31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 3 | 20230925 | 183100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20230925 | 183000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20230925 | 182900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20230925 | 182800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20230925 | 182700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20230925 | 182600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20230925 | 182500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20230925 | 182400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20230925 | 182300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20230925 | 182200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20230925 | 182100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20230925 | 182000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20230925 | 181900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20230925 | 181800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20230925 | 181700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20230925 | 181600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20230925 | 181500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20230925 | 181400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20230925 | 181300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20230925 | 181200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20230925 | 181100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20230925 | 181000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20230925 | 180900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20230925 | 180800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20230925 | 180700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20230925 | 180600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20230925 | 180500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20230925 | 180400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20230925 | 180300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20230925 | 180200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 33 | 20230925 | 180100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20230925 | 180000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20230925 | 175900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20230925 | 175800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20230925 | 175700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20230925 | 175600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20230925 | 175500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20230925 | 175400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20230925 | 175300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20230925 | 175200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20230925 | 175100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20230925 | 175000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20230925 | 174900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20230925 | 174800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20230925 | 174700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20230925 | 174600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20230925 | 174500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20230925 | 174400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20230925 | 174300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20230925 | 174200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20230925 | 174100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20230925 | 174000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20230925 | 173900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20230925 | 173800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20230925 | 173700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20230925 | 173600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20230925 | 173500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20230925 | 173400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20230925 | 173300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20230925 | 173200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 63 | 20230925 | 173100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20230925 | 173000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20230925 | 172900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20230925 | 172800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20230925 | 172700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20230925 | 172600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20230925 | 172500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20230925 | 172400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20230925 | 172300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20230925 | 172200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20230925 | 172100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20230925 | 172000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20230925 | 171900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20230925 | 171800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20230925 | 171700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20230925 | 171600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20230925 | 171500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20230925 | 171400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20230925 | 171300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20230925 | 171200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20230925 | 171100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20230925 | 171000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20230925 | 170900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20230925 | 170800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20230925 | 170700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20230925 | 170600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20230925 | 170500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20230925 | 170400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20230925 | 170300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20230925 | 170200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 93 | 20230925 | 170100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20230925 | 170000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20230925 | 165900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20230925 | 165800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20230925 | 165700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20230925 | 165600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20230925 | 165500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20230925 | 165400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20230925 | 165300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20230925 | 165200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20230925 | 165100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20230925 | 165000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20230925 | 164900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20230925 | 164800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20230925 | 164700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20230925 | 164600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20230925 | 164500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20230925 | 164400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20230925 | 164300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20230925 | 164200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20230925 | 164100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20230925 | 164000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20230925 | 163900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20230925 | 163800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20230925 | 163700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20230925 | 163600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20230925 | 163500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20230925 | 163400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20230925 | 163300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20230925 | 163200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 123 | 20230925 | 163100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20230925 | 163000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20230925 | 162900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20230925 | 162800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20230925 | 162700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20230925 | 162600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20230925 | 162500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20230925 | 162400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20230925 | 162300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20230925 | 162200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20230925 | 162100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20230925 | 162000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20230925 | 161900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20230925 | 161800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20230925 | 161700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20230925 | 161600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20230925 | 161500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20230925 | 161400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20230925 | 161300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20230925 | 161200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20230925 | 161100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20230925 | 161000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20230925 | 160900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20230925 | 160800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20230925 | 160700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20230925 | 160600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20230925 | 160500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20230925 | 160400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20230925 | 160300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20230925 | 160200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 153 | 20230925 | 160100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20230925 | 160000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20230925 | 155900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20230925 | 155800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20230925 | 