33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 3 | 20230925 | 190400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20230925 | 190300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20230925 | 190200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20230925 | 190100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20230925 | 190000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20230925 | 185900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20230925 | 185800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20230925 | 185700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20230925 | 185600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20230925 | 185500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20230925 | 185400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20230925 | 185300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20230925 | 185200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20230925 | 185100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20230925 | 185000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20230925 | 184900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20230925 | 184800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20230925 | 184700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20230925 | 184600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20230925 | 184500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20230925 | 184400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20230925 | 184300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20230925 | 184200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20230925 | 184100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20230925 | 184000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20230925 | 183900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20230925 | 183800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20230925 | 183700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20230925 | 183600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20230925 | 183500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 33 | 20230925 | 183400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20230925 | 183300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20230925 | 183200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20230925 | 183100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20230925 | 183000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20230925 | 182900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20230925 | 182800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20230925 | 182700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20230925 | 182600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20230925 | 182500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20230925 | 182400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20230925 | 182300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20230925 | 182200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20230925 | 182100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20230925 | 182000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20230925 | 181900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20230925 | 181800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20230925 | 181700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20230925 | 181600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20230925 | 181500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20230925 | 181400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20230925 | 181300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20230925 | 181200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20230925 | 181100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20230925 | 181000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20230925 | 180900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20230925 | 180800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20230925 | 180700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20230925 | 180600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20230925 | 180500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 63 | 20230925 | 180400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20230925 | 180300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20230925 | 180200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20230925 | 180100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20230925 | 180000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20230925 | 175900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20230925 | 175800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20230925 | 175700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20230925 | 175600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20230925 | 175500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20230925 | 175400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20230925 | 175300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20230925 | 175200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20230925 | 175100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20230925 | 175000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20230925 | 174900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20230925 | 174800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20230925 | 174700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20230925 | 174600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20230925 | 174500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20230925 | 174400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20230925 | 