | 29300 | 578 |
| 297 | 20230926 | 141000 | 12331990250 | 29300 | 29300 | 29350 | 29300 | 807 |
| 298 | 20230926 | 140900 | 12308339800 | 29300 | 29300 | 29350 | 29300 | 873 |
| 299 | 20230926 | 140800 | 12282756100 | 29350 | 29350 | 29350 | 29300 | 719 |
| 300 | 20230926 | 140700 | 12261684300 | 29350 | 29300 | 29350 | 29300 | 499 |
| 301 | 20230926 | 140600 | 12247053600 | 29300 | 29300 | 29350 | 29300 | 993 |
| 302 | 20230926 | 140500 | 12217954250 | 29300 | 29300 | 29350 | 29300 | 924 |
| 303 | 20230926 | 140400 | 12190877300 | 29300 | 29300 | 29350 | 29300 | 756 |
| 304 | 20230926 | 140300 | 12168719200 | 29350 | 29300 | 29350 | 29300 | 856 |
| 305 | 20230926 | 140200 | 12143633050 | 29300 | 29350 | 29350 | 29300 | 1063 |
| 306 | 20230926 | 140100 | 12112477400 | 29300 | 29350 | 29350 | 29300 | 125 |
| 307 | 20230926 | 140000 | 12108814350 | 29350 | 29350 | 29350 | 29300 | 2424 |
| 308 | 20230926 | 135900 | 12037742950 | 29350 | 29350 | 29350 | 29300 | 212 |
| 309 | 20230926 | 135800 | 12031526650 | 29350 | 29350 | 29350 | 29300 | 291 |
| 310 | 20230926 | 135700 | 12022996800 | 29300 | 29300 | 29350 | 29300 | 491 |
| 311 | 20230926 | 135600 | 12008599050 | 29300 | 29350 | 29350 | 29300 | 357 |
| 312 | 20230926 | 135500 | 11998137250 | 29300 | 29350 | 29350 | 29300 | 515 |
| 313 | 20230926 | 135400 | 11983027200 | 29350 | 29350 | 29350 | 29300 | 543 |
| 314 | 20230926 | 135300 | 11967099350 | 29350 | 29350 | 29350 | 29300 | 539 |
| 315 | 20230926 | 135200 | 11951299700 | 29350 | 29350 | 29400 | 29350 | 1252 |
| 316 | 20230926 | 135100 | 11914547100 | 29350 | 29450 | 29450 | 29300 | 5677 |
| 317 | 20230926 | 135000 | 11747666650 | 29400 | 29450 | 29450 | 29400 | 383 |
| 318 | 20230926 | 134900 | 11736400950 | 29450 | 29400 | 29450 | 29400 | 741 |
| 319 | 20230926 | 134800 | 11714610000 | 29400 | 29450 | 29450 | 29400 | 388 |
| 320 | 20230926 | 134700 | 11703192600 | 29400 | 29400 | 29450 | 29350 | 2476 |
| 321 | 20230926 | 134600 | 11630440950 | 29400 | 29400 | 29400 | 29350 | 2489 |
| 322 | 20230926 | 134500 | 11557383200 | 29400 | 29400 | 29400 | 29350 | 595 |
| 323 | 20230926 | 134400 | 11539917950 | 29350 | 29400 | 29400 | 29350 | 196 |
| 324 | 20230926 | 134300 | 11534162900 | 29400 | 29350 | 29400 | 29300 | 2209 |
| 325 | 20230926 | 134200 | 11469326750 | 29350 | 29350 | 29400 | 29350 | 2715 |
| 326 | 20230926 | 134100 | 11389640400 | 29350 | 29350 | 29400 | 29350 | 307 |
| 327 | 20230926 | 134000 | 11380621750 | 29400 | 29400 | 29400 | 29350 | 86 |
| 328 | 20230926 | 133900 | 11378094500 | 29300 | 29350 | 29400 | 29300 | 1628 |
| 329 | 20230926 | 133800 | 11330309900 | 29350 | 29400 | 29450 | 29350 | 3541 |
| 330 | 20230926 | 133700 | 11226210950 | 29450 | 29450 | 29450 | 29400 | 116 |
| 331 | 20230926 | 133600 | 11222799250 | 29450 | 29400 | 29450 | 29400 | 667 |
| 332 | 20230926 | 133500 | 11203178650 | 29450 | 29450 | 29450 | 29400 | 474 |
| 333 | 20230926 | 133400 | 11189234350 | 29450 | 29400 | 29450 | 29400 | 134 |
| 334 | 20230926 | 133300 | 11185289050 | 29450 | 29350 | 29450 | 29350 | 610 |