155700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20230925 | 155600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20230925 | 155500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20230925 | 155400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20230925 | 155300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20230925 | 155200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20230925 | 155100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20230925 | 155000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20230925 | 154900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20230925 | 154800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20230925 | 154700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20230925 | 154600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20230925 | 154500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20230925 | 154400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20230925 | 154300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20230925 | 154200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20230925 | 154100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20230925 | 154000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20230925 | 153900 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20230925 | 153800 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20230925 | 153700 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20230925 | 153600 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20230925 | 153500 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20230925 | 153400 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20230925 | 153300 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20230925 | 153200 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 183 | 20230925 | 153100 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20230925 | 153000 | 11938224000 | 49600 | 49600 | 49600 | 49600 | 17767 |
| 185 | 20230925 | 152900 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20230925 | 152800 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20230925 | 152700 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20230925 | 152600 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20230925 | 152500 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20230925 | 152400 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20230925 | 152300 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20230925 | 152200 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20230925 | 152100 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20230925 | 152000 | 11056980800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20230925 | 151900 | 11056980800 | 49350 | 49550 | 49550 | 49350 | 3124 |
| 196 | 20230925 | 151800 | 10902510000 | 49550 | 49550 | 49550 | 49450 | 883 |
| 197 | 20230925 | 151700 | 10858799350 | 49500 | 49600 | 49600 | 49500 | 1150 |
| 198 | 20230925 | 151600 | 10801836750 | 49550 | 49550 | 49600 | 49500 | 814 |
| 199 | 20230925 | 151500 | 10761500800 | 49500 | 49500 | 49550 | 49500 | 844 |
| 200 | 20230925 | 151400 | 10719701300 | 49500 | 49450 | 49650 | 49450 | 1500 |
| 201 | 20230925 | 151300 | 10645380550 | 49450 | 49450 | 49500 | 49450 | 801 |
| 202 | 20230925 | 151200 | 10605753250 | 49450 | 49450 | 49500 | 49450 | 697 |
| 203 | 20230925 | 151100 | 10571269100 | 49450 | 49600 | 49650 | 49450 | 1557 |
| 204 | 20230925 | 151000 | 10494097400 | 49600 | 49500 | 49650 | 49500 | 560 |
| 205 | 20230925 | 150900 | 10466338800 | 49550 | 49450 | 49550 | 49450 | 584 |
| 206 | 20230925 | 150800 | 10437417100 | 49450 | 49450 | 49500 | 49450 | 425 |
| 207 | 20230925 | 150700 | 10416389450 | 49450 | 49450 | 49650 | 49450 | 2604 |
| 208 | 20230925 | 150600 | 10287552500 | 49500 | 49650 | 49650 | 49450 | 2676 |
| 209 | 20230925 | 150500 | 10154993750 | 49600 | 49500 | 49650 | 49500 | 1109 |
| 210 | 20230925 | 150400 | 10100023150 | 49500 | 49500 | 49550 | 49500 | 727 |
| 211 | 20230925 | 150300 | 10064019400 | 49500 | 49500 | 49550 | 49500 | 586 |
| 212 | 20230925 | 150200 | 10035008550 | 49500 | 49500 | 49550 | 49500 | 447 |
| 213 | 20230925 | 150100 | 10012873800 | 49500 | 49500 | 49550 | 49500 | 362 |
| 214 | 20230925 | 150000 | 9994954300 | 49500 | 49550 | 49550 | 49500 | 644 |
| 215 | 20230925 | 145900 | 9963075000 | 49500 | 49500 | 49550 | 49500 | 738 |
| 216 | 20230925 | 145800 | 9926541450 | 49500 | 49550 | 49550 | 49500 | 332 |
| 217 | 20230925 | 145700 | 9910099450 | 49500 | 49500 | 49550 | 49500 | 203 |
| 218 | 20230925 | 145600 | 9900050900 | 49500 | 49650 | 49650 | 49500 | 1165 |
| 219 | 20230925 | 145500 | 9842289250 | 49600 | 49600 | 49650 | 49600 | 422 |
| 220 | 20230925 | 145400 | 9821357950 | 49600 | 49450 | 49650 | 49450 | 3866 |
| 221 | 20230925 | 145300 | 9629898300 | 49450 | 49450 | 49500 | 49450 | 282 |
| 222 | 20230925 | 145200 | 9615952800 | 49450 | 49450 | 49500 | 49450 | 440 |
| 223 | 20230925 | 145100 | 9594194600 | 49450 | 49450 | 49500 | 49450 | 554 |
| 224 | 20230925 | 145000 | 9566788650 | 49500 | 49500 | 49500 | 49450 | 217 |
| 225 | 20230925 | 144900 | 9556057500 | 49450 | 49500 | 49500 | 49450 | 996 |
| 226 | 20230925 | 144800 | 9506801050 | 49450 | 49450 | 49500 | 49450 | 682 |
| 227 | 20230925 | 144700 | 9473075800 | 49450 | 49550 | 49550 | 49450 | 1366 |
| 228 | 20230925 | 144600 | 9405436750 | 49550 | 49600 | 49650 | 49550 | 1141 |
| 229 | 20230925 | 144500 | 9348852900 | 49600 | 49500 | 49650 | 49500 | 674 |