174300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20230925 | 174200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20230925 | 174100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20230925 | 174000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20230925 | 173900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20230925 | 173800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20230925 | 173700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20230925 | 173600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20230925 | 173500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 93 | 20230925 | 173400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20230925 | 173300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20230925 | 173200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20230925 | 173100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20230925 | 173000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20230925 | 172900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20230925 | 172800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20230925 | 172700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20230925 | 172600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20230925 | 172500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20230925 | 172400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20230925 | 172300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20230925 | 172200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20230925 | 172100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20230925 | 172000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20230925 | 171900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20230925 | 171800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20230925 | 171700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20230925 | 171600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20230925 | 171500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20230925 | 171400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20230925 | 171300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20230925 | 171200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20230925 | 171100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20230925 | 171000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20230925 | 170900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20230925 | 170800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20230925 | 170700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20230925 | 170600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20230925 | 170500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 123 | 20230925 | 170400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20230925 | 170300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20230925 | 170200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20230925 | 170100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20230925 | 170000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20230925 | 165900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20230925 | 165800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20230925 | 165700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20230925 | 165600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20230925 | 165500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20230925 | 165400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20230925 | 165300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20230925 | 165200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20230925 | 165100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20230925 | 165000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20230925 | 164900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20230925 | 164800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20230925 | 164700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20230925 | 164600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20230925 | 164500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20230925 | 164400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20230925 | 164300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20230925 | 164200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20230925 | 164100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20230925 | 164000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20230925 | 163900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20230925 | 163800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20230925 | 163700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20230925 | 163600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20230925 | 163500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 153 | 20230925 | 163400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20230925 | 163300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20230925 | 163200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20230925 | 163100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20230925 | 163000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20230925 | 162900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20230925 | 162800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20230925 | 162700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20230925 | 162600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20230925 | 162500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20230925 | 162400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20230925 | 162300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20230925 | 162200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20230925 | 