| 335 | 20230926 | 133200 | 11167360150 | 29350 | 29350 | 29400 | 29350 | 4964 |
| 336 | 20230926 | 133100 | 11021501300 | 29350 | 29350 | 29400 | 29350 | 389 |
| 337 | 20230926 | 133000 | 11010082900 | 29400 | 29350 | 29400 | 29350 | 824 |
| 338 | 20230926 | 132900 | 10985894850 | 29350 | 29400 | 29400 | 29350 | 1001 |
| 339 | 20230926 | 132800 | 10956507900 | 29350 | 29400 | 29400 | 29350 | 565 |
| 340 | 20230926 | 132700 | 10939918900 | 29400 | 29400 | 29400 | 29350 | 371 |
| 341 | 20230926 | 132600 | 10929018750 | 29350 | 29350 | 29400 | 29300 | 1009 |
| 342 | 20230926 | 132500 | 10899395700 | 29350 | 29400 | 29400 | 29300 | 598 |
| 343 | 20230926 | 132400 | 10881834150 | 29400 | 29350 | 29400 | 29300 | 1719 |
| 344 | 20230926 | 132300 | 10831380100 | 29350 | 29350 | 29400 | 29350 | 987 |
| 345 | 20230926 | 132200 | 10802411400 | 29350 | 29350 | 29400 | 29350 | 1081 |
| 346 | 20230926 | 132100 | 10770675450 | 29350 | 29350 | 29400 | 29350 | 1154 |
| 347 | 20230926 | 132000 | 10736804500 | 29350 | 29350 | 29400 | 29350 | 853 |
| 348 | 20230926 | 131900 | 10711761500 | 29350 | 29400 | 29400 | 29350 | 394 |
| 349 | 20230926 | 131800 | 10700193200 | 29350 | 29350 | 29400 | 29350 | 808 |
| 350 | 20230926 | 131700 | 10676473500 | 29350 | 29400 | 29400 | 29350 | 112 |
| 351 | 20230926 | 131600 | 10673182200 | 29350 | 29400 | 29400 | 29350 | 98 |
| 352 | 20230926 | 131500 | 10670303550 | 29400 | 29350 | 29400 | 29350 | 497 |
| 353 | 20230926 | 131400 | 10655709800 | 29400 | 29350 | 29400 | 29300 | 1634 |
| 354 | 20230926 | 131300 | 10607743550 | 29350 | 29400 | 29400 | 29300 | 8620 |
| 355 | 20230926 | 131200 | 10354761150 | 29350 | 29400 | 29400 | 29350 | 870 |
| 356 | 20230926 | 131100 | 10329206650 | 29350 | 29400 | 29400 | 29350 | 1279 |
| 357 | 20230926 | 131000 | 10291649850 | 29400 | 29400 | 29400 | 29350 | 417 |
| 358 | 20230926 | 130900 | 10279407500 | 29400 | 29450 | 29450 | 29350 | 7322 |
| 359 | 20230926 | 130800 | 10064181100 | 29450 | 29450 | 29450 | 29400 | 323 |
| 360 | 20230926 | 130700 | 10054677900 | 29400 | 29400 | 29450 | 29400 | 755 |
| 361 | 20230926 | 130600 | 10032479700 | 29450 | 29450 | 29450 | 29400 | 908 |
| 362 | 20230926 | 130500 | 10005763250 | 29400 | 29450 | 29450 | 29400 | 348 |
| 363 | 20230926 | 130400 | 9995530100 | 29400 | 29450 | 29450 | 29400 | 765 |
| 364 | 20230926 | 130300 | 9973031800 | 29450 | 29450 | 29450 | 29400 | 1515 |
| 365 | 20230926 | 130200 | 9928470500 | 29400 | 29400 | 29450 | 29400 | 523 |
| 366 | 20230926 | 130100 | 9913083000 | 29400 | 29450 | 29450 | 29400 | 711 |
| 367 | 20230926 | 130000 | 9892172900 | 29400 | 29450 | 29450 | 29400 | 962 |
| 368 | 20230926 | 125900 | 9863876550 | 29450 | 29400 | 29450 | 29400 | 521 |
| 369 | 20230926 | 125800 | 9848542650 | 29450 | 29450 | 29450 | 29400 | 438 |
| 370 | 20230926 | 125700 | 9835650900 | 29450 | 29450 | 29450 | 29400 | 752 |
| 371 | 20230926 | 125600 | 9813532400 | 29450 | 29450 | 29450 | 29400 | 362 |
| 372 | 20230926 | 125500 | 9802881400 | 29450 | 29450 | 29450 | 29400 | 243 |
| 373 | 20230926 | 125400 | 9795730950 | 29450 | 29450 | 29450 | 29400 | 653 |