| 230 | 20230925 | 144400 | 9315442900 | 49500 | 49500 | 49550 | 49500 | 777 |
| 231 | 20230925 | 144300 | 9276968300 | 49500 | 49500 | 49550 | 49500 | 175 |
| 232 | 20230925 | 144200 | 9268305700 | 49500 | 49550 | 49550 | 49500 | 1041 |
| 233 | 20230925 | 144100 | 9216741350 | 49550 | 49550 | 49600 | 49550 | 255 |
| 234 | 20230925 | 144000 | 9204105700 | 49550 | 49550 | 49600 | 49550 | 267 |
| 235 | 20230925 | 143900 | 9190875500 | 49550 | 49550 | 49600 | 49550 | 168 |
| 236 | 20230925 | 143800 | 9182550600 | 49600 | 49600 | 49600 | 49550 | 234 |
| 237 | 20230925 | 143700 | 9170954100 | 49600 | 49500 | 49600 | 49500 | 628 |
| 238 | 20230925 | 143600 | 9139829000 | 49500 | 49500 | 49550 | 49500 | 295 |
| 239 | 20230925 | 143500 | 9125216100 | 49500 | 49600 | 49600 | 49500 | 876 |
| 240 | 20230925 | 143400 | 9081825900 | 49600 | 49600 | 49650 | 49550 | 819 |
| 241 | 20230925 | 143300 | 9041198800 | 49600 | 49600 | 49650 | 49600 | 211 |
| 242 | 20230925 | 143200 | 9030732850 | 49600 | 49600 | 49650 | 49600 | 216 |
| 243 | 20230925 | 143100 | 9020019150 | 49600 | 49650 | 49650 | 49600 | 211 |
| 244 | 20230925 | 143000 | 9009552950 | 49600 | 49650 | 49650 | 49600 | 212 |
| 245 | 20230925 | 142900 | 8999037600 | 49600 | 49600 | 49650 | 49600 | 90 |
| 246 | 20230925 | 142800 | 8994573500 | 49600 | 49700 | 49700 | 49600 | 739 |
| 247 | 20230925 | 142700 | 8957892100 | 49650 | 49600 | 49650 | 49500 | 1399 |
| 248 | 20230925 | 142600 | 8888552600 | 49550 | 49700 | 49750 | 49550 | 2289 |
| 249 | 20230925 | 142500 | 8774882950 | 49700 | 49700 | 49750 | 49700 | 197 |
| 250 | 20230925 | 142400 | 8765092000 | 49700 | 49700 | 49750 | 49700 | 144 |
| 251 | 20230925 | 142300 | 8757928700 | 49700 | 49700 | 49700 | 49650 | 376 |
| 252 | 20230925 | 142200 | 8739247050 | 49650 | 49700 | 49700 | 49650 | 165 |
| 253 | 20230925 | 142100 | 8731047200 | 49700 | 49600 | 49700 | 49600 | 1784 |
| 254 | 20230925 | 142000 | 8642442050 | 49550 | 49550 | 49600 | 49550 | 16 |
| 255 | 20230925 | 141900 | 8641649100 | 49550 | 49550 | 49700 | 49550 | 1401 |
| 256 | 20230925 | 141800 | 8572121500 | 49600 | 49700 | 49700 | 49550 | 2213 |
| 257 | 20230925 | 141700 | 8462280150 | 49700 | 49700 | 49750 | 49700 | 75 |
| 258 | 20230925 | 141600 | 8458552600 | 49700 | 49700 | 49750 | 49700 | 789 |
| 259 | 20230925 | 141500 | 8419338850 | 49750 | 49750 | 49750 | 49700 | 272 |
| 260 | 20230925 | 141400 | 8405808400 | 49700 | 49650 | 49700 | 49650 | 530 |
| 261 | 20230925 | 141300 | 8379474950 | 49650 | 49700 | 49700 | 49650 | 183 |
| 262 | 20230925 | 141200 | 8370380950 | 49700 | 49650 | 49700 | 49650 | 215 |
| 263 | 20230925 | 141100 | 8359701350 | 49700 | 49700 | 49800 | 49700 | 670 |
| 264 | 20230925 | 141000 | 8326384750 | 49700 | 49750 | 49750 | 49700 | 36 |
| 265 | 20230925 | 140900 | 8324595400 | 49700 | 49750 | 49750 | 49700 | 266 |
| 266 | 20230925 | 140800 | 8311367400 | 49750 | 49700 | 49750 | 49650 | 387 |
| 267 | 20230925 | 140700 | 8292134000 | 49650 | 49700 | 49700 | 49650 | 194 |
| 268 | 20230925 | 140600 | 8282499350 | 49700 | 49700 | 49750 | 49650 | 526 |
| 269 | 20230925 | 140500 | 8256345750 | 49700 | 49650 | 49750 | 49650 | 795 |
| 270 | 20230925 | 140400 | 8216829700 | 49700 | 49700 | 49750 | 49650 | 1665 |
| 271 | 20230925 | 140300 | 8134073550 | 49700 | 49750 | 49750 | 49700 | 215 |
| 272 | 20230925 | 140200 | 8123378150 | 49750 | 49750 | 49750 | 49700 | 879 |
| 273 | 20230925 | 140100 | 8079675300 | 49750 | 49750 | 49750 | 49700 | 172 |
| 274 | 20230925 | 140000 | 8071125350 | 49700 | 49750 | 49750 | 49700 | 596 |
| 275 | 20230925 | 135900 | 8041480100 | 49750 | 49800 | 49850 | 49750 | 595 |
| 276 | 20230925 | 135800 | 8011859550 | 49800 | 49800 | 49850 | 49800 | 231 |
| 277 | 20230925 | 135700 | 8000347300 | 49850 | 49950 | 49950 | 49800 | 1276 |
| 278 | 20230925 | 135600 | 7936710800 | 49950 | 50000 | 50000 | 49950 | 26 |
| 279 | 20230925 | 135500 | 7935411500 | 49950 | 49950 | 50000 | 49950 | 487 |
| 280 | 20230925 | 135400 | 7911085600 | 50000 | 50000 | 50000 | 49950 | 328 |
| 281 | 20230925 | 135300 | 7894687100 | 49950 | 49950 | 50000 | 49900 | 351 |
| 282 | 20230925 | 135200 | 7877148300 | 49950 | 49900 | 49950 | 49900 | 419 |
| 283 | 20230925 | 135100 | 7856224950 | 49900 | 49900 | 49950 | 49900 | 216 |
| 284 | 20230925 | 135000 | 7845438300 | 49900 | 49950 | 49950 | 49900 | 120 |
| 285 | 20230925 | 134900 | 7839449750 | 49950 | 49950 | 49950 | 49900 | 30 |
| 286 | 20230925 | 134800 | 7837952600 | 49900 | 49900 | 49950 | 49900 | 820 |
| 287 | 20230925 | 134700 | 7797034550 | 49900 | 49900 | 49950 | 49900 | 120 |
| 288 | 20230925 | 134600 | 7791046400 | 49900 | 49950 | 49950 | 49900 | 489 |
| 289 | 20230925 | 134500 | 7766629550 | 49950 | 50000 | 50000 | 49950 | 1635 |
| 290 | 20230925 | 134400 | 7684942050 | 50000 | 49950 | 50000 | 49950 | 548 |
| 291 | 20230925 | 134300 | 7657542550 | 50000 | 50000 | 50000 | 49950 | 381 |
| 292 | 20230925 | 134200 | 7638497900 | 50000 | 50000 | 50000 | 49950 | 372 |
| 293 | 20230925 | 134100 | 7619898400 | 50000 | 50000 | 50000 | 49950 | 468 |
| 294 | 20230925 | 134000 | 7596505700 | 49950 | 49950 | 50000 | 49950 | 251 |
| 295 | 20230925 | 133900 | 7583956900 | 49900 | 49950 | 49950 | 49900 | 413 |
| 296 | 20230925 | 133800 | 7563333050 | 49950 | 49950 | 49950 | 49900 | 322 |
| 297 | 20230925 | 133700 | 7547255950 | 49900 | 49900 | 49950 | 49850 | 342 |
| 298 | 20230925 | 133600 | 7530188450 | 49850 | 49900 | 49900 | 49850 | 382 |