162100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20230925 | 162000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20230925 | 161900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20230925 | 161800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20230925 | 161700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20230925 | 161600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20230925 | 161500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20230925 | 161400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20230925 | 161300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20230925 | 161200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20230925 | 161100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20230925 | 161000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20230925 | 160900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20230925 | 160800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20230925 | 160700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20230925 | 160600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20230925 | 160500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 183 | 20230925 | 160400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20230925 | 160300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20230925 | 160200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20230925 | 160100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20230925 | 160000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20230925 | 155900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20230925 | 155800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20230925 | 155700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20230925 | 155600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20230925 | 155500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20230925 | 155400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20230925 | 155300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20230925 | 155200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20230925 | 155100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20230925 | 155000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20230925 | 154900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20230925 | 154800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20230925 | 154700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20230925 | 154600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20230925 | 154500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20230925 | 154400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20230925 | 154300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20230925 | 154200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20230925 | 154100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20230925 | 154000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20230925 | 153900 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20230925 | 153800 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20230925 | 153700 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20230925 | 153600 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20230925 | 153500 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 213 | 20230925 | 153400 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20230925 | 153300 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20230925 | 153200 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20230925 | 153100 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20230925 | 153000 | 15117626800 | 29400 | 29400 | 29400 | 29400 | 26572 |
| 218 | 20230925 | 152900 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20230925 | 152800 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20230925 | 152700 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20230925 | 152600 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20230925 | 152500 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20230925 | 152400 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20230925 | 152300 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20230925 | 152200 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20230925 | 152100 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20230925 | 152000 | 14336410000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20230925 | 151900 | 14336410000 | 29400 | 29400 | 29450 | 29400 | 5575 |
| 229 | 20230925 | 151800 | 14172393850 | 29400 | 29450 | 29450 | 29350 | 4353 |
| 230 | 20230925 | 151700 | 14044366700 | 29400 | 29400 | 29450 | 29400 | 3030 |
| 231 | 20230925 | 151600 | 13955182500 | 29450 | 29500 | 29500 | 29400 | 1635 |
| 232 | 20230925 | 151500 | 13907027550 | 29450 | 29450 | 29500 | 29400 | 6837 |
| 233 | 20230925 | 151400 | 13705769450 | 29500 | 29450 | 29500 | 29400 | 7256 |
| 234 | 20230925 | 151300 | 13492093050 | 29500 | 29500 | 29500 | 29450 | 1642 |
| 235 | 20230925 | 151200 | 13443727250 | 29500 | 29500 | 29500 | 29450 | 5038 |
| 236 | 20230925 | 151100 | 13295167400 | 29500 | 29600 | 29600 | 29500 | 1624 |
| 237 | 20230925 | 151000 | 13247230750 | 29550 | 29550 | 29600 | 29550 | 5638 |
| 238 | 20230925 | 150900 | 13080627150 | 29550 | 29550 | 29600 | 29550 | 1438 |
| 239 | 20230925 | 150800 | 13038095650 | 29550 | 29550 | 29600 | 29500 | 3351 |
| 240 | 20230925 | 150700 | 12939072050 | 29550 | 29550 | 29550 | 29500 | 1215 |
| 241 | 20230925 | 150600 | 12903184650 | 29550 | 29550 | 29550 | 29500 | 1699 |
| 242 | 20230925 | 150500 | 12852997850 | 29550 | 29500 | 29550 | 29500 | 1117 |
| 243 | 20230925 | 150400 | 12820000700 | 29500 | 29450 | 29500 | 29450 | 6052 |
| 244 | 20230925 | 150300 | 12641514000 | 29500 | 29500 | 29500 | 29450 | 2685 |