| 374 | 20230926 | 125300 | 9776521150 | 29450 | 29400 | 29450 | 29400 | 488 |
| 375 | 20230926 | 125200 | 9762170600 | 29450 | 29450 | 29450 | 29400 | 539 |
| 376 | 20230926 | 125100 | 9746307850 | 29450 | 29400 | 29450 | 29400 | 453 |
| 377 | 20230926 | 125000 | 9732985350 | 29450 | 29450 | 29450 | 29400 | 583 |
| 378 | 20230926 | 124900 | 9715833500 | 29450 | 29450 | 29450 | 29400 | 199 |
| 379 | 20230926 | 124800 | 9709973800 | 29450 | 29450 | 29450 | 29400 | 570 |
| 380 | 20230926 | 124700 | 9693195450 | 29450 | 29450 | 29450 | 29400 | 291 |
| 381 | 20230926 | 124600 | 9684626000 | 29450 | 29450 | 29450 | 29400 | 623 |
| 382 | 20230926 | 124500 | 9666296550 | 29450 | 29450 | 29450 | 29400 | 371 |
| 383 | 20230926 | 124400 | 9655379800 | 29400 | 29450 | 29450 | 29400 | 756 |
| 384 | 20230926 | 124300 | 9633124050 | 29450 | 29450 | 29450 | 29400 | 442 |
| 385 | 20230926 | 124200 | 9620118550 | 29450 | 29450 | 29450 | 29400 | 273 |
| 386 | 20230926 | 124100 | 9612086800 | 29450 | 29450 | 29450 | 29400 | 493 |
| 387 | 20230926 | 124000 | 9597575000 | 29450 | 29500 | 29500 | 29400 | 1162 |
| 388 | 20230926 | 123900 | 9563350450 | 29450 | 29400 | 29500 | 29400 | 5914 |
| 389 | 20230926 | 123800 | 9389187900 | 29400 | 29450 | 29500 | 29400 | 6517 |
| 390 | 20230926 | 123700 | 9197261800 | 29450 | 29500 | 29500 | 29450 | 163 |
| 391 | 20230926 | 123600 | 9192459600 | 29450 | 29500 | 29500 | 29450 | 819 |
| 392 | 20230926 | 123500 | 9168330750 | 29500 | 29450 | 29500 | 29450 | 194 |
| 393 | 20230926 | 123400 | 9162613950 | 29500 | 29500 | 29500 | 29450 | 454 |
| 394 | 20230926 | 123300 | 9149235250 | 29500 | 29450 | 29500 | 29450 | 409 |
| 395 | 20230926 | 123200 | 9137185400 | 29450 | 29500 | 29500 | 29450 | 315 |
| 396 | 20230926 | 123100 | 9127908300 | 29500 | 29500 | 29500 | 29450 | 51 |
| 397 | 20230926 | 123000 | 9126404650 | 29450 | 29500 | 29500 | 29450 | 390 |
| 398 | 20230926 | 122900 | 9114912750 | 29500 | 29500 | 29500 | 29450 | 979 |
| 399 | 20230926 | 122800 | 9086043250 | 29500 | 29550 | 29550 | 29450 | 2111 |
| 400 | 20230926 | 122700 | 9023766900 | 29550 | 29550 | 29550 | 29500 | 222 |
| 401 | 20230926 | 122600 | 9017216000 | 29550 | 29500 | 29550 | 29500 | 117 |
| 402 | 20230926 | 122500 | 9013762650 | 29500 | 29550 | 29550 | 29500 | 532 |
| 403 | 20230926 | 122400 | 8998063550 | 29500 | 29500 | 29550 | 29500 | 328 |
| 404 | 20230926 | 122300 | 8988381250 | 29500 | 29550 | 29550 | 29500 | 377 |
| 405 | 20230926 | 122200 | 8977256400 | 29500 | 29500 | 29550 | 29500 | 272 |
| 406 | 20230926 | 122100 | 8969230250 | 29550 | 29550 | 29550 | 29500 | 323 |
| 407 | 20230926 | 122000 | 8959700850 | 29550 | 29550 | 29550 | 29500 | 161 |
| 408 | 20230926 | 121900 | 8954947350 | 29500 | 29500 | 29550 | 29500 | 164 |
| 409 | 20230926 | 121800 | 8950108800 | 29450 | 29500 | 29550 | 29450 | 650 |
| 410 | 20230926 | 121700 | 8930938550 | 29500 | 29500 | 29550 | 29450 | 1388 |
| 411 | 20230926 | 121600 | 8889997350 | 29450 | 29450 | 29500 | 29450 | 60 |
| 412 | 20230926 | 121500 | 8888228900 | 29500 | 29500 | 29500 | 29450 | 650 |