| 299 | 20230925 | 133500 | 7511131750 | 49900 | 49950 | 49950 | 49850 | 419 |
| 300 | 20230925 | 133400 | 7490223800 | 49950 | 49950 | 49950 | 49900 | 644 |
| 301 | 20230925 | 133300 | 7458069800 | 49950 | 49900 | 49950 | 49900 | 255 |
| 302 | 20230925 | 133200 | 7445340050 | 49950 | 49900 | 50000 | 49900 | 363 |
| 303 | 20230925 | 133100 | 7427197800 | 49900 | 49950 | 49950 | 49900 | 1961 |
| 304 | 20230925 | 133000 | 7329272600 | 49950 | 49900 | 49950 | 49850 | 1319 |
| 305 | 20230925 | 132900 | 7263452000 | 49900 | 49750 | 49900 | 49750 | 3495 |
| 306 | 20230925 | 132800 | 7089334800 | 49800 | 49800 | 49800 | 49750 | 213 |
| 307 | 20230925 | 132700 | 7078727500 | 49750 | 49800 | 49800 | 49750 | 288 |
| 308 | 20230925 | 132600 | 7064390650 | 49800 | 49750 | 49800 | 49750 | 359 |
| 309 | 20230925 | 132500 | 7046522550 | 49800 | 49800 | 49800 | 49750 | 123 |
| 310 | 20230925 | 132400 | 7040398100 | 49800 | 49850 | 49850 | 49750 | 1337 |
| 311 | 20230925 | 132300 | 6973771800 | 49850 | 49800 | 49900 | 49800 | 2542 |
| 312 | 20230925 | 132200 | 6847088350 | 49750 | 49800 | 49800 | 49750 | 508 |
| 313 | 20230925 | 132100 | 6821796850 | 49800 | 49750 | 49800 | 49750 | 308 |
| 314 | 20230925 | 132000 | 6806460000 | 49750 | 49700 | 49800 | 49700 | 268 |
| 315 | 20230925 | 131900 | 6793120750 | 49800 | 49750 | 49800 | 49700 | 342 |
| 316 | 20230925 | 131800 | 6776104900 | 49750 | 49750 | 49750 | 49700 | 364 |
| 317 | 20230925 | 131700 | 6757995950 | 49750 | 49750 | 49750 | 49700 | 410 |
| 318 | 20230925 | 131600 | 6737603450 | 49750 | 49750 | 49750 | 49700 | 6 |
| 319 | 20230925 | 131500 | 6737305050 | 49750 | 49750 | 49750 | 49700 | 352 |
| 320 | 20230925 | 131400 | 6719798050 | 49750 | 49700 | 49750 | 49700 | 6 |
| 321 | 20230925 | 131300 | 6719499700 | 49700 | 49700 | 49750 | 49700 | 291 |
| 322 | 20230925 | 131200 | 6705027600 | 49750 | 49700 | 49750 | 49700 | 813 |
| 323 | 20230925 | 131100 | 6664621350 | 49700 | 49700 | 49700 | 49700 | 284 |
| 324 | 20230925 | 131000 | 6650506550 | 49700 | 49700 | 49700 | 49600 | 288 |
| 325 | 20230925 | 130900 | 6636198250 | 49600 | 49700 | 49700 | 49600 | 180 |
| 326 | 20230925 | 130800 | 6627262250 | 49700 | 49650 | 49700 | 49600 | 267 |
| 327 | 20230925 | 130700 | 6614002500 | 49650 | 49600 | 49650 | 49600 | 239 |
| 328 | 20230925 | 130600 | 6602141550 | 49650 | 49600 | 49650 | 49600 | 123 |
| 329 | 20230925 | 130500 | 6596039700 | 49600 | 49700 | 49700 | 49600 | 541 |
| 330 | 20230925 | 130400 | 6569173650 | 49700 | 49650 | 49700 | 49600 | 872 |
| 331 | 20230925 | 130300 | 6525901750 | 49650 | 49650 | 49650 | 49650 | 104 |
| 332 | 20230925 | 130200 | 6520738150 | 49650 | 49600 | 49650 | 49600 | 215 |
| 333 | 20230925 | 130100 | 6510064200 | 49600 | 49600 | 49650 | 49600 | 292 |
| 334 | 20230925 | 130000 | 6495574150 | 49650 | 49600 | 49650 | 49600 | 230 |
| 335 | 20230925 | 125900 | 6484160100 | 49650 | 49650 | 49650 | 49600 | 319 |
| 336 | 20230925 | 125800 | 6468330850 | 49650 | 49650 | 49650 | 49600 | 446 |
| 337 | 20230925 | 125700 | 6446198150 | 49650 | 49650 | 49650 | 49600 | 440 |
| 338 | 20230925 | 125600 | 6424353950 | 49600 | 49650 | 49650 | 49600 | 301 |
| 339 | 20230925 | 125500 | 6409414400 | 49650 | 49600 | 49650 | 49600 | 114 |
| 340 | 20230925 | 125400 | 6403754450 | 49600 | 49600 | 49600 | 49600 | 233 |
| 341 | 20230925 | 125300 | 6392197650 | 49600 | 49600 | 49600 | 49550 | 417 |
| 342 | 20230925 | 125200 | 6371533100 | 49600 | 49600 | 49600 | 49600 | 562 |
| 343 | 20230925 | 125100 | 6343657900 | 49600 | 49650 | 49650 | 49600 | 118 |
| 344 | 20230925 | 125000 | 6337804350 | 49650 | 49650 | 49650 | 49650 | 5 |
| 345 | 20230925 | 124900 | 6337556100 | 49600 | 49650 | 49650 | 49600 | 106 |
| 346 | 20230925 | 124800 | 6332298350 | 49650 | 49600 | 49650 | 49600 | 117 |
| 347 | 20230925 | 124700 | 6326494850 | 49650 | 49600 | 49650 | 49600 | 113 |
| 348 | 20230925 | 124600 | 6320889500 | 49600 | 49700 | 49700 | 49550 | 1209 |
| 349 | 20230925 | 124500 | 6260900700 | 49700 | 49550 | 49700 | 49550 | 2127 |
| 350 | 20230925 | 124400 | 6155333200 | 49500 | 49550 | 49550 | 49500 | 118 |
| 351 | 20230925 | 124300 | 6149491600 | 49550 | 49500 | 49550 | 49500 | 109 |
| 352 | 20230925 | 124200 | 6144096050 | 49500 | 49550 | 49550 | 49500 | 136 |
| 353 | 20230925 | 124100 | 6137362250 | 49550 | 49450 | 49550 | 49450 | 488 |
| 354 | 20230925 | 124000 | 6113201800 | 49450 | 49450 | 49500 | 49450 | 267 |
| 355 | 20230925 | 123900 | 6099998550 | 49450 | 49500 | 49500 | 49450 | 567 |
| 356 | 20230925 | 123800 | 6071937300 | 49500 | 49500 | 49550 | 49500 | 4 |
| 357 | 20230925 | 123700 | 6071739250 | 49550 | 49550 | 49550 | 49500 | 115 |
| 358 | 20230925 | 123600 | 6066046100 | 49500 | 49500 | 49500 | 49500 | 0 |
| 359 | 20230925 | 123500 | 6066046100 | 49500 | 49550 | 49550 | 49500 | 124 |
| 360 | 20230925 | 123400 | 6059906900 | 49550 | 49550 | 49550 | 49500 | 505 |
| 361 | 20230925 | 123300 | 6034889250 | 49550 | 49600 | 49600 | 49550 | 998 |
| 362 | 20230925 | 123200 | 5985429350 | 49600 | 49600 | 49600 | 49550 | 170 |
| 363 | 20230925 | 123100 | 5977002750 | 49600 | 49550 | 49600 | 49500 | 332 |
| 364 | 20230925 | 123000 | 5960548700 | 49550 | 49550 | 49550 | 49500 | 390 |
| 365 | 20230925 | 122900 | 5941229200 | 49550 | 49500 | 49550 | 49500 | 118 |
| 366 | 20230925 | 122800 | 5935382350 | 49550 | 49400 | 49550 | 49400 | 1297 |
| 367 | 20230925 | 122700 | 5871215700 | 49400 | 49400 | 49400 | 49350 | 502 |
