31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 3 | 20230925 | 183000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20230925 | 182900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20230925 | 182800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20230925 | 182700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20230925 | 182600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20230925 | 182500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20230925 | 182400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20230925 | 182300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20230925 | 182200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20230925 | 182100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20230925 | 182000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20230925 | 181900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20230925 | 181800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20230925 | 181700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20230925 | 181600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20230925 | 181500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20230925 | 181400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20230925 | 181300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20230925 | 181200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20230925 | 181100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20230925 | 181000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20230925 | 180900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20230925 | 180800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20230925 | 180700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20230925 | 180600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20230925 | 180500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20230925 | 180400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20230925 | 180300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20230925 | 180200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20230925 | 180100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 33 | 20230925 | 180000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20230925 | 175900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20230925 | 175800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20230925 | 175700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20230925 | 175600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20230925 | 175500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20230925 | 175400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20230925 | 175300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20230925 | 175200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20230925 | 175100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20230925 | 175000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20230925 | 174900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20230925 | 174800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20230925 | 174700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20230925 | 174600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20230925 | 174500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20230925 | 174400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20230925 | 174300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20230925 | 174200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20230925 | 174100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20230925 | 174000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20230925 | 173900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20230925 | 173800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20230925 | 173700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20230925 | 173600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20230925 | 173500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20230925 | 173400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20230925 | 173300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20230925 | 173200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20230925 | 173100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 63 | 20230925 | 173000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20230925 | 172900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20230925 | 172800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20230925 | 172700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20230925 | 172600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20230925 | 172500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20230925 | 172400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20230925 | 172300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20230925 | 172200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20230925 | 172100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20230925 | 172000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20230925 | 171900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20230925 | 171800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20230925 | 171700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20230925 | 171600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20230925 | 171500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20230925 | 171400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20230925 | 171300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20230925 | 171200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20230925 | 171100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20230925 | 171000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20230925 | 170900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20230925 | 170800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20230925 | 170700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20230925 | 170600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20230925 | 170500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20230925 | 170400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20230925 | 170300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20230925 | 170200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20230925 | 170100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 93 | 20230925 | 170000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20230925 | 165900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20230925 | 165800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20230925 | 165700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20230925 | 165600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20230925 | 165500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20230925 | 165400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20230925 | 165300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20230925 | 165200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20230925 | 165100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20230925 | 165000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20230925 | 164900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20230925 | 164800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20230925 | 164700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20230925 | 164600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20230925 | 164500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20230925 | 164400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20230925 | 164300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20230925 | 164200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20230925 | 164100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20230925 | 164000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20230925 | 163900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20230925 | 163800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20230925 | 163700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20230925 | 163600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20230925 | 163500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20230925 | 163400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20230925 | 163300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20230925 | 163200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20230925 | 163100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 123 | 20230925 | 163000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20230925 | 162900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20230925 | 162800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20230925 | 162700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20230925 | 162600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20230925 | 162500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20230925 | 