| 413 | 20230926 | 121400 | 8869077450 | 29500 | 29500 | 29500 | 29450 | 236 |
| 414 | 20230926 | 121300 | 8862116750 | 29500 | 29500 | 29500 | 29450 | 232 |
| 415 | 20230926 | 121200 | 8855277900 | 29450 | 29450 | 29450 | 29400 | 2849 |
| 416 | 20230926 | 121100 | 8771384250 | 29450 | 29450 | 29450 | 29400 | 1416 |
| 417 | 20230926 | 121000 | 8729708400 | 29450 | 29450 | 29450 | 29400 | 790 |
| 418 | 20230926 | 120900 | 8706443000 | 29400 | 29400 | 29450 | 29400 | 338 |
| 419 | 20230926 | 120800 | 8696502300 | 29450 | 29400 | 29450 | 29400 | 589 |
| 420 | 20230926 | 120700 | 8679168150 | 29450 | 29400 | 29450 | 29400 | 252 |
| 421 | 20230926 | 120600 | 8671756400 | 29450 | 29400 | 29450 | 29400 | 629 |
| 422 | 20230926 | 120500 | 8653240550 | 29450 | 29450 | 29450 | 29400 | 356 |
| 423 | 20230926 | 120400 | 8642764550 | 29400 | 29400 | 29450 | 29400 | 1224 |
| 424 | 20230926 | 120300 | 8606764800 | 29450 | 29400 | 29450 | 29400 | 568 |
| 425 | 20230926 | 120200 | 8590053700 | 29400 | 29550 | 29550 | 29400 | 4516 |
| 426 | 20230926 | 120100 | 8457018150 | 29550 | 29550 | 29550 | 29500 | 324 |
| 427 | 20230926 | 120000 | 8447456700 | 29500 | 29550 | 29550 | 29500 | 696 |
| 428 | 20230926 | 115900 | 8426913150 | 29500 | 29500 | 29550 | 29450 | 2230 |
| 429 | 20230926 | 115800 | 8361122750 | 29500 | 29450 | 29500 | 29450 | 464 |
| 430 | 20230926 | 115700 | 8347445350 | 29500 | 29450 | 29500 | 29450 | 177 |
| 431 | 20230926 | 115600 | 8342232000 | 29450 | 29500 | 29500 | 29450 | 228 |
| 432 | 20230926 | 115500 | 8335507900 | 29450 | 29500 | 29500 | 29450 | 169 |
| 433 | 20230926 | 115400 | 8330522600 | 29450 | 29450 | 29500 | 29400 | 1294 |
| 434 | 20230926 | 115300 | 8292414700 | 29500 | 29500 | 29500 | 29450 | 231 |
| 435 | 20230926 | 115200 | 8285601400 | 29500 | 29450 | 29500 | 29450 | 559 |
| 436 | 20230926 | 115100 | 8269128450 | 29450 | 29400 | 29450 | 29400 | 649 |
| 437 | 20230926 | 115000 | 8250034100 | 29400 | 29400 | 29450 | 29400 | 304 |
| 438 | 20230926 | 114900 | 8241082700 | 29450 | 29450 | 29450 | 29400 | 303 |
| 439 | 20230926 | 114800 | 8232159400 | 29450 | 29400 | 29450 | 29400 | 420 |
| 440 | 20230926 | 114700 | 8219798650 | 29450 | 29450 | 29450 | 29400 | 1098 |
| 441 | 20230926 | 114600 | 8187474350 | 29400 | 29450 | 29450 | 29400 | 738 |
| 442 | 20230926 | 114500 | 8165740400 | 29450 | 29400 | 29450 | 29400 | 885 |
| 443 | 20230926 | 114400 | 8139685550 | 29450 | 29450 | 29450 | 29400 | 1629 |
| 444 | 20230926 | 114300 | 8091773350 | 29500 | 29450 | 29500 | 29400 | 488 |
| 445 | 20230926 | 114200 | 8077395350 | 29450 | 29450 | 29500 | 29400 | 258 |
| 446 | 20230926 | 114100 | 8069796650 | 29450 | 29450 | 29500 | 29400 | 721 |
| 447 | 20230926 | 114000 | 8048555850 | 29450 | 29450 | 29500 | 29400 | 1314 |
| 448 | 20230926 | 113900 | 8009857850 | 29450 | 29450 | 29450 | 29400 | 206 |
| 449 | 20230926 | 113800 | 8003792300 | 29400 | 29400 | 29450 | 29400 | 454 |
| 450 | 20230926 | 113700 | 7990431700 | 29450 | 29400 | 29450 | 29400 | 537 |
| 451 | 20230926 | 113600 | 7974627850 | 29450 | 29450 | 29450 | 29400 | 206 |