| 245 | 20230925 | 150200 | 12562316650 | 29500 | 29550 | 29550 | 29450 | 1313 |
| 246 | 20230925 | 150100 | 12523562450 | 29550 | 29600 | 29600 | 29550 | 2541 |
| 247 | 20230925 | 150000 | 12448471600 | 29550 | 29600 | 29650 | 29550 | 1077 |
| 248 | 20230925 | 145900 | 12416617500 | 29600 | 29650 | 29650 | 29600 | 1213 |
| 249 | 20230925 | 145800 | 12380691200 | 29700 | 29500 | 29700 | 29500 | 8280 |
| 250 | 20230925 | 145700 | 12135679950 | 29500 | 29500 | 29550 | 29500 | 988 |
| 251 | 20230925 | 145600 | 12106512450 | 29500 | 29500 | 29500 | 29450 | 6042 |
| 252 | 20230925 | 145500 | 11928336050 | 29450 | 29450 | 29500 | 29450 | 407 |
| 253 | 20230925 | 145400 | 11916349250 | 29450 | 29400 | 29450 | 29400 | 2331 |
| 254 | 20230925 | 145300 | 11847713800 | 29400 | 29400 | 29450 | 29400 | 1129 |
| 255 | 20230925 | 145200 | 11814502050 | 29400 | 29400 | 29450 | 29400 | 1933 |
| 256 | 20230925 | 145100 | 11757666450 | 29450 | 29450 | 29450 | 29400 | 1509 |
| 257 | 20230925 | 145000 | 11713234500 | 29450 | 29400 | 29450 | 29400 | 1340 |
| 258 | 20230925 | 144900 | 11673780250 | 29400 | 29400 | 29450 | 29400 | 967 |
| 259 | 20230925 | 144800 | 11645304150 | 29400 | 29400 | 29400 | 29400 | 3522 |
| 260 | 20230925 | 144700 | 11541757350 | 29400 | 29400 | 29400 | 29350 | 2187 |
| 261 | 20230925 | 144600 | 11477516700 | 29450 | 29400 | 29450 | 29400 | 1436 |
| 262 | 20230925 | 144500 | 11435296650 | 29450 | 29450 | 29450 | 29400 | 1334 |
| 263 | 20230925 | 144400 | 11396056050 | 29450 | 29450 | 29450 | 29400 | 1493 |
| 264 | 20230925 | 144300 | 11352112150 | 29450 | 29450 | 29450 | 29400 | 2231 |
| 265 | 20230925 | 144200 | 11286474750 | 29450 | 29450 | 29450 | 29400 | 895 |
| 266 | 20230925 | 144100 | 11260119750 | 29450 | 29450 | 29500 | 29450 | 1369 |
| 267 | 20230925 | 144000 | 11219800150 | 29500 | 29450 | 29500 | 29450 | 1266 |
| 268 | 20230925 | 143900 | 11182504250 | 29450 | 29450 | 29500 | 29450 | 333 |
| 269 | 20230925 | 143800 | 11172697300 | 29450 | 29500 | 29500 | 29450 | 970 |
| 270 | 20230925 | 143700 | 11144119150 | 29500 | 29450 | 29500 | 29400 | 1536 |
| 271 | 20230925 | 143600 | 11098883900 | 29450 | 29450 | 29450 | 29400 | 1696 |
| 272 | 20230925 | 143500 | 11048962200 | 29450 | 29450 | 29450 | 29400 | 560 |
| 273 | 20230925 | 143400 | 11032480350 | 29400 | 29450 | 29450 | 29400 | 515 |
| 274 | 20230925 | 143300 | 11017322850 | 29450 | 29450 | 29450 | 29400 | 2965 |
| 275 | 20230925 | 143200 | 10930031100 | 29450 | 29500 | 29500 | 29450 | 411 |
| 276 | 20230925 | 143100 | 10917926600 | 29500 | 29450 | 29500 | 29450 | 468 |
| 277 | 20230925 | 143000 | 10904128450 | 29500 | 29450 | 29500 | 29450 | 1197 |
| 278 | 20230925 | 142900 | 10868870150 | 29450 | 29450 | 29450 | 29400 | 802 |
| 279 | 20230925 | 142800 | 10845260000 | 29450 | 29450 | 29450 | 29450 | 759 |
| 280 | 20230925 | 142700 | 10822907450 | 29450 | 29500 | 29500 | 29450 | 2580 |
| 281 | 20230925 | 142600 | 10746922900 | 29500 | 29500 | 29500 | 29450 | 898 |
| 282 | 20230925 | 142500 | 10720459350 | 29500 | 29450 | 29500 | 29450 | 843 |
| 283 | 20230925 | 142400 | 10695590900 | 29500 | 29450 | 29500 | 29450 | 2368 |
| 284 | 20230925 | 142300 | 10625743150 | 29450 | 29500 | 29550 | 29450 | 544 |
| 285 | 20230925 | 142200 | 10609697800 | 29500 | 29500 | 29550 | 29500 | 1426 |
| 286 | 20230925 | 142100 | 10567630650 | 29500 | 29500 | 29550 | 29500 | 754 |
| 287 | 20230925 | 142000 | 10545386750 | 29550 | 29450 | 29550 | 29450 | 2068 |
| 288 | 20230925 | 141900 | 10484404000 | 29500 | 29450 | 29500 | 29450 | 675 |
| 289 | 20230925 | 141800 | 10464510250 | 29450 | 29450 | 29500 | 29400 | 996 |
| 290 | 20230925 | 141700 | 10435180500 | 29450 | 29450 | 29450 | 29400 | 2433 |
| 291 | 20230925 | 141600 | 10363585350 | 29400 | 29450 | 29450 | 29400 | 1803 |
| 292 | 20230925 | 141500 | 10310548600 | 29450 | 29550 | 29550 | 29400 | 18312 |
| 293 | 20230925 | 141400 | 9771247200 | 29500 | 29500 | 29500 | 29500 | 66 |
| 294 | 20230925 | 141300 | 9769300200 | 29550 | 29500 | 29550 | 29500 | 519 |
| 295 | 20230925 | 141200 | 9753984600 | 29550 | 29550 | 29550 | 29500 | 890 |
| 296 | 20230925 | 141100 | 9727720100 | 29550 | 29550 | 29550 | 29550 | 733 |
| 297 | 20230925 | 141000 | 9706059950 | 29550 | 29550 | 29550 | 29500 | 559 |
| 298 | 20230925 | 140900 | 9689545850 | 29500 | 29500 | 29550 | 29500 | 1164 |
| 299 | 20230925 | 140800 | 9655207300 | 29500 | 29500 | 29550 | 29500 | 500 |
| 300 | 20230925 | 140700 | 9640456850 | 29500 | 29550 | 29550 | 29500 | 1329 |
| 301 | 20230925 | 140600 | 9601208950 | 29550 | 29550 | 29550 | 29500 | 573 |
| 302 | 20230925 | 140500 | 9584292000 | 29500 | 29550 | 29550 | 29500 | 319 |
| 303 | 20230925 | 140400 | 9574877750 | 29550 | 29550 | 29550 | 29500 | 2248 |
| 304 | 20230925 | 140300 | 9508459350 | 29550 | 29500 | 29550 | 29500 | 345 |
| 305 | 20230925 | 140200 | 9498280400 | 29550 | 29550 | 29550 | 29550 | 56 |
| 306 | 20230925 | 140100 | 9496625600 | 29500 | 29550 | 29550 | 29500 | 343 |
| 307 | 20230925 | 140000 | 9486503950 | 29550 | 29550 | 29550 | 29500 | 312 |
| 308 | 20230925 | 135900 | 9477295100 | 29500 | 29550 | 29550 | 29500 | 2041 |
| 309 | 20230925 | 135800 | 9417083550 | 29500 | 29550 | 29550 | 29500 | 409 |
| 310 | 20230925 | 135700 | 9405013150 | 29500 | 29550 | 29550 | 29500 | 460 |
| 311 | 20230925 | 135600 | 9391420750 | 29550 | 29550 | 29550 | 29550 | 149 |
| 312 | 20230925 | 135500 | 9387017800 | 29550 | 29550 | 29550 | 29500 | 586 |
| 313 | 20230925 | 135400 | 9369708000 | 29550 | 29550 | 29600 | 29550 | 1438 |
| 314 | 20230925 | 135300 | 9327213700 | 29550 | 29550 | 29550 | 29550 | 1250 |
| 315 | 20230925 | 135200 | 9290276200 | 29550 | 29550 | 29550 | 29500 | 754 |
| 316 | 20230925 | 135100 | 9267997000 | 29550 | 29550 | 29550 | 29500 | 613 |