162400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20230925 | 162300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20230925 | 162200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20230925 | 162100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20230925 | 162000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20230925 | 161900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20230925 | 161800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20230925 | 161700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20230925 | 161600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20230925 | 161500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20230925 | 161400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20230925 | 161300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20230925 | 161200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20230925 | 161100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20230925 | 161000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20230925 | 160900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20230925 | 160800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20230925 | 160700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20230925 | 160600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20230925 | 160500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20230925 | 160400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20230925 | 160300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20230925 | 160200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20230925 | 160100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 153 | 20230925 | 160000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20230925 | 155900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20230925 | 155800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20230925 | 155700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20230925 | 155600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20230925 | 155500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20230925 | 155400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20230925 | 155300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20230925 | 155200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20230925 | 155100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20230925 | 155000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20230925 | 154900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20230925 | 154800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20230925 | 154700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20230925 | 154600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20230925 | 154500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20230925 | 154400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20230925 | 154300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20230925 | 154200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20230925 | 154100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20230925 | 154000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20230925 | 153900 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20230925 | 153800 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20230925 | 153700 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20230925 | 153600 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20230925 | 153500 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20230925 | 153400 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20230925 | 153300 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20230925 | 153200 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20230925 | 153100 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 183 | 20230925 | 153000 | 14493118600 | 36600 | 36600 | 36600 | 36600 | 34377 |
| 184 | 20230925 | 152900 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 185 | 20230925 | 152800 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 186 | 20230925 | 152700 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 187 | 20230925 | 152600 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 188 | 20230925 | 152500 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 189 | 20230925 | 152400 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 190 | 20230925 | 152300 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 191 | 20230925 | 152200 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 192 | 20230925 | 152100 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 193 | 20230925 | 152000 | 13234920400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 194 | 20230925 | 151900 | 13234920400 | 36700 | 36700 | 36700 | 36650 | 847 |