| 452 | 20230926 | 113500 | 7968562100 | 29400 | 29400 | 29450 | 29400 | 825 |
| 453 | 20230926 | 113400 | 7944284650 | 29400 | 29450 | 29450 | 29400 | 2226 |
| 454 | 20230926 | 113300 | 7878735200 | 29400 | 29450 | 29450 | 29400 | 746 |
| 455 | 20230926 | 113200 | 7856795450 | 29400 | 29450 | 29450 | 29400 | 414 |
| 456 | 20230926 | 113100 | 7844612100 | 29400 | 29450 | 29450 | 29400 | 204 |
| 457 | 20230926 | 113000 | 7838604400 | 29450 | 29400 | 29450 | 29400 | 490 |
| 458 | 20230926 | 112900 | 7824186450 | 29400 | 29450 | 29500 | 29400 | 1392 |
| 459 | 20230926 | 112800 | 7783194450 | 29450 | 29500 | 29500 | 29450 | 1387 |
| 460 | 20230926 | 112700 | 7742337400 | 29450 | 29500 | 29500 | 29450 | 44 |
| 461 | 20230926 | 112600 | 7741040450 | 29450 | 29450 | 29500 | 29450 | 3215 |
| 462 | 20230926 | 112500 | 7646350900 | 29400 | 29450 | 29450 | 29400 | 504 |
| 463 | 20230926 | 112400 | 7631508300 | 29450 | 29400 | 29450 | 29400 | 441 |
| 464 | 20230926 | 112300 | 7618524550 | 29450 | 29450 | 29450 | 29400 | 837 |
| 465 | 20230926 | 112200 | 7593897850 | 29400 | 29450 | 29450 | 29400 | 93 |
| 466 | 20230926 | 112100 | 7591159750 | 29450 | 29450 | 29450 | 29400 | 554 |
| 467 | 20230926 | 112000 | 7574852800 | 29400 | 29400 | 29450 | 29400 | 1015 |
| 468 | 20230926 | 111900 | 7545002600 | 29400 | 29450 | 29450 | 29400 | 425 |
| 469 | 20230926 | 111800 | 7532502000 | 29450 | 29450 | 29450 | 29400 | 502 |
| 470 | 20230926 | 111700 | 7517719050 | 29400 | 29450 | 29450 | 29400 | 1282 |
| 471 | 20230926 | 111600 | 7479974300 | 29400 | 29450 | 29500 | 29400 | 8802 |
| 472 | 20230926 | 111500 | 7220825500 | 29450 | 29500 | 29500 | 29450 | 682 |
| 473 | 20230926 | 111400 | 7200708150 | 29500 | 29450 | 29500 | 29450 | 381 |
| 474 | 20230926 | 111300 | 7189478900 | 29500 | 29450 | 29500 | 29450 | 120 |
| 475 | 20230926 | 111200 | 7185940350 | 29500 | 29450 | 29500 | 29450 | 579 |
| 476 | 20230926 | 111100 | 7168878400 | 29450 | 29500 | 29550 | 29450 | 3892 |
| 477 | 20230926 | 111000 | 7054085300 | 29550 | 29500 | 29550 | 29500 | 183 |
| 478 | 20230926 | 110900 | 7048683600 | 29500 | 29500 | 29550 | 29450 | 2233 |
| 479 | 20230926 | 110800 | 6982814550 | 29450 | 29600 | 29600 | 29450 | 5952 |
| 480 | 20230926 | 110700 | 6807075600 | 29600 | 29600 | 29600 | 29550 | 143 |
| 481 | 20230926 | 110600 | 6802843700 | 29550 | 29600 | 29600 | 29550 | 33 |
| 482 | 20230926 | 110500 | 6801867150 | 29600 | 29450 | 29600 | 29450 | 3997 |
| 483 | 20230926 | 110400 | 6683878050 | 29500 | 29500 | 29500 | 29450 | 267 |
| 484 | 20230926 | 110300 | 6676009850 | 29450 | 29500 | 29500 | 29450 | 151 |
| 485 | 20230926 | 110200 | 6671556600 | 29450 | 29500 | 29500 | 29450 | 1980 |
| 486 | 20230926 | 110100 | 6613236400 | 29500 | 29500 | 29500 | 29450 | 184 |
| 487 | 20230926 | 110000 | 6607809350 | 29500 | 29500 | 29500 | 29450 | 298 |
| 488 | 20230926 | 105900 | 6599018400 | 29500 | 29500 | 29500 | 29450 | 864 |
| 489 | 20230926 | 105800 | 6573565300 | 29500 | 29450 | 29500 | 29450 | 362 |
| 490 | 20230926 | 105700 | 6562898950 | 29450 | 29500 | 29500 | 29450 | 739 |