| 368 | 20230925 | 122600 | 5846422200 | 49400 | 49400 | 49400 | 49400 | 137 |
| 369 | 20230925 | 122500 | 5839654400 | 49350 | 49400 | 49400 | 49350 | 299 |
| 370 | 20230925 | 122400 | 5824892100 | 49400 | 49350 | 49400 | 49350 | 154 |
| 371 | 20230925 | 122300 | 5817289150 | 49350 | 49250 | 49350 | 49250 | 1348 |
| 372 | 20230925 | 122200 | 5750817450 | 49300 | 49300 | 49300 | 49250 | 168 |
| 373 | 20230925 | 122100 | 5742542150 | 49300 | 49300 | 49300 | 49250 | 143 |
| 374 | 20230925 | 122000 | 5735492350 | 49300 | 49300 | 49300 | 49250 | 261 |
| 375 | 20230925 | 121900 | 5722630050 | 49300 | 49250 | 49300 | 49200 | 190 |
| 376 | 20230925 | 121800 | 5713269800 | 49250 | 49250 | 49250 | 49200 | 511 |
| 377 | 20230925 | 121700 | 5688121850 | 49250 | 49250 | 49250 | 49200 | 143 |
| 378 | 20230925 | 121600 | 5681079600 | 49250 | 49300 | 49300 | 49250 | 568 |
| 379 | 20230925 | 121500 | 5653105500 | 49300 | 49150 | 49300 | 49100 | 591 |
| 380 | 20230925 | 121400 | 5624024750 | 49150 | 49150 | 49150 | 49150 | 109 |
| 381 | 20230925 | 121300 | 5618667400 | 49100 | 49250 | 49250 | 49100 | 1431 |
| 382 | 20230925 | 121200 | 5548304950 | 49250 | 49300 | 49300 | 49250 | 3 |
| 383 | 20230925 | 121100 | 5548157150 | 49300 | 49300 | 49300 | 49250 | 192 |
| 384 | 20230925 | 121000 | 5538701000 | 49300 | 49300 | 49300 | 49250 | 7 |
| 385 | 20230925 | 120900 | 5538356000 | 49250 | 49250 | 49300 | 49250 | 125 |
| 386 | 20230925 | 120800 | 5532198550 | 49300 | 49200 | 49300 | 49200 | 562 |
| 387 | 20230925 | 120700 | 5504540000 | 49200 | 49150 | 49200 | 49150 | 32 |
| 388 | 20230925 | 120600 | 5502965750 | 49200 | 49200 | 49200 | 49150 | 153 |
| 389 | 20230925 | 120500 | 5495443300 | 49200 | 49200 | 49200 | 49200 | 2 |
| 390 | 20230925 | 120400 | 5495344900 | 49200 | 49150 | 49200 | 49150 | 108 |
| 391 | 20230925 | 120300 | 5490036500 | 49150 | 49200 | 49200 | 49150 | 11 |
| 392 | 20230925 | 120200 | 5489495800 | 49150 | 49200 | 49200 | 49150 | 123 |
| 393 | 20230925 | 120100 | 5483449200 | 49200 | 49200 | 49200 | 49150 | 222 |
| 394 | 20230925 | 120000 | 5472535400 | 49200 | 49200 | 49200 | 49150 | 17 |
| 395 | 20230925 | 115900 | 5471699050 | 49200 | 49200 | 49200 | 49150 | 159 |
| 396 | 20230925 | 115800 | 5463881250 | 49200 | 49200 | 49200 | 49150 | 65 |
| 397 | 20230925 | 115700 | 5460683350 | 49200 | 49200 | 49200 | 49200 | 84 |
| 398 | 20230925 | 115600 | 5456550550 | 49200 | 49150 | 49200 | 49150 | 135 |
| 399 | 20230925 | 115500 | 5449913550 | 49200 | 49200 | 49200 | 49150 | 113 |
| 400 | 20230925 | 115400 | 5444354000 | 49150 | 49200 | 49200 | 49150 | 254 |
| 401 | 20230925 | 115300 | 5431864800 | 49200 | 49200 | 49200 | 49150 | 184 |
| 402 | 20230925 | 115200 | 5422812600 | 49150 | 49150 | 49250 | 49100 | 2486 |
| 403 | 20230925 | 115100 | 5300635050 | 49150 | 49200 | 49200 | 49150 | 70 |
| 404 | 20230925 | 115000 | 5297191150 | 49200 | 49150 | 49200 | 49150 | 347 |
| 405 | 20230925 | 114900 | 5280134500 | 49150 | 49150 | 49150 | 49150 | 151 |
| 406 | 20230925 | 114800 | 5272712850 | 49150 | 49150 | 49200 | 49150 | 6 |
| 407 | 20230925 | 114700 | 5272417850 | 49150 | 49200 | 49200 | 49150 | 137 |
| 408 | 20230925 | 114600 | 5265682600 | 49200 | 49200 | 49200 | 49200 | 3 |
| 409 | 20230925 | 114500 | 5265535000 | 49100 | 49200 | 49200 | 49100 | 268 |
| 410 | 20230925 | 114400 | 5252366300 | 49200 | 49200 | 49200 | 49200 | 33 |
| 411 | 20230925 | 114300 | 5250742700 | 49150 | 49200 | 49200 | 49150 | 216 |
| 412 | 20230925 | 114200 | 5240126250 | 49150 | 49200 | 49250 | 49150 | 138 |
| 413 | 20230925 | 114100 | 5233335100 | 49250 | 49200 | 49250 | 49200 | 138 |
| 414 | 20230925 | 114000 | 5226545400 | 49200 | 49250 | 49250 | 49200 | 277 |
| 415 | 20230925 | 113900 | 5212914050 | 49250 | 49200 | 49250 | 49200 | 16 |
| 416 | 20230925 | 113800 | 5212126200 | 49200 | 49250 | 49300 | 49200 | 78 |
| 417 | 20230925 | 113700 | 5208284600 | 49300 | 49250 | 49300 | 49250 | 241 |
| 418 | 20230925 | 113600 | 5196415200 | 49250 | 49150 | 49300 | 49150 | 1310 |
| 419 | 20230925 | 113500 | 5131902500 | 49150 | 49150 | 49150 | 49150 | 157 |
| 420 | 20230925 | 113400 | 5124185950 | 49150 | 49200 | 49200 | 49100 | 151 |
| 421 | 20230925 | 113300 | 5116771700 | 49100 | 49150 | 49200 | 49100 | 189 |
| 422 | 20230925 | 113200 | 5107487800 | 49150 | 49150 | 49150 | 49150 | 65 |
| 423 | 20230925 | 113100 | 5104293050 | 49100 | 49150 | 49150 | 49100 | 269 |
| 424 | 20230925 | 113000 | 5091076700 | 49150 | 49100 | 49150 | 49100 | 107 |
| 425 | 20230925 | 112900 | 5085822900 | 49100 | 49150 | 49150 | 49100 | 326 |
| 426 | 20230925 | 112800 | 5069802000 | 49100 | 49150 | 49150 | 49100 | 228 |
| 427 | 20230925 | 112700 | 5058602100 | 49100 | 49100 | 49150 | 49100 | 117 |
| 428 | 20230925 | 112600 | 5052854850 | 49100 | 49100 | 49150 | 49100 | 586 |
| 429 | 20230925 | 112500 | 5024079800 | 49100 | 49150 | 49150 | 49100 | 325 |
| 430 | 20230925 | 112400 | 5008116800 | 49200 | 49150 | 49200 | 49150 | 532 |
| 431 | 20230925 | 112300 | 4981967500 | 49150 | 49150 | 49200 | 49150 | 209 |
| 432 | 20230925 | 112200 | 4971693350 | 49200 | 49200 | 49250 | 49200 | 33 |
| 433 | 20230925 | 112100 | 4970069650 | 49200 | 49250 | 49250 | 49200 | 483 |
| 434 | 20230925 | 112000 | 4946293050 | 49250 | 49250 | 49250 | 49200 | 301 |
| 435 | 20230925 | 111900 | 4931469050 | 49250 | 49200 | 49250 | 49200 | 156 |
| 436 | 20230925 | 111800 | 4923792800 | 49150 | 49200 | 49250 | 49150 | 286 |