| 195 | 20230925 | 151800 | 13203846100 | 36700 | 36700 | 36700 | 36650 | 757 |
| 196 | 20230925 | 151700 | 13176072100 | 36700 | 36700 | 36700 | 36650 | 1386 |
| 197 | 20230925 | 151600 | 13125253050 | 36700 | 36700 | 36700 | 36650 | 757 |
| 198 | 20230925 | 151500 | 13097485900 | 36700 | 36650 | 36700 | 36650 | 750 |
| 199 | 20230925 | 151400 | 13069974800 | 36650 | 36650 | 36700 | 36650 | 602 |
| 200 | 20230925 | 151300 | 13047896750 | 36700 | 36600 | 36700 | 36600 | 946 |
| 201 | 20230925 | 151200 | 13013241600 | 36600 | 36650 | 36650 | 36600 | 964 |
| 202 | 20230925 | 151100 | 12977928800 | 36600 | 36650 | 36700 | 36600 | 3387 |
| 203 | 20230925 | 151000 | 12853877100 | 36650 | 36650 | 36700 | 36650 | 685 |
| 204 | 20230925 | 150900 | 12828762250 | 36650 | 36700 | 36700 | 36650 | 2013 |
| 205 | 20230925 | 150800 | 12754978950 | 36650 | 36700 | 36700 | 36650 | 560 |
| 206 | 20230925 | 150700 | 12734444750 | 36650 | 36650 | 36700 | 36650 | 782 |
| 207 | 20230925 | 150600 | 12705777450 | 36650 | 36700 | 36700 | 36650 | 2785 |
| 208 | 20230925 | 150500 | 12603697700 | 36650 | 36600 | 36700 | 36600 | 1488 |
| 209 | 20230925 | 150400 | 12549169550 | 36600 | 36600 | 36650 | 36600 | 2986 |
| 210 | 20230925 | 150300 | 12439846600 | 36600 | 36700 | 36700 | 36600 | 2215 |
| 211 | 20230925 | 150200 | 12358671900 | 36650 | 36650 | 36700 | 36650 | 1370 |
| 212 | 20230925 | 150100 | 12308451650 | 36650 | 36700 | 36700 | 36650 | 1476 |
| 213 | 20230925 | 150000 | 12254290150 | 36700 | 36750 | 36750 | 36700 | 684 |
| 214 | 20230925 | 145900 | 12229179300 | 36750 | 36750 | 36750 | 36700 | 653 |
| 215 | 20230925 | 145800 | 12205195300 | 36700 | 36750 | 36800 | 36700 | 4624 |
| 216 | 20230925 | 145700 | 12035271650 | 36750 | 36750 | 36800 | 36700 | 3149 |
| 217 | 20230925 | 145600 | 11919553600 | 36700 | 36700 | 36800 | 36650 | 1016 |
| 218 | 20230925 | 145500 | 11882228100 | 36650 | 36650 | 36750 | 36600 | 11115 |
| 219 | 20230925 | 145400 | 11474763950 | 36700 | 36750 | 36750 | 36650 | 2034 |
| 220 | 20230925 | 145300 | 11400095550 | 36700 | 36700 | 36750 | 36700 | 467 |
| 221 | 20230925 | 145200 | 11382949100 | 36700 | 36700 | 36750 | 36700 | 362 |
| 222 | 20230925 | 145100 | 11369657250 | 36700 | 36800 | 36800 | 36700 | 2294 |
| 223 | 20230925 | 145000 | 11285340850 | 36750 | 36800 | 36800 | 36750 | 400 |
| 224 | 20230925 | 144900 | 11270631100 | 36750 | 36750 | 36800 | 36750 | 237 |
| 225 | 20230925 | 144800 | 11261914150 | 36750 | 36800 | 36800 | 36750 | 378 |
| 226 | 20230925 | 144700 | 11248011000 | 36800 | 36750 | 36800 | 36750 | 626 |
| 227 | 20230925 | 144600 | 11224996150 | 36750 | 36800 | 36800 | 36750 | 373 |
| 228 | 20230925 | 144500 | 11211274450 | 36800 | 36800 | 36800 | 36750 | 309 |
| 229 | 20230925 | 144400 | 11199908400 | 36750 | 36800 | 36800 | 36750 | 259 |
| 230 | 20230925 | 144300 | 11190381800 | 36750 | 36750 | 36800 | 36750 | 464 |
| 231 | 20230925 | 144200 | 11173317550 | 36750 | 36800 | 36800 | 36750 | 708 |
| 232 | 20230925 | 144100 | 11147289100 | 36750 | 36800 | 36800 | 36750 | 335 |
| 233 | 20230925 | 144000 | 11134963300 | 36800 | 36800 | 36800 | 36750 | 299 |
| 234 | 20230925 | 143900 | 11123960950 | 36800 | 36800 | 36800 | 36750 | 1091 |
| 235 | 20230925 | 143800 | 11083819650 | 36800 | 36800 | 36800 | 36750 | 501 |
| 236 | 20230925 | 143700 | 11065393300 | 36750 | 36800 | 36800 | 36750 | 268 |
| 237 | 20230925 | 143600 | 11055536600 | 36800 | 36800 | 36800 | 36750 | 279 |
| 238 | 20230925 | 143500 | 11045272150 | 36800 | 36800 | 36800 | 36750 | 356 |
| 239 | 20230925 | 143400 | 11032180050 | 36800 | 36800 | 36800 | 36750 | 453 |
| 240 | 20230925 | 143300 | 11015519300 | 36800 | 36800 | 36800 | 36750 | 241 |
| 241 | 20230925 | 143200 | 11006654550 | 36750 | 36850 | 36850 | 36750 | 2402 |
| 242 | 20230925 | 143100 | 10918272850 | 36800 | 36850 | 36850 | 36800 | 649 |
| 243 | 20230925 | 143000 | 10894360750 | 36800 | 36850 | 36850 | 36800 | 247 |
| 244 | 20230925 | 142900 | 10885261900 | 36850 | 36800 | 36850 | 36750 | 2447 |
| 245 | 20230925 | 142800 | 10795224900 | 36750 | 36800 | 36800 | 36750 | 268 |
| 246 | 20230925 | 142700 | 10785366650 | 36800 | 36750 | 36800 | 36750 | 1064 |