| 491 | 20230926 | 105600 | 6541119100 | 29450 | 29500 | 29500 | 29400 | 576 |
| 492 | 20230926 | 105500 | 6524157350 | 29450 | 29500 | 29500 | 29450 | 851 |
| 493 | 20230926 | 105400 | 6499092050 | 29500 | 29500 | 29550 | 29400 | 456 |
| 494 | 20230926 | 105300 | 6485658850 | 29400 | 29550 | 29550 | 29400 | 2246 |
| 495 | 20230926 | 105200 | 6419492300 | 29500 | 29550 | 29550 | 29500 | 2319 |
| 496 | 20230926 | 105100 | 6350977700 | 29550 | 29500 | 29550 | 29400 | 2408 |
| 497 | 20230926 | 105000 | 6279991650 | 29400 | 29500 | 29550 | 29400 | 1307 |
| 498 | 20230926 | 104900 | 6241467000 | 29500 | 29450 | 29500 | 29400 | 684 |
| 499 | 20230926 | 104800 | 6221324300 | 29400 | 29500 | 29500 | 29400 | 809 |
| 500 | 20230926 | 104700 | 6197490150 | 29500 | 29450 | 29500 | 29400 | 988 |
| 501 | 20230926 | 104600 | 6168391100 | 29500 | 29450 | 29500 | 29400 | 646 |
| 502 | 20230926 | 104500 | 6149356700 | 29450 | 29400 | 29500 | 29400 | 369 |
| 503 | 20230926 | 104400 | 6138481600 | 29400 | 29450 | 29450 | 29400 | 1514 |
| 504 | 20230926 | 104300 | 6093916250 | 29450 | 29450 | 29500 | 29400 | 2606 |
| 505 | 20230926 | 104200 | 6017158900 | 29450 | 29450 | 29500 | 29450 | 518 |
| 506 | 20230926 | 104100 | 6001893950 | 29450 | 29500 | 29550 | 29450 | 2091 |
| 507 | 20230926 | 104000 | 5940208250 | 29550 | 29500 | 29550 | 29500 | 227 |
| 508 | 20230926 | 103900 | 5933509250 | 29500 | 29550 | 29550 | 29500 | 275 |
| 509 | 20230926 | 103800 | 5925394050 | 29500 | 29450 | 29550 | 29400 | 2911 |
| 510 | 20230926 | 103700 | 5839482300 | 29450 | 29450 | 29500 | 29450 | 753 |
| 511 | 20230926 | 103600 | 5817299000 | 29450 | 29450 | 29500 | 29450 | 232 |
| 512 | 20230926 | 103500 | 5810460250 | 29500 | 29450 | 29550 | 29450 | 450 |
| 513 | 20230926 | 103400 | 5797201450 | 29450 | 29450 | 29500 | 29400 | 844 |
| 514 | 20230926 | 103300 | 5772322150 | 29450 | 29400 | 29550 | 29400 | 1166 |
| 515 | 20230926 | 103200 | 5737959200 | 29450 | 29450 | 29550 | 29400 | 637 |
| 516 | 20230926 | 103100 | 5719202750 | 29450 | 29450 | 29550 | 29400 | 7067 |
| 517 | 20230926 | 103000 | 5511023350 | 29500 | 29500 | 29550 | 29450 | 867 |
| 518 | 20230926 | 102900 | 5485450150 | 29500 | 29500 | 29500 | 29450 | 772 |
| 519 | 20230926 | 102800 | 5462690850 | 29500 | 29500 | 29550 | 29450 | 2045 |
| 520 | 20230926 | 102700 | 5402374250 | 29500 | 29500 | 29550 | 29500 | 969 |
| 521 | 20230926 | 102600 | 5373766150 | 29500 | 29500 | 29500 | 29500 | 255 |
| 522 | 20230926 | 102500 | 5366243650 | 29500 | 29550 | 29550 | 29500 | 109 |
| 523 | 20230926 | 102400 | 5363028050 | 29500 | 29500 | 29550 | 29500 | 283 |
| 524 | 20230926 | 102300 | 5354677450 | 29500 | 29550 | 29550 | 29450 | 2583 |
| 525 | 20230926 | 102200 | 5278497850 | 29550 | 29550 | 29550 | 29500 | 385 |
| 526 | 20230926 | 102100 | 5267135150 | 29550 | 29500 | 29550 | 29500 | 131 |
| 527 | 20230926 | 102000 | 5263265500 | 29500 | 29500 | 29550 | 29500 | 654 |
| 528 | 20230926 | 101900 | 5243969150 | 29500 | 29450 | 29500 | 29450 | 3899 |
| 529 | 20230926 | 101800 | 5128948700 | 29450 | 29450 | 29450 | 29450 | 34 |