| 437 | 20230925 | 111700 | 4909719650 | 49200 | 49200 | 49200 | 49200 | 115 |
| 438 | 20230925 | 111600 | 4904061650 | 49250 | 49250 | 49250 | 49200 | 475 |
| 439 | 20230925 | 111500 | 4880678000 | 49200 | 49200 | 49250 | 49200 | 113 |
| 440 | 20230925 | 111400 | 4875118250 | 49200 | 49200 | 49250 | 49200 | 204 |
| 441 | 20230925 | 111300 | 4865081400 | 49200 | 49200 | 49200 | 49200 | 14 |
| 442 | 20230925 | 111200 | 4864392600 | 49200 | 49250 | 49250 | 49200 | 228 |
| 443 | 20230925 | 111100 | 4853168700 | 49250 | 49250 | 49250 | 49250 | 51 |
| 444 | 20230925 | 111000 | 4850656950 | 49250 | 49200 | 49250 | 49200 | 440 |
| 445 | 20230925 | 110900 | 4828987450 | 49250 | 49200 | 49250 | 49200 | 125 |
| 446 | 20230925 | 110800 | 4822836300 | 49200 | 49250 | 49250 | 49200 | 22 |
| 447 | 20230925 | 110700 | 4821753650 | 49250 | 49200 | 49250 | 49200 | 508 |
| 448 | 20230925 | 110600 | 4796757550 | 49200 | 49250 | 49250 | 49200 | 63 |
| 449 | 20230925 | 110500 | 4793655300 | 49250 | 49200 | 49250 | 49200 | 154 |
| 450 | 20230925 | 110400 | 4786075900 | 49200 | 49250 | 49250 | 49200 | 145 |
| 451 | 20230925 | 110300 | 4778940300 | 49250 | 49250 | 49250 | 49200 | 75 |
| 452 | 20230925 | 110200 | 4775246700 | 49250 | 49250 | 49250 | 49200 | 1069 |
| 453 | 20230925 | 110100 | 4722610700 | 49250 | 49250 | 49250 | 49250 | 57 |
| 454 | 20230925 | 110000 | 4719803450 | 49250 | 49300 | 49300 | 49250 | 371 |
| 455 | 20230925 | 105900 | 4701531500 | 49250 | 49250 | 49250 | 49250 | 4 |
| 456 | 20230925 | 105800 | 4701334500 | 49250 | 49300 | 49300 | 49250 | 178 |
| 457 | 20230925 | 105700 | 4692564450 | 49300 | 49300 | 49300 | 49250 | 292 |
| 458 | 20230925 | 105600 | 4678168950 | 49300 | 49300 | 49300 | 49300 | 174 |
| 459 | 20230925 | 105500 | 4669590750 | 49350 | 49350 | 49350 | 49350 | 1131 |
| 460 | 20230925 | 105400 | 4613775900 | 49350 | 49450 | 49450 | 49350 | 538 |
| 461 | 20230925 | 105300 | 4587200800 | 49450 | 49400 | 49450 | 49400 | 118 |
| 462 | 20230925 | 105200 | 4581371250 | 49400 | 49400 | 49400 | 49400 | 73 |
| 463 | 20230925 | 105100 | 4577765050 | 49400 | 49400 | 49400 | 49400 | 107 |
| 464 | 20230925 | 105000 | 4572479250 | 49400 | 49450 | 49450 | 49400 | 177 |
| 465 | 20230925 | 104900 | 4563733050 | 49400 | 49400 | 49450 | 49400 | 75 |
| 466 | 20230925 | 104800 | 4560027950 | 49400 | 49400 | 49450 | 49400 | 110 |
| 467 | 20230925 | 104700 | 4554593800 | 49400 | 49400 | 49400 | 49400 | 8 |
| 468 | 20230925 | 104600 | 4554198600 | 49400 | 49400 | 49450 | 49400 | 167 |
| 469 | 20230925 | 104500 | 4545948700 | 49400 | 49400 | 49400 | 49400 | 126 |
| 470 | 20230925 | 104400 | 4539724300 | 49400 | 49450 | 49450 | 49400 | 31 |
| 471 | 20230925 | 104300 | 4538191950 | 49450 | 49450 | 49450 | 49400 | 154 |
| 472 | 20230925 | 104200 | 4530584250 | 49450 | 49450 | 49450 | 49400 | 20 |
| 473 | 20230925 | 104100 | 4529595700 | 49450 | 49400 | 49450 | 49400 | 112 |
| 474 | 20230925 | 104000 | 4524062700 | 49400 | 49400 | 49450 | 49400 | 326 |
| 475 | 20230925 | 103900 | 4507957050 | 49400 | 49400 | 49400 | 49400 | 108 |
| 476 | 20230925 | 103800 | 4502621850 | 49400 | 49400 | 49450 | 49400 | 136 |
| 477 | 20230925 | 103700 | 4495901850 | 49400 | 49400 | 49450 | 49400 | 11 |
| 478 | 20230925 | 103600 | 4495358050 | 49400 | 49400 | 49400 | 49350 | 499 |
| 479 | 20230925 | 103500 | 4470712700 | 49400 | 49450 | 49450 | 49350 | 189 |
| 480 | 20230925 | 103400 | 4461372950 | 49450 | 49300 | 49450 | 49250 | 988 |
| 481 | 20230925 | 103300 | 4412608450 | 49250 | 49300 | 49300 | 49250 | 270 |
| 482 | 20230925 | 103200 | 4399302850 | 49250 | 49300 | 49350 | 49250 | 462 |
| 483 | 20230925 | 103100 | 4376531750 | 49350 | 49300 | 49350 | 49250 | 174 |
| 484 | 20230925 | 103000 | 4367952400 | 49300 | 49300 | 49350 | 49250 | 317 |
| 485 | 20230925 | 102900 | 4352324350 | 49300 | 49300 | 49300 | 49200 | 2920 |
| 486 | 20230925 | 102800 | 4208489250 | 49350 | 49350 | 49350 | 49300 | 1183 |
| 487 | 20230925 | 102700 | 4150139050 | 49350 | 49400 | 49400 | 49350 | 149 |
| 488 | 20230925 | 102600 | 4142783800 | 49400 | 49400 | 49450 | 49400 | 1018 |
| 489 | 20230925 | 102500 | 4092484150 | 49400 | 49400 | 49400 | 49400 | 109 |
| 490 | 20230925 | 102400 | 4087099550 | 49450 | 49450 | 49450 | 49400 | 149 |
| 491 | 20230925 | 102300 | 4079736900 | 49400 | 49450 | 49450 | 49400 | 36 |
| 492 | 20230925 | 102200 | 4077957300 | 49450 | 49450 | 49450 | 49400 | 120 |
| 493 | 20230925 | 102100 | 4072028750 | 49450 | 49450 | 49450 | 49400 | 17 |
| 494 | 20230925 | 102000 | 4071188400 | 49400 | 49450 | 49450 | 49400 | 107 |
| 495 | 20230925 | 101900 | 4065902500 | 49450 | 49400 | 49450 | 49400 | 134 |
| 496 | 20230925 | 101800 | 4059281700 | 49450 | 49400 | 49450 | 49400 | 174 |
| 497 | 20230925 | 101700 | 4050684400 | 49400 | 49450 | 49500 | 49400 | 504 |
| 498 | 20230925 | 101600 | 4025764750 | 49450 | 49450 | 49450 | 49450 | 81 |
| 499 | 20230925 | 101500 | 4021759300 | 49450 | 49500 | 49500 | 49450 | 112 |
| 500 | 20230925 | 101400 | 4016220400 | 49500 | 49450 | 49500 | 49450 | 362 |
| 501 | 20230925 | 101300 | 3998319200 | 49450 | 49500 | 49500 | 49450 | 713 |
| 502 | 20230925 | 101200 | 3963036250 | 49500 | 49500 | 49550 | 49500 | 547 |
| 503 | 20230925 | 101100 | 3935955500 | 49550 | 49550 | 49550 | 49500 | 47 |
| 504 | 20230925 | 101000 | 3933626700 | 49550 | 49550 | 49550 | 49500 | 250 |
| 505 | 20230925 | 100900 | 3921247350 | 49550 | 49550 | 49600 | 49500 | 353 |