| 247 | 20230925 | 142600 | 10746253550 | 36700 | 36850 | 36850 | 36700 | 5559 |
| 248 | 20230925 | 142500 | 10541736100 | 36800 | 36850 | 36850 | 36800 | 145 |
| 249 | 20230925 | 142400 | 10536393850 | 36850 | 36850 | 36850 | 36800 | 298 |
| 250 | 20230925 | 142300 | 10525413800 | 36850 | 36850 | 36850 | 36800 | 395 |
| 251 | 20230925 | 142200 | 10510862250 | 36850 | 36850 | 36850 | 36800 | 536 |
| 252 | 20230925 | 142100 | 10491120950 | 36800 | 36850 | 36850 | 36800 | 1279 |
| 253 | 20230925 | 142000 | 10443992050 | 36850 | 36850 | 36850 | 36800 | 260 |
| 254 | 20230925 | 141900 | 10434413300 | 36800 | 36800 | 36900 | 36750 | 12227 |
| 255 | 20230925 | 141800 | 9984019800 | 36800 | 36800 | 36800 | 36750 | 359 |
| 256 | 20230925 | 141700 | 9970811950 | 36800 | 36750 | 36800 | 36750 | 304 |
| 257 | 20230925 | 141600 | 9959629900 | 36750 | 36800 | 36800 | 36750 | 254 |
| 258 | 20230925 | 141500 | 9950285050 | 36750 | 36800 | 36800 | 36750 | 316 |
| 259 | 20230925 | 141400 | 9938660000 | 36800 | 36700 | 36800 | 36700 | 1078 |
| 260 | 20230925 | 141300 | 9899043300 | 36750 | 36800 | 36800 | 36700 | 498 |
| 261 | 20230925 | 141200 | 9880739450 | 36750 | 36750 | 36800 | 36750 | 1630 |
| 262 | 20230925 | 141100 | 9820815050 | 36750 | 36750 | 36800 | 36750 | 482 |
| 263 | 20230925 | 141000 | 9803090550 | 36800 | 36750 | 36800 | 36750 | 1718 |
| 264 | 20230925 | 140900 | 9739948650 | 36750 | 36850 | 36850 | 36750 | 3906 |
| 265 | 20230925 | 140800 | 9596295850 | 36800 | 36850 | 36850 | 36800 | 254 |
| 266 | 20230925 | 140700 | 9586939950 | 36850 | 36850 | 36850 | 36800 | 604 |
| 267 | 20230925 | 140600 | 9564701850 | 36850 | 36850 | 36850 | 36800 | 355 |
| 268 | 20230925 | 140500 | 9551623450 | 36800 | 36850 | 36850 | 36800 | 599 |
| 269 | 20230925 | 140400 | 9529571800 | 36850 | 36850 | 36900 | 36800 | 3542 |
| 270 | 20230925 | 140300 | 9399052350 | 36900 | 36900 | 36900 | 36850 | 577 |
| 271 | 20230925 | 140200 | 9377776750 | 36900 | 36900 | 36900 | 36850 | 240 |
| 272 | 20230925 | 140100 | 9368923250 | 36850 | 36900 | 36900 | 36850 | 335 |
| 273 | 20230925 | 140000 | 9356566900 | 36900 | 36900 | 36900 | 36850 | 1044 |
| 274 | 20230925 | 135900 | 9318061900 | 36850 | 36850 | 36900 | 36800 | 1080 |
| 275 | 20230925 | 135800 | 9278266550 | 36850 | 36850 | 36850 | 36850 | 352 |
| 276 | 20230925 | 135700 | 9265295350 | 36850 | 36850 | 36850 | 36800 | 226 |
| 277 | 20230925 | 135600 | 9256967300 | 36850 | 36900 | 36900 | 36800 | 393 |
| 278 | 20230925 | 135500 | 9242482700 | 36900 | 36900 | 36900 | 36800 | 1305 |
| 279 | 20230925 | 135400 | 9194382700 | 36900 | 36900 | 36900 | 36850 | 2416 |
| 280 | 20230925 | 135300 | 9105238450 | 36900 | 36900 | 36900 | 36850 | 599 |
| 281 | 20230925 | 135200 | 9083154800 | 36900 | 36850 | 36900 | 36850 | 327 |
| 282 | 20230925 | 135100 | 9071090950 | 36900 | 36850 | 36900 | 36850 | 759 |
| 283 | 20230925 | 135000 | 9043113250 | 36850 | 36850 | 36850 | 36800 | 2785 |
| 284 | 20230925 | 134900 | 8940487050 | 36800 | 36850 | 36850 | 36800 | 267 |
| 285 | 20230925 | 134800 | 8930654300 | 36850 | 36850 | 36850 | 36800 | 379 |
| 286 | 20230925 | 134700 | 8916690350 | 36850 | 36800 | 36850 | 36800 | 299 |
| 287 | 20230925 | 134600 | 8905674050 | 36850 | 36850 | 36850 | 36800 | 824 |
| 288 | 20230925 | 134500 | 8875343100 | 36800 | 36850 | 36850 | 36800 | 491 |
| 289 | 20230925 | 134400 | 8857256200 | 36850 | 36850 | 36850 | 36800 | 275 |
| 290 | 20230925 | 134300 | 8847124900 | 36850 | 36850 | 36850 | 36800 | 215 |
| 291 | 20230925 | 134200 | 8839205000 | 36850 | 36850 | 36850 | 36800 | 370 |
| 292 | 20230925 | 134100 | 8825573650 | 36850 | 36800 | 36850 | 36800 | 561 |
| 293 | 20230925 | 134000 | 8804919800 | 36800 | 36850 | 36850 | 36800 | 530 |
| 294 | 20230925 | 133900 | 8785401350 | 36850 | 36850 | 36850 | 36800 | 438 |
| 295 | 20230925 | 133800 | 8769271450 | 36850 | 36850 | 36850 | 36800 | 623 |
| 296 | 20230925 | 133700 | 8746336600 | 36850 | 36750 | 36850 | 36750 | 2115 |
| 297 | 20230925 | 133600 | 8668506950 | 36750 | 36800 | 36800 | 36700 | 888 |
| 298 | 20230925 | 133500 | 8635866700 | 36750 | 36800 | 36800 | 36750 | 644 |
| 299 | 20230925 | 133400 | 8612195200 | 36800 | 36900 | 36900 | 36750 | 778 |
| 300 | 20230925 | 133300 | 8583542000 | 36900 | 36900 | 36900 | 36850 | 488 |
| 301 | 20230925 | 133200 | 8565553750 | 36900 | 36900 | 36900 | 36850 | 144 |
| 302 | 20230925 | 133100 | 8560241950 | 36900 | 36900 | 36900 | 36850 | 1227 |
| 303 | 20230925 | 133000 | 8514969700 | 36900 | 36900 | 36900 | 36850 | 1654 |