| 530 | 20230926 | 101700 | 5127947400 | 29500 | 29450 | 29500 | 29400 | 991 |
| 531 | 20230926 | 101600 | 5098789750 | 29450 | 29450 | 29500 | 29450 | 468 |
| 532 | 20230926 | 101500 | 5085001150 | 29450 | 29450 | 29450 | 29400 | 2882 |
| 533 | 20230926 | 101400 | 5000139650 | 29450 | 29450 | 29500 | 29450 | 633 |
| 534 | 20230926 | 101300 | 4981485800 | 29450 | 29450 | 29500 | 29450 | 374 |
| 535 | 20230926 | 101200 | 4970464700 | 29450 | 29500 | 29550 | 29450 | 5006 |
| 536 | 20230926 | 101100 | 4822943300 | 29500 | 29550 | 29550 | 29500 | 725 |
| 537 | 20230926 | 101000 | 4801554450 | 29550 | 29550 | 29550 | 29500 | 120 |
| 538 | 20230926 | 100900 | 4798013650 | 29500 | 29500 | 29500 | 29500 | 214 |
| 539 | 20230926 | 100800 | 4791700650 | 29500 | 29550 | 29550 | 29500 | 653 |
| 540 | 20230926 | 100700 | 4772431100 | 29550 | 29550 | 29550 | 29500 | 77 |
| 541 | 20230926 | 100600 | 4770155950 | 29550 | 29500 | 29550 | 29500 | 237 |
| 542 | 20230926 | 100500 | 4763163200 | 29550 | 29500 | 29550 | 29500 | 34 |
| 543 | 20230926 | 100400 | 4762158650 | 29550 | 29550 | 29550 | 29550 | 87 |
| 544 | 20230926 | 100300 | 4759587800 | 29550 | 29450 | 29550 | 29450 | 6237 |
| 545 | 20230926 | 100200 | 4575833200 | 29450 | 29450 | 29450 | 29400 | 1450 |
| 546 | 20230926 | 100100 | 4533142150 | 29400 | 29450 | 29450 | 29400 | 546 |
| 547 | 20230926 | 100000 | 4517066950 | 29450 | 29450 | 29450 | 29400 | 724 |
| 548 | 20230926 | 095900 | 4495762800 | 29400 | 29450 | 29450 | 29400 | 2035 |
| 549 | 20230926 | 095800 | 4435878400 | 29400 | 29400 | 29450 | 29400 | 692 |
| 550 | 20230926 | 095700 | 4415510800 | 29400 | 29450 | 29450 | 29400 | 879 |
| 551 | 20230926 | 095600 | 4389661100 | 29450 | 29450 | 29450 | 29400 | 222 |
| 552 | 20230926 | 095500 | 4383125700 | 29450 | 29450 | 29450 | 29400 | 605 |
| 553 | 20230926 | 095400 | 4365319100 | 29450 | 29450 | 29450 | 29400 | 184 |
| 554 | 20230926 | 095300 | 4359904750 | 29400 | 29400 | 29450 | 29400 | 853 |
| 555 | 20230926 | 095200 | 4334793950 | 29450 | 29500 | 29500 | 29400 | 5854 |
| 556 | 20230926 | 095100 | 4162459850 | 29450 | 29500 | 29500 | 29450 | 3702 |
| 557 | 20230926 | 095000 | 4053289700 | 29500 | 29500 | 29550 | 29500 | 672 |
| 558 | 20230926 | 094900 | 4033464700 | 29500 | 29500 | 29500 | 29500 | 242 |
| 559 | 20230926 | 094800 | 4026325700 | 29500 | 29500 | 29550 | 29500 | 488 |
| 560 | 20230926 | 094700 | 4011928550 | 29500 | 29550 | 29550 | 29500 | 552 |
| 561 | 20230926 | 094600 | 3995617200 | 29500 | 29550 | 29550 | 29500 | 183 |
| 562 | 20230926 | 094500 | 3990212350 | 29600 | 29550 | 29600 | 29500 | 2235 |
| 563 | 20230926 | 094400 | 3924147150 | 29550 | 29550 | 29600 | 29500 | 578 |
| 564 | 20230926 | 094300 | 3907068300 | 29550 | 29500 | 29550 | 29450 | 2228 |
| 565 | 20230926 | 094200 | 3841344200 | 29500 | 29450 | 29500 | 29450 | 1079 |
| 566 | 20230926 | 094100 | 3809553750 | 29450 | 29500 | 29500 | 29400 | 10063 |
| 567 | 20230926 | 094000 | 3512904350 | 29500 | 29500 | 29550 | 29500 | 155 |
| 568 | 20230926 | 093900 | 3508331700 | 29550 | 29550 | 29550 | 29500 | 581 |