| 317 | 20230925 | 135000 | 9249886650 | 29550 | 29500 | 29550 | 29500 | 792 |
| 318 | 20230925 | 134900 | 9226490650 | 29500 | 29600 | 29600 | 29500 | 4444 |
| 319 | 20230925 | 134800 | 9095196800 | 29550 | 29600 | 29600 | 29550 | 1251 |
| 320 | 20230925 | 134700 | 9058228400 | 29600 | 29650 | 29650 | 29550 | 3162 |
| 321 | 20230925 | 134600 | 8964675300 | 29650 | 29650 | 29650 | 29600 | 58 |
| 322 | 20230925 | 134500 | 8962956900 | 29650 | 29650 | 29650 | 29600 | 244 |
| 323 | 20230925 | 134400 | 8955733450 | 29600 | 29650 | 29650 | 29600 | 247 |
| 324 | 20230925 | 134300 | 8948420200 | 29650 | 29650 | 29650 | 29600 | 477 |
| 325 | 20230925 | 134200 | 8934288050 | 29650 | 29650 | 29650 | 29600 | 762 |
| 326 | 20230925 | 134100 | 8911697250 | 29650 | 29650 | 29650 | 29600 | 135 |
| 327 | 20230925 | 134000 | 8907698500 | 29650 | 29600 | 29650 | 29600 | 661 |
| 328 | 20230925 | 133900 | 8888129750 | 29650 | 29700 | 29700 | 29600 | 334 |
| 329 | 20230925 | 133800 | 8878226350 | 29650 | 29700 | 29700 | 29650 | 811 |
| 330 | 20230925 | 133700 | 8854175000 | 29700 | 29650 | 29700 | 29650 | 263 |
| 331 | 20230925 | 133600 | 8846376850 | 29700 | 29700 | 29700 | 29650 | 1678 |
| 332 | 20230925 | 133500 | 8796555200 | 29750 | 29750 | 29750 | 29750 | 5 |
| 333 | 20230925 | 133400 | 8796406450 | 29700 | 29750 | 29750 | 29700 | 212 |
| 334 | 20230925 | 133300 | 8790107650 | 29750 | 29700 | 29750 | 29650 | 2841 |
| 335 | 20230925 | 133200 | 8705727850 | 29700 | 29700 | 29700 | 29700 | 253 |
| 336 | 20230925 | 133100 | 8698213750 | 29650 | 29650 | 29700 | 29650 | 439 |
| 337 | 20230925 | 133000 | 8685197100 | 29700 | 29650 | 29700 | 29600 | 2119 |
| 338 | 20230925 | 132900 | 8622366800 | 29650 | 29650 | 29650 | 29600 | 54 |
| 339 | 20230925 | 132800 | 8620767100 | 29650 | 29600 | 29650 | 29600 | 151 |
| 340 | 20230925 | 132700 | 8616293200 | 29650 | 29600 | 29650 | 29600 | 210 |
| 341 | 20230925 | 132600 | 8610073100 | 29650 | 29650 | 29650 | 29650 | 24 |
| 342 | 20230925 | 132500 | 8609361500 | 29650 | 29650 | 29650 | 29650 | 173 |
| 343 | 20230925 | 132400 | 8604232050 | 29650 | 29600 | 29650 | 29600 | 22 |
| 344 | 20230925 | 132300 | 8603580200 | 29650 | 29600 | 29650 | 29600 | 122 |
| 345 | 20230925 | 132200 | 8599966250 | 29650 | 29600 | 29650 | 29600 | 332 |
| 346 | 20230925 | 132100 | 8590135550 | 29600 | 29650 | 29650 | 29600 | 71 |
| 347 | 20230925 | 132000 | 8588033600 | 29600 | 29600 | 29650 | 29600 | 267 |
| 348 | 20230925 | 131900 | 8580119600 | 29600 | 29600 | 29650 | 29600 | 1236 |
| 349 | 20230925 | 131800 | 8543488300 | 29650 | 29650 | 29650 | 29600 | 699 |
| 350 | 20230925 | 131700 | 8522767400 | 29650 | 29650 | 29650 | 29650 | 403 |
| 351 | 20230925 | 131600 | 8510818450 | 29650 | 29600 | 29650 | 29600 | 2871 |
| 352 | 20230925 | 131500 | 8425834700 | 29650 | 29650 | 29650 | 29650 | 12 |
| 353 | 20230925 | 131400 | 8425478900 | 29600 | 29700 | 29700 | 29600 | 2901 |
| 354 | 20230925 | 131300 | 8339508400 | 29650 | 29650 | 29650 | 29650 | 33 |
| 355 | 20230925 | 131200 | 8338529950 | 29700 | 29650 | 29700 | 29650 | 144 |
| 356 | 20230925 | 131100 | 8334259400 | 29650 | 29650 | 29700 | 29650 | 1190 |
| 357 | 20230925 | 131000 | 8298974400 | 29700 | 29650 | 29700 | 29650 | 744 |
| 358 | 20230925 | 130900 | 8276899850 | 29650 | 29700 | 29700 | 29650 | 134 |
| 359 | 20230925 | 130800 | 8272926550 | 29650 | 29650 | 29650 | 29650 | 659 |
| 360 | 20230925 | 130700 | 8253387200 | 29650 | 29700 | 29750 | 29650 | 2700 |
| 361 | 20230925 | 130600 | 8173219750 | 29750 | 29750 | 29750 | 29700 | 179 |
| 362 | 20230925 | 130500 | 8167894600 | 29750 | 29700 | 29750 | 29700 | 10 |
| 363 | 20230925 | 130400 | 8167597200 | 29700 | 29700 | 29750 | 29700 | 489 |
| 364 | 20230925 | 130300 | 8153071950 | 29700 | 29700 | 29750 | 29700 | 740 |
| 365 | 20230925 | 130200 | 8131088450 | 29700 | 29750 | 29750 | 29700 | 755 |
| 366 | 20230925 | 130100 | 8108664800 | 29750 | 29700 | 29750 | 29700 | 185 |
| 367 | 20230925 | 130000 | 8103168700 | 29750 | 29750 | 29750 | 29700 | 279 |
| 368 | 20230925 | 125900 | 8094880950 | 29700 | 29700 | 29700 | 29700 | 223 |
| 369 | 20230925 | 125800 | 8088257850 | 29700 | 29750 | 29750 | 29700 | 942 |
| 370 | 20230925 | 125700 | 8060279900 | 29750 | 29750 | 29800 | 29750 | 1096 |
| 371 | 20230925 | 125600 | 8027673850 | 29800 | 29750 | 29800 | 29750 | 162 |
| 372 | 20230925 | 125500 | 8022853750 | 29800 | 29750 | 29800 | 29750 | 1451 |
| 373 | 20230925 | 125400 | 7979685950 | 29800 | 29750 | 29800 | 29750 | 13 |
| 374 | 20230925 | 125300 | 7979298600 | 29800 | 29750 | 29800 | 29750 | 113 |
| 375 | 20230925 | 125200 | 7975931700 | 29800 | 29800 | 29800 | 29750 | 73 |
| 376 | 20230925 | 125100 | 7973758300 | 29750 | 29750 | 29750 | 29750 | 218 |
| 377 | 20230925 | 125000 | 7967272800 | 29750 | 29800 | 29800 | 29750 | 98 |
| 378 | 20230925 | 124900 | 7964356650 | 29750 | 29750 | 29800 | 29750 | 15 |
| 379 | 20230925 | 124800 | 7963910250 | 29800 | 29750 | 29800 | 29750 | 1070 |
| 380 | 20230925 | 124700 | 7932077700 | 29750 | 29750 | 29800 | 29750 | 951 |
| 381 | 20230925 | 124600 | 7903785350 | 29800 | 29800 | 29800 | 29800 | 34 |
| 382 | 20230925 | 124500 | 7902772150 | 29800 | 29800 | 29800 | 29750 | 365 |
| 383 | 20230925 | 124400 | 7891912450 | 29750 | 29750 | 29800 | 29750 | 388 |
| 384 | 20230925 | 124300 | 7880369150 | 29800 | 29750 | 29800 | 29750 | 105 |
| 385 | 20230925 | 124200 | 7877245350 | 29800 | 29750 | 29800 | 29750 | 842 |
| 386 | 20230925 | 124100 | 7852195800 | 29750 | 29750 | 29750 | 29750 | 68 |
| 387 | 20230925 | 124000 | 7850172800 | 29750 | 29750 | 29750 | 29700 | 231 |
| 388 | 20230925 | 123900 | 7843310950 | 29750 | 29700 | 29750 | 29700 | 124 |
| 389 | 20230925 | 123800 | 7839627000 | 29700 | 29750 | 29750 | 29700 | 203 |