| 506 | 20230925 | 100800 | 3903752900 | 49500 | 49550 | 49550 | 49500 | 131 |
| 507 | 20230925 | 100700 | 3897267850 | 49550 | 49550 | 49550 | 49500 | 361 |
| 508 | 20230925 | 100600 | 3879383000 | 49550 | 49500 | 49550 | 49500 | 290 |
| 509 | 20230925 | 100500 | 3865018850 | 49550 | 49450 | 49550 | 49450 | 401 |
| 510 | 20230925 | 100400 | 3845172500 | 49450 | 49500 | 49550 | 49450 | 110 |
| 511 | 20230925 | 100300 | 3839728500 | 49500 | 49500 | 49550 | 49500 | 332 |
| 512 | 20230925 | 100200 | 3823294400 | 49500 | 49550 | 49600 | 49500 | 468 |
| 513 | 20230925 | 100100 | 3800097250 | 49550 | 49550 | 49600 | 49550 | 575 |
| 514 | 20230925 | 100000 | 3771605750 | 49550 | 49550 | 49600 | 49550 | 5 |
| 515 | 20230925 | 095900 | 3771357950 | 49550 | 49600 | 49600 | 49550 | 675 |
| 516 | 20230925 | 095800 | 3737882950 | 49650 | 49600 | 49650 | 49600 | 1887 |
| 517 | 20230925 | 095700 | 3644207050 | 49650 | 49600 | 49650 | 49600 | 96 |
| 518 | 20230925 | 095600 | 3639441900 | 49600 | 49650 | 49650 | 49600 | 136 |
| 519 | 20230925 | 095500 | 3632694600 | 49650 | 49600 | 49650 | 49600 | 161 |
| 520 | 20230925 | 095400 | 3624701450 | 49650 | 49750 | 49750 | 49650 | 4860 |
| 521 | 20230925 | 095300 | 3383228000 | 49750 | 49650 | 49750 | 49650 | 1253 |
| 522 | 20230925 | 095200 | 3320924550 | 49700 | 49650 | 49700 | 49650 | 56 |
| 523 | 20230925 | 095100 | 3318143800 | 49650 | 49650 | 49700 | 49650 | 169 |
| 524 | 20230925 | 095000 | 3309750000 | 49650 | 49650 | 49700 | 49650 | 53 |
| 525 | 20230925 | 094900 | 3307118500 | 49650 | 49650 | 49700 | 49650 | 531 |
| 526 | 20230925 | 094800 | 3280753650 | 49650 | 49650 | 49650 | 49650 | 372 |
| 527 | 20230925 | 094700 | 3262283850 | 49650 | 49700 | 49700 | 49650 | 238 |
| 528 | 20230925 | 094600 | 3250464000 | 49700 | 49650 | 49700 | 49650 | 115 |
| 529 | 20230925 | 094500 | 3244753950 | 49650 | 49700 | 49700 | 49650 | 261 |
| 530 | 20230925 | 094400 | 3231783900 | 49700 | 49700 | 49750 | 49700 | 174 |
| 531 | 20230925 | 094300 | 3223135600 | 49750 | 49750 | 49750 | 49700 | 137 |
| 532 | 20230925 | 094200 | 3216320300 | 49750 | 49700 | 49750 | 49700 | 432 |
| 533 | 20230925 | 094100 | 3194848650 | 49700 | 49800 | 49850 | 49700 | 2490 |
| 534 | 20230925 | 094000 | 3070971650 | 49800 | 49900 | 49900 | 49800 | 609 |
| 535 | 20230925 | 093900 | 3040612800 | 49900 | 50100 | 50100 | 49850 | 2400 |
| 536 | 20230925 | 093800 | 2920697300 | 50000 | 50000 | 50100 | 50000 | 121 |
| 537 | 20230925 | 093700 | 2914647200 | 50100 | 50000 | 50100 | 50000 | 245 |
| 538 | 20230925 | 093600 | 2902389800 | 50000 | 49950 | 50100 | 49950 | 482 |
| 539 | 20230925 | 093500 | 2878289850 | 50000 | 50000 | 50100 | 50000 | 3313 |
| 540 | 20230925 | 093400 | 2712636650 | 50000 | 50000 | 50100 | 49950 | 4857 |
| 541 | 20230925 | 093300 | 2469758050 | 49900 | 49900 | 50000 | 49900 | 677 |
| 542 | 20230925 | 093200 | 2435945950 | 49900 | 50100 | 50200 | 49900 | 2533 |
| 543 | 20230925 | 093100 | 2309419650 | 50100 | 49850 | 50100 | 49850 | 1394 |
| 544 | 20230925 | 093000 | 2239637450 | 49900 | 49950 | 49950 | 49850 | 373 |
| 545 | 20230925 | 092900 | 2221039300 | 49950 | 50000 | 50000 | 49900 | 1634 |
| 546 | 20230925 | 092800 | 2139382800 | 50000 | 50000 | 50100 | 50000 | 823 |
| 547 | 20230925 | 092700 | 2098220600 | 50100 | 49850 | 50100 | 49850 | 5245 |
| 548 | 20230925 | 092600 | 1836245400 | 49850 | 49850 | 49850 | 49800 | 567 |
| 549 | 20230925 | 092500 | 1807988800 | 49900 | 49800 | 49900 | 49800 | 2022 |
| 550 | 20230925 | 092400 | 1707195800 | 49800 | 49850 | 49900 | 49800 | 796 |
| 551 | 20230925 | 092300 | 1667517350 | 49850 | 49750 | 49850 | 49700 | 2700 |
| 552 | 20230925 | 092200 | 1533109600 | 49800 | 49750 | 49800 | 49750 | 1699 |
| 553 | 20230925 | 092100 | 1448564950 | 49750 | 49600 | 49750 | 49600 | 1610 |
| 554 | 20230925 | 092000 | 1368558300 | 49650 | 49650 | 49650 | 49600 | 965 |
| 555 | 20230925 | 091900 | 1320646800 | 49600 | 49550 | 49650 | 49550 | 2177 |
| 556 | 20230925 | 091800 | 1212715400 | 49500 | 49550 | 49600 | 49500 | 611 |
| 557 | 20230925 | 091700 | 1182446850 | 49550 | 49550 | 49600 | 49550 | 1158 |
| 558 | 20230925 | 091600 | 1125022200 | 49600 | 49450 | 49600 | 49400 | 2149 |
| 559 | 20230925 | 091500 | 1018672950 | 49400 | 49400 | 49450 | 49400 | 526 |
| 560 | 20230925 | 091400 | 992686250 | 49450 | 49500 | 49500 | 49450 | 1008 |
| 561 | 20230925 | 091300 | 942803150 | 49550 | 49600 | 49600 | 49450 | 325 |
| 562 | 20230925 | 091200 | 926690450 | 49600 | 49400 | 49650 | 49400 | 4401 |
| 563 | 20230925 | 091100 | 708864000 | 49350 | 49350 | 49400 | 49350 | 91 |
| 564 | 20230925 | 091000 | 704368900 | 49400 | 49400 | 49400 | 49350 | 991 |
| 565 | 20230925 | 090900 | 655444900 | 49400 | 49400 | 49400 | 49350 | 140 |
| 566 | 20230925 | 090800 | 648531850 | 49400 | 49400 | 49450 | 49400 | 406 |
| 567 | 20230925 | 090700 | 628475400 | 49400 | 49300 | 49400 | 49300 | 1222 |
| 568 | 20230925 | 090600 | 568207800 | 49300 | 49250 | 49300 | 49250 | 321 |
| 569 | 20230925 | 090500 | 552382600 | 49300 | 49000 | 49300 | 49000 | 1814 |
| 570 | 20230925 | 090400 | 463164700 | 49000 | 49200 | 49250 | 48900 | 2920 |
| 571 | 20230925 | 090300 | 319947600 | 49200 | 49250 | 49250 | 49000 | 580 |
| 572 | 20230925 | 090200 | 291431100 | 49250 | 49100 | 49250 | 49100 | 889 |
| 573 | 20230925 | 090100 | 247736350 | 49100 | 49100 | 49300 | 48900 | 1445 |
| 574 | 20230925 | 090000 | 176842500 | 49050 | 49000 | 49400 | 49000 | 3562 |