| 569 | 20230926 | 093800 | 3491183300 | 29550 | 29500 | 29550 | 29500 | 357 |
| 570 | 20230926 | 093700 | 3480647400 | 29500 | 29550 | 29550 | 29500 | 12 |
| 571 | 20230926 | 093600 | 3480292950 | 29550 | 29550 | 29550 | 29500 | 1134 |
| 572 | 20230926 | 093500 | 3446788300 | 29550 | 29550 | 29600 | 29500 | 2544 |
| 573 | 20230926 | 093400 | 3371612400 | 29550 | 29550 | 29550 | 29500 | 1093 |
| 574 | 20230926 | 093300 | 3339333500 | 29500 | 29600 | 29600 | 29500 | 3932 |
| 575 | 20230926 | 093200 | 3223169550 | 29550 | 29600 | 29600 | 29550 | 3451 |
| 576 | 20230926 | 093100 | 3121023700 | 29600 | 29600 | 29600 | 29550 | 1020 |
| 577 | 20230926 | 093000 | 3090842300 | 29600 | 29500 | 29600 | 29450 | 2848 |
| 578 | 20230926 | 092900 | 3006695650 | 29550 | 29500 | 29600 | 29500 | 4899 |
| 579 | 20230926 | 092800 | 2862017750 | 29550 | 29500 | 29550 | 29500 | 2567 |
| 580 | 20230926 | 092700 | 2786290200 | 29500 | 29500 | 29500 | 29500 | 998 |
| 581 | 20230926 | 092600 | 2756849200 | 29500 | 29500 | 29550 | 29450 | 2924 |
| 582 | 20230926 | 092500 | 2670596100 | 29550 | 29500 | 29550 | 29450 | 15230 |
| 583 | 20230926 | 092400 | 2221263850 | 29500 | 29600 | 29600 | 29500 | 5243 |
| 584 | 20230926 | 092300 | 2066385600 | 29600 | 29600 | 29600 | 29550 | 1110 |
| 585 | 20230926 | 092200 | 2033568250 | 29600 | 29600 | 29600 | 29550 | 281 |
| 586 | 20230926 | 092100 | 2025254900 | 29600 | 29600 | 29600 | 29550 | 366 |
| 587 | 20230926 | 092000 | 2014433900 | 29600 | 29550 | 29600 | 29550 | 389 |
| 588 | 20230926 | 091900 | 2002927050 | 29550 | 29550 | 29600 | 29550 | 157 |
| 589 | 20230926 | 091800 | 1998282250 | 29550 | 29600 | 29600 | 29550 | 613 |
| 590 | 20230926 | 091700 | 1980155400 | 29600 | 29600 | 29700 | 29550 | 5182 |
| 591 | 20230926 | 091600 | 1826754100 | 29600 | 29600 | 29600 | 29550 | 2558 |
| 592 | 20230926 | 091500 | 1751158600 | 29550 | 29600 | 29700 | 29550 | 5201 |
| 593 | 20230926 | 091400 | 1597289650 | 29700 | 29700 | 29750 | 29650 | 4681 |
| 594 | 20230926 | 091300 | 1458323450 | 29700 | 29700 | 29750 | 29700 | 75 |
| 595 | 20230926 | 091200 | 1456095400 | 29700 | 29750 | 29750 | 29700 | 3265 |
| 596 | 20230926 | 091100 | 1359026850 | 29750 | 29850 | 29850 | 29750 | 4599 |
| 597 | 20230926 | 091000 | 1221980500 | 29800 | 29950 | 29950 | 29800 | 1541 |
| 598 | 20230926 | 090900 | 1175989700 | 29900 | 30000 | 30000 | 29900 | 696 |
| 599 | 20230926 | 090800 | 1155170000 | 30000 | 29900 | 30000 | 29900 | 1126 |
| 600 | 20230926 | 090700 | 1121449750 | 30000 | 29900 | 30000 | 29900 | 2478 |
| 601 | 20230926 | 090600 | 1047330000 | 29900 | 30000 | 30000 | 29850 | 1719 |
| 602 | 20230926 | 090500 | 995953900 | 30000 | 29900 | 30000 | 29900 | 1775 |
| 603 | 20230926 | 090400 | 942830950 | 29900 | 29900 | 29900 | 29800 | 4075 |
| 604 | 20230926 | 090300 | 821210500 | 29900 | 30000 | 30050 | 29800 | 3800 |
| 605 | 20230926 | 090200 | 707470150 | 30050 | 29950 | 30050 | 29950 | 3480 |
| 606 | 20230926 | 090100 | 603139050 | 29950 | 29850 | 30000 | 29700 | 3586 |
| 607 | 20230926 | 090000 | 496095550 | 29700 | 29850 | 30000 | 29700 | 16641 |