| 390 | 20230925 | 123700 | 7833592900 | 29700 | 29800 | 29800 | 29700 | 2149 |
| 391 | 20230925 | 123600 | 7769680700 | 29800 | 29800 | 29800 | 29800 | 486 |
| 392 | 20230925 | 123500 | 7755197900 | 29800 | 29800 | 29800 | 29800 | 147 |
| 393 | 20230925 | 123400 | 7750817300 | 29800 | 29800 | 29800 | 29750 | 889 |
| 394 | 20230925 | 123300 | 7724368850 | 29750 | 29750 | 29800 | 29750 | 285 |
| 395 | 20230925 | 123200 | 7715882100 | 29750 | 29750 | 29750 | 29750 | 180 |
| 396 | 20230925 | 123100 | 7710527100 | 29750 | 29750 | 29750 | 29750 | 68 |
| 397 | 20230925 | 123000 | 7708504100 | 29800 | 29800 | 29800 | 29800 | 14 |
| 398 | 20230925 | 122900 | 7708086900 | 29750 | 29750 | 29750 | 29750 | 72 |
| 399 | 20230925 | 122800 | 7705944900 | 29750 | 29800 | 29800 | 29750 | 555 |
| 400 | 20230925 | 122700 | 7689430950 | 29800 | 29800 | 29800 | 29800 | 192 |
| 401 | 20230925 | 122600 | 7683709350 | 29800 | 29800 | 29800 | 29800 | 51 |
| 402 | 20230925 | 122500 | 7682189550 | 29750 | 29650 | 29750 | 29650 | 1399 |
| 403 | 20230925 | 122400 | 7640581850 | 29700 | 29700 | 29750 | 29650 | 1018 |
| 404 | 20230925 | 122300 | 7610352150 | 29700 | 29700 | 29750 | 29700 | 530 |
| 405 | 20230925 | 122200 | 7594611000 | 29700 | 29700 | 29750 | 29700 | 41 |
| 406 | 20230925 | 122100 | 7593393050 | 29700 | 29750 | 29750 | 29700 | 41 |
| 407 | 20230925 | 122000 | 7592175250 | 29750 | 29750 | 29750 | 29750 | 6 |
| 408 | 20230925 | 121900 | 7591996750 | 29650 | 29700 | 29750 | 29650 | 2058 |
| 409 | 20230925 | 121800 | 7530883800 | 29700 | 29700 | 29700 | 29650 | 284 |
| 410 | 20230925 | 121700 | 7522457600 | 29650 | 29650 | 29650 | 29650 | 14 |
| 411 | 20230925 | 121600 | 7522042500 | 29700 | 29700 | 29700 | 29650 | 103 |
| 412 | 20230925 | 121500 | 7518988400 | 29650 | 29650 | 29650 | 29650 | 264 |
| 413 | 20230925 | 121400 | 7511160800 | 29650 | 29650 | 29650 | 29650 | 5 |
| 414 | 20230925 | 121300 | 7511012550 | 29650 | 29700 | 29700 | 29650 | 77 |
| 415 | 20230925 | 121200 | 7508727750 | 29700 | 29700 | 29700 | 29650 | 82 |
| 416 | 20230925 | 121100 | 7506293900 | 29650 | 29700 | 29700 | 29650 | 832 |
| 417 | 20230925 | 121000 | 7481625050 | 29650 | 29700 | 29700 | 29650 | 127 |
| 418 | 20230925 | 120900 | 7477853350 | 29650 | 29700 | 29700 | 29650 | 241 |
| 419 | 20230925 | 120800 | 7470698000 | 29700 | 29700 | 29700 | 29700 | 660 |
| 420 | 20230925 | 120700 | 7451096000 | 29750 | 29750 | 29750 | 29750 | 9 |
| 421 | 20230925 | 120600 | 7450828250 | 29750 | 29750 | 29750 | 29750 | 176 |
| 422 | 20230925 | 120500 | 7445592250 | 29750 | 29750 | 29750 | 29750 | 292 |
| 423 | 20230925 | 120400 | 7436905250 | 29750 | 29700 | 29750 | 29700 | 50 |
| 424 | 20230925 | 120300 | 7435418250 | 29700 | 29700 | 29700 | 29700 | 928 |
| 425 | 20230925 | 120200 | 7407856650 | 29700 | 29650 | 29700 | 29650 | 222 |
| 426 | 20230925 | 120100 | 7401265100 | 29650 | 29700 | 29700 | 29650 | 1351 |
| 427 | 20230925 | 120000 | 7361172100 | 29700 | 29700 | 29750 | 29700 | 65 |
| 428 | 20230925 | 115900 | 7359241350 | 29700 | 29700 | 29700 | 29700 | 23 |
| 429 | 20230925 | 115800 | 7358558250 | 29700 | 29700 | 29700 | 29700 | 465 |
| 430 | 20230925 | 115700 | 7344747750 | 29700 | 29750 | 29750 | 29700 | 796 |
| 431 | 20230925 | 115600 | 7321080400 | 29750 | 29750 | 29750 | 29750 | 417 |
| 432 | 20230925 | 115500 | 7308674650 | 29750 | 29750 | 29750 | 29750 | 243 |
| 433 | 20230925 | 115400 | 7301445400 | 29750 | 29800 | 29800 | 29750 | 161 |
| 434 | 20230925 | 115300 | 7296655550 | 29750 | 29750 | 29750 | 29750 | 50 |
| 435 | 20230925 | 115200 | 7295168050 | 29750 | 29750 | 29750 | 29750 | 73 |
| 436 | 20230925 | 115100 | 7292996300 | 29750 | 29800 | 29800 | 29750 | 218 |
| 437 | 20230925 | 115000 | 7286510600 | 29800 | 29800 | 29800 | 29800 | 2 |
| 438 | 20230925 | 114900 | 7286451000 | 29750 | 29750 | 29800 | 29750 | 134 |
| 439 | 20230925 | 114800 | 7282462000 | 29750 | 29750 | 29800 | 29750 | 472 |
| 440 | 20230925 | 114700 | 7268418900 | 29750 | 29750 | 29750 | 29750 | 17 |
| 441 | 20230925 | 114600 | 7267913150 | 29750 | 29850 | 29850 | 29750 | 316 |
| 442 | 20230925 | 114500 | 7258502500 | 29850 | 29900 | 29900 | 29800 | 944 |
| 443 | 20230925 | 114400 | 7230328150 | 29850 | 29900 | 29900 | 29850 | 62 |
| 444 | 20230925 | 114300 | 7228477350 | 29850 | 29850 | 29850 | 29850 | 101 |
| 445 | 20230925 | 114200 | 7225462500 | 29850 | 29900 | 29900 | 29850 | 157 |
| 446 | 20230925 | 114100 | 7220768250 | 29850 | 29850 | 29850 | 29850 | 187 |
| 447 | 20230925 | 114000 | 7215186300 | 29850 | 29850 | 29850 | 29850 | 59 |
| 448 | 20230925 | 113900 | 7213425150 | 29900 | 29900 | 29900 | 29850 | 295 |
| 449 | 20230925 | 113800 | 7204609350 | 29900 | 29900 | 29900 | 29900 | 2822 |
| 450 | 20230925 | 113700 | 7120231550 | 29850 | 29900 | 29900 | 29850 | 464 |
| 451 | 20230925 | 113600 | 7106371150 | 29850 | 29700 | 29850 | 29700 | 3868 |
| 452 | 20230925 | 113500 | 6990965400 | 29800 | 29800 | 29800 | 29700 | 217 |
| 453 | 20230925 | 113400 | 6984513700 | 29800 | 29650 | 29800 | 29650 | 63 |
| 454 | 20230925 | 113300 | 6982637650 | 29650 | 29800 | 29850 | 29650 | 4058 |
| 455 | 20230925 | 113200 | 6861833150 | 29750 | 29800 | 29800 | 29750 | 114 |
| 456 | 20230925 | 113100 | 6858437100 | 29750 | 29750 | 29800 | 29750 | 2028 |
| 457 | 20230925 | 113000 | 6798103950 | 29750 | 29800 | 29800 | 29750 | 15 |
| 458 | 20230925 | 112900 | 6797657450 | 29800 | 29750 | 29800 | 29750 | 1023 |
| 459 | 20230925 | 112800 | 6767172800 | 29800 | 29800 | 29800 | 29800 | 265 |
| 460 | 20230925 | 112700 | 6759275800 | 29800 | 29700 | 29800 | 29700 | 254 |
| 461 | 20230925 | 112600 | 6751720650 | 29750 | 29700 | 29750 | 29700 | 2598 |
| 462 | 20230925 | 112500 | 6674492550 | 29700 | 29700 | 29700 | 29700 | 700 |
| 463 | 20230925 | 112400 | 6653702550 | 29700 | 29700 | 29750 | 29700 | 471 |
| 464 | 20230925 | 112300 | 6639705200 | 29750 | 29750 | 29750 | 29750 | 1349 |
| 465 | 20230925 | 112200 | 6599572450 | 29750 | 29750 | 29800 | 29750 | 522 |
| 466 | 20230925 | 112100 | 6584040100 | 29750 | 29800 | 29800 | 29750 | 692 |
| 467 | 20230925 | 112000 | 6563433850 | 29800 | 29800 | 29800 | 29750 | 197 |
| 468 | 20230925 | 111900 | 6557564750 | 29800 | 29650 | 29800 | 29650 | 3400 |
| 469 | 20230925 | 111800 | 6456492100 | 29700 | 29700 | 29700 | 29650 | 520 |
| 470 | 20230925 | 111700 | 6441053100 | 29700 | 29700 | 29700 | 29700 | 346 |
| 471 | 20230925 | 111600 | 6430776900 | 29700 | 29700 | 29700 | 29650 | 342 |
| 472 | 20230925 | 111500 | 6420620000 | 29700 | 29650 | 29700 | 29650 | 193 |
| 473 | 20230925 | 111400 | 6414896700 | 29650 | 29700 | 29700 | 29650 | 72 |
| 474 | 20230925 | 111300 | 6412761850 | 29700 | 29700 | 29700 | 29650 | 266 |
| 475 | 20230925 | 111200 | 6404866700 | 29700 | 29700 | 29700 | 29700 | 308 |
| 476 | 20230925 | 111100 | 6395719100 | 29650 | 29700 | 29700 | 29650 | 511 |
| 477 | 20230925 | 111000 | 6380559900 | 29700 | 29650 | 29700 | 29650 | 2375 |
| 478 | 20230925 | 110900 | 6310032050 | 29650 | 29650 | 29650 | 29600 | 75 |
| 479 | 20230925 | 110800 | 6307808550 | 29650 | 29650 | 29650 | 29650 | 787 |
| 480 | 20230925 | 110700 | 6284474000 | 29650 | 29650 | 29650 | 29600 | 167 |
| 481 | 20230925 | 110600 | 6279529600 | 29650 | 29650 | 29650 | 29650 | 1215 |
| 482 | 20230925 | 110500 | 6243504850 | 29650 | 29600 | 29650 | 29600 | 100 |
| 483 | 20230925 | 110400 | 6240540550 | 29600 | 29650 | 29650 | 29600 | 101 |
| 484 | 20230925 | 110300 | 6237550900 | 29650 | 29650 | 29650 | 29600 | 2686 |
| 485 | 20230925 | 110200 | 6157912500 | 29650 | 29600 | 29650 | 29600 | 747 |
| 486 | 20230925 | 110100 | 6135774950 | 29600 | 29600 | 29600 | 29600 | 262 |
| 487 | 20230925 | 110000 | 6128019750 | 29600 | 29600 | 29650 | 29600 | 775 |
| 488 | 20230925 | 105900 | 6105053450 | 29600 | 29600 | 29650 | 29600 | 1762 |
| 489 | 20230925 | 105800 | 6052898200 | 29650 | 29600 | 29650 | 29600 | 374 |
| 490 | 20230925 | 105700 | 6041827050 | 29600 | 29650 | 29700 | 29600 | 2901 |
| 491 | 20230925 | 105600 | 5955880450 | 29650 | 29650 | 29700 | 29650 | 472 |
| 492 | 20230925 | 105500 | 5941885600 | 29700 | 29700 | 29700 | 29650 | 1494 |
| 493 | 20230925 | 105400 | 5897527850 | 29700 | 29750 | 29750 | 29700 | 108 |
| 494 | 20230925 | 105300 | 5894315850 | 29750 | 29700 | 29750 | 29700 | 24 |
| 495 | 20230925 | 105200 | 5893602550 | 29750 | 29700 | 29750 | 29700 | 166 |
| 496 | 20230925 | 105100 | 5888672050 | 29700 | 29750 | 29750 | 29700 | 65 |
| 497 | 20230925 | 105000 | 5886741000 | 29750 | 29750 | 29800 | 29750 | 745 |
| 498 | 20230925 | 104900 | 5864576250 | 29750 | 29650 | 29750 | 29650 | 2415 |
| 499 | 20230925 | 104800 | 5792865700 | 29650 | 29650 | 29700 | 29650 | 290 |
| 500 | 20230925 | 104700 | 5784267150 | 29650 | 29650 | 29700 | 29600 | 2401 |
| 501 | 20230925 | 104600 | 5713082250 | 29600 | 29600 | 29600 | 29600 | 620 |
| 502 | 20230925 | 104500 | 5694730250 | 29600 | 29600 | 29650 | 29600 | 687 |
| 503 | 20230925 | 104400 | 5674392450 | 29600 | 29600 | 29650 | 29600 | 1086 |
| 504 | 20230925 | 104300 | 5642244700 | 29650 | 29650 | 29650 | 29600 | 57 |
| 505 | 20230925 | 104200 | 5640556600 | 29600 | 29600 | 29650 | 29600 | 1145 |
| 506 | 20230925 | 104100 | 5606656000 | 29650 | 29600 | 29650 | 29600 | 132 |
| 507 | 20230925 | 104000 | 5602748650 | 29650 | 29600 | 29650 | 29600 | 1233 |
| 508 | 20230925 | 103900 | 5566250300 | 29600 | 29650 | 29650 | 29600 | 72 |
| 509 | 20230925 | 103800 | 5564117000 | 29650 | 29650 | 29650 | 29650 | 722 |
| 510 | 20230925 | 103700 | 5542709700 | 29650 | 29650 | 29700 | 29650 | 455 |
| 511 | 20230925 | 103600 | 5529218900 | 29650 | 29650 | 29700 | 29650 | 1028 |
| 512 | 20230925 | 103500 | 5498732600 | 29650 | 29700 | 29700 | 29650 | 1063 |
| 513 | 20230925 | 103400 | 5467178600 | 29750 | 29700 | 29750 | 29700 | 870 |
| 514 | 20230925 | 103300 | 5441327050 | 29700 | 29700 | 29750 | 29700 | 373 |
| 515 | 20230925 | 103200 | 5430248450 | 29700 | 29700 | 29750 | 29700 | 673 |
| 516 | 20230925 | 103100 | 5410255250 | 29700 | 29700 | 29700 | 29700 | 134 |
| 517 | 20230925 | 103000 | 5406275450 | 29700 | 29750 | 29750 | 29700 | 400 |
| 518 | 20230925 | 102900 | 5394395100 | 29700 | 29750 | 29750 | 29700 | 264 |
| 519 | 20230925 | 102800 | 5386549300 | 29750 | 29650 | 29750 | 29650 | 1971 |
| 520 | 20230925 | 102700 | 5328082550 | 29650 | 29600 | 29650 | 29600 | 1046 |
| 521 | 20230925 | 102600 | 5297091550 | 29600 | 29600 | 29650 | 29600 | 825 |
| 522 | 20230925 | 102500 | 5272671450 | 29600 | 29600 | 29650 | 29550 | 380 |
| 523 | 20230925 | 102400 | 5261428850 | 29650 | 29550 | 29650 | 29550 | 1001 |
| 524 | 20230925 | 102300 | 5231814000 | 29550 | 29600 | 29700 | 29500 | 1799 |
| 525 | 20230925 | 102200 | 5178653700 | 29600 | 29550 | 29600 | 29500 | 6520 |
| 526 | 20230925 | 102100 | 4985951600 | 29550 | 29550 | 29550 | 29500 | 190 |
| 527 | 20230925 | 102000 | 4980339550 | 29550 | 29550 | 29550 | 29500 | 755 |
| 528 | 20230925 | 101900 | 4958058400 | 29550 | 29500 | 29550 | 29500 | 706 |
| 529 | 20230925 | 101800 | 4937217300 | 29500 | 29450 | 29550 | 29450 | 1150 |
| 530 | 20230925 | 101700 | 4903303200 | 29450 | 29500 | 29550 | 29450 | 2039 |
| 531 | 20230925 | 101600 | 4843172300 | 29500 | 29500 | 29500 | 29450 | 3141 |
| 532 | 20230925 | 101500 | 4750529900 | 29500 | 29450 | 29500 | 29450 | 916 |
| 533 | 20230925 | 101400 | 4723528850 | 29500 | 29550 | 29550 | 29450 | 9574 |
| 534 | 20230925 | 101300 | 4441069150 | 29550 | 29600 | 29600 | 29550 | 16292 |
| 535 | 20230925 | 101200 | 3959035350 | 29650 | 29650 | 29700 | 29600 | 631 |
| 536 | 20230925 | 101100 | 3940323450 | 29650 | 29650 | 29700 | 29600 | 2107 |
| 537 | 20230925 | 101000 | 3877851200 | 29700 | 29650 | 29700 | 29650 | 565 |
| 538 | 20230925 | 100900 | 3861098800 | 29650 | 29650 | 29650 | 29600 | 1579 |
| 539 | 20230925 | 100800 | 3814307550 | 29600 | 29600 | 29650 | 29600 | 588 |
| 540 | 20230925 | 100700 | 3796878850 | 29650 | 29700 | 29700 | 29650 | 855 |
| 541 | 20230925 | 100600 | 3771526700 | 29700 | 29700 | 29700 | 29650 | 1624 |
| 542 | 20230925 | 100500 | 3723356450 | 29600 | 29600 | 29700 | 29600 | 2718 |
| 543 | 20230925 | 100400 | 3642813950 | 29650 | 29650 | 29650 | 29600 | 708 |
| 544 | 20230925 | 100300 | 3621825550 | 29650 | 29600 | 29700 | 29600 | 4969 |
| 545 | 20230925 | 100200 | 3474507350 | 29650 | 29650 | 29700 | 29600 | 6976 |
| 546 | 20230925 | 100100 | 3267653150 | 29700 | 29700 | 29750 | 29650 | 2607 |
| 547 | 20230925 | 100000 | 3190230150 | 29750 | 29750 | 29750 | 29700 | 439 |
| 548 | 20230925 | 095900 | 3177185650 | 29750 | 29750 | 29800 | 29750 | 2896 |
| 549 | 20230925 | 095800 | 3091020500 | 29800 | 29800 | 29800 | 29750 | 132 |
| 550 | 20230925 | 095700 | 3087086950 | 29800 | 29800 | 29800 | 29750 | 517 |
| 551 | 20230925 | 095600 | 3071685350 | 29800 | 29800 | 29800 | 29750 | 861 |
| 552 | 20230925 | 095500 | 3046034450 | 29750 | 29800 | 29800 | 29750 | 157 |
| 553 | 20230925 | 095400 | 3041362750 | 29800 | 29800 | 29800 | 29750 | 1176 |
| 554 | 20230925 | 095300 | 3006325950 | 29800 | 29800 | 29850 | 29800 | 220 |
| 555 | 20230925 | 095200 | 2999759500 | 29850 | 29800 | 29850 | 29800 | 912 |
| 556 | 20230925 | 095100 | 2972577950 | 29800 | 29750 | 29800 | 29750 | 611 |
| 557 | 20230925 | 095000 | 2954399650 | 29750 | 29800 | 29800 | 29750 | 1639 |
| 558 | 20230925 | 094900 | 2905602150 | 29800 | 29800 | 29850 | 29800 | 607 |
| 559 | 20230925 | 094800 | 2887511000 | 29800 | 29800 | 29850 | 29800 | 604 |
| 560 | 20230925 | 094700 | 2869511750 | 29800 | 29750 | 29850 | 29700 | 4449 |
| 561 | 20230925 | 094600 | 2737005300 | 29700 | 29700 | 29750 | 29700 | 1804 |
| 562 | 20230925 | 094500 | 2683410200 | 29750 | 29750 | 29750 | 29700 | 32 |
| 563 | 20230925 | 094400 | 2682458700 | 29750 | 29700 | 29750 | 29700 | 987 |
| 564 | 20230925 | 094300 | 2653102550 | 29700 | 29700 | 29750 | 29650 | 1537 |
| 565 | 20230925 | 094200 | 2607455750 | 29700 | 29700 | 29700 | 29650 | 1831 |
| 566 | 20230925 | 094100 | 2553092500 | 29700 | 29700 | 29750 | 29650 | 5578 |
| 567 | 20230925 | 094000 | 2387448350 | 29700 | 29750 | 29750 | 29700 | 4125 |
| 568 | 20230925 | 093900 | 2264794000 | 29800 | 29800 | 29800 | 29750 | 666 |
| 569 | 20230925 | 093800 | 2244972550 | 29750 | 29800 | 29800 | 29750 | 898 |
| 570 | 20230925 | 093700 | 2218253450 | 29750 | 29800 | 29800 | 29750 | 2764 |
| 571 | 20230925 | 093600 | 2135887450 | 29850 | 29850 | 29850 | 29800 | 292 |
| 572 | 20230925 | 093500 | 2127173050 | 29850 | 29850 | 29900 | 29850 | 1133 |
| 573 | 20230925 | 093400 | 2093346950 | 29900 | 29900 | 29900 | 29850 | 662 |
| 574 | 20230925 | 093300 | 2073568900 | 29900 | 29850 | 29900 | 29850 | 733 |
| 575 | 20230925 | 093200 | 2051688400 | 29900 | 29900 | 29900 | 29850 | 567 |
| 576 | 20230925 | 093100 | 2034762800 | 29900 | 29900 | 29900 | 29850 | 937 |
| 577 | 20230925 | 093000 | 2006786400 | 29850 | 29950 | 29950 | 29850 | 2270 |
| 578 | 20230925 | 092900 | 1938918050 | 29950 | 29950 | 29950 | 29950 | 314 |
| 579 | 20230925 | 092800 | 1929513750 | 30000 | 30000 | 30050 | 29950 | 943 |
| 580 | 20230925 | 092700 | 1901226100 | 30000 | 29900 | 30000 | 29900 | 693 |
| 581 | 20230925 | 092600 | 1880465600 | 29950 | 29850 | 29950 | 29850 | 1854 |
| 582 | 20230925 | 092500 | 1825110550 | 29850 | 29800 | 29850 | 29800 | 357 |
| 583 | 20230925 | 092400 | 1814467650 | 29800 | 29750 | 29850 | 29750 | 837 |
| 584 | 20230925 | 092300 | 1789529600 | 29800 | 29850 | 29850 | 29800 | 1794 |
| 585 | 20230925 | 092200 | 1736062850 | 29850 | 29800 | 29850 | 29800 | 1434 |
| 586 | 20230925 | 092100 | 1693297650 | 29850 | 29800 | 29900 | 29800 | 2707 |
| 587 | 20230925 | 092000 | 1612507700 | 29850 | 29800 | 29850 | 29800 | 1544 |
| 588 | 20230925 | 091900 | 1566489200 | 29850 | 29850 | 29900 | 29800 | 2176 |
| 589 | 20230925 | 091800 | 1501592250 | 29800 | 29900 | 29900 | 29800 | 2552 |
| 590 | 20230925 | 091700 | 1425422100 | 29900 | 29900 | 29900 | 29850 | 2594 |
| 591 | 20230925 | 091600 | 1347882150 | 29900 | 29950 | 29950 | 29900 | 997 |
| 592 | 20230925 | 091500 | 1318045700 | 29900 | 30000 | 30050 | 29900 | 3759 |
| 593 | 20230925 | 091400 | 1205280950 | 30050 | 29950 | 30050 | 29950 | 4041 |
| 594 | 20230925 | 091300 | 1084016900 | 29900 | 29850 | 29950 | 29850 | 1090 |
| 595 | 20230925 | 091200 | 1051403350 | 29850 | 29950 | 30000 | 29800 | 2121 |
| 596 | 20230925 | 091100 | 987950750 | 29900 | 29800 | 29950 | 29800 | 1650 |
| 597 | 20230925 | 091000 | 938673150 | 29850 | 29850 | 29900 | 29800 | 1216 |
| 598 | 20230925 | 090900 | 902390900 | 29800 | 29750 | 29850 | 29750 | 972 |
| 599 | 20230925 | 090800 | 873443250 | 29750 | 29700 | 29800 | 29650 | 8563 |
| 600 | 20230925 | 090700 | 619020950 | 29700 | 29750 | 29800 | 29700 | 1102 |
| 601 | 20230925 | 090600 | 586259500 | 29750 | 29750 | 29800 | 29700 | 5009 |
| 602 | 20230925 | 090500 | 437261800 | 29750 | 29850 | 29900 | 29700 | 3054 |
| 603 | 20230925 | 090400 | 346316600 | 29800 | 29900 | 29950 | 29800 | 2317 |
| 604 | 20230925 | 090300 | 277132500 | 29950 | 29900 | 29950 | 29900 | 810 |
| 605 | 20230925 | 090200 | 252881500 | 29950 | 29900 | 29950 | 29750 | 2308 |
| 606 | 20230925 | 090100 | 184043400 | 29900 | 30100 | 30100 | 29900 | 3488 |
| 607 | 20230925 | 090000 | 79485650 | 30100 | 30150 | 30150 | 30050 | 2571 |