| 304 | 20230925 | 132900 | 8453941550 | 36900 | 36900 | 36900 | 36850 | 277 |
| 305 | 20230925 | 132800 | 8443727100 | 36900 | 36800 | 36900 | 36800 | 331 |
| 306 | 20230925 | 132700 | 8431526300 | 36850 | 36800 | 36850 | 36800 | 578 |
| 307 | 20230925 | 132600 | 8410227300 | 36800 | 36800 | 36850 | 36800 | 111 |
| 308 | 20230925 | 132500 | 8406138500 | 36850 | 36900 | 36900 | 36800 | 874 |
| 309 | 20230925 | 132400 | 8373931200 | 36900 | 36850 | 36900 | 36800 | 807 |
| 310 | 20230925 | 132300 | 8344190200 | 36850 | 36850 | 36850 | 36800 | 168 |
| 311 | 20230925 | 132200 | 8338000100 | 36900 | 36850 | 36900 | 36850 | 1069 |
| 312 | 20230925 | 132100 | 8298602400 | 36850 | 36800 | 36850 | 36800 | 397 |
| 313 | 20230925 | 132000 | 8283974750 | 36850 | 36850 | 36850 | 36800 | 189 |
| 314 | 20230925 | 131900 | 8277010750 | 36850 | 36850 | 36850 | 36800 | 542 |
| 315 | 20230925 | 131800 | 8257038200 | 36800 | 36850 | 36850 | 36800 | 290 |
| 316 | 20230925 | 131700 | 8246361800 | 36800 | 36900 | 36900 | 36800 | 727 |
| 317 | 20230925 | 131600 | 8219568250 | 36850 | 36950 | 36950 | 36850 | 1728 |
| 318 | 20230925 | 131500 | 8155803250 | 36950 | 36900 | 36950 | 36900 | 587 |
| 319 | 20230925 | 131400 | 8134115750 | 36950 | 36850 | 36950 | 36850 | 2653 |
| 320 | 20230925 | 131300 | 8036228150 | 36850 | 36900 | 36900 | 36800 | 879 |
| 321 | 20230925 | 131200 | 8003829250 | 36900 | 36900 | 36950 | 36850 | 4299 |
| 322 | 20230925 | 131100 | 7845168100 | 36900 | 36850 | 36900 | 36800 | 2242 |
| 323 | 20230925 | 131000 | 7762549850 | 36850 | 36900 | 36950 | 36800 | 2327 |
| 324 | 20230925 | 130900 | 7676729600 | 36900 | 36850 | 36950 | 36800 | 3721 |
| 325 | 20230925 | 130800 | 7539498300 | 36850 | 36750 | 36850 | 36750 | 3848 |
| 326 | 20230925 | 130700 | 7397856500 | 36750 | 36700 | 36750 | 36700 | 2541 |
| 327 | 20230925 | 130600 | 7304488650 | 36700 | 36600 | 36750 | 36600 | 9028 |
| 328 | 20230925 | 130500 | 6973706400 | 36600 | 36600 | 36600 | 36550 | 2584 |
| 329 | 20230925 | 130400 | 6879189300 | 36600 | 36600 | 36600 | 36550 | 261 |
| 330 | 20230925 | 130300 | 6869638900 | 36600 | 36600 | 36600 | 36550 | 1827 |
| 331 | 20230925 | 130200 | 6802771550 | 36600 | 36600 | 36600 | 36550 | 88 |
| 332 | 20230925 | 130100 | 6799552250 | 36550 | 36550 | 36600 | 36500 | 1447 |
| 333 | 20230925 | 130000 | 6746665100 | 36550 | 36550 | 36550 | 36500 | 89 |
| 334 | 20230925 | 125900 | 6743412400 | 36550 | 36550 | 36550 | 36500 | 149 |
| 335 | 20230925 | 125800 | 6737969000 | 36550 | 36550 | 36550 | 36550 | 67 |
| 336 | 20230925 | 125700 | 6735520150 | 36500 | 36550 | 36550 | 36500 | 72 |
| 337 | 20230925 | 125600 | 6732890300 | 36500 | 36550 | 36550 | 36500 | 51 |
| 338 | 20230925 | 125500 | 6731026750 | 36500 | 36550 | 36550 | 36500 | 53 |
| 339 | 20230925 | 125400 | 6729089650 | 36550 | 36550 | 36550 | 36500 | 632 |
| 340 | 20230925 | 125300 | 6705990100 | 36600 | 36550 | 36600 | 36550 | 649 |
| 341 | 20230925 | 125200 | 6682264400 | 36600 | 36550 | 36600 | 36500 | 3530 |
| 342 | 20230925 | 125100 | 6553244300 | 36550 | 36500 | 36550 | 36500 | 1479 |
| 343 | 20230925 | 125000 | 6499217700 | 36550 | 36550 | 36550 | 36500 | 226 |
| 344 | 20230925 | 124900 | 6490965800 | 36550 | 36550 | 36550 | 36500 | 255 |
| 345 | 20230925 | 124800 | 6481648200 | 36550 | 36550 | 36550 | 36500 | 340 |
| 346 | 20230925 | 124700 | 6469221350 | 36550 | 36550 | 36550 | 36500 | 579 |
| 347 | 20230925 | 124600 | 6448070700 | 36550 | 36500 | 36550 | 36500 | 422 |
| 348 | 20230925 | 124500 | 6432655600 | 36500 | 36550 | 36550 | 36500 | 188 |
| 349 | 20230925 | 124400 | 6425786500 | 36550 | 36550 | 36550 | 36500 | 51 |
| 350 | 20230925 | 124300 | 6423922950 | 36500 | 36550 | 36550 | 36500 | 46 |
| 351 | 20230925 | 124200 | 6422242700 | 36550 | 36500 | 36550 | 36500 | 1804 |
| 352 | 20230925 | 124100 | 6356388100 | 36500 | 36500 | 36500 | 36450 | 4282 |
| 353 | 20230925 | 124000 | 6200110850 | 36500 | 36500 | 36500 | 36500 | 95 |
| 354 | 20230925 | 123900 | 6196643350 | 36500 | 36500 | 36500 | 36450 | 63 |
| 355 | 20230925 | 123800 | 6194345750 | 36500 | 36500 | 36500 | 36450 | 98 |
| 356 | 20230925 | 123700 | 6190770900 | 36500 | 36500 | 36500 | 36450 | 142 |
| 357 | 20230925 | 123600 | 6185592750 | 36450 | 36500 | 36500 | 36450 | 36 |
| 358 | 20230925 | 123500 | 6184278800 | 36500 | 36450 | 36500 | 36450 | 116 |
| 359 | 20230925 | 123400 | 6180047200 | 36500 | 36500 | 36500 | 36450 | 174 |
| 360 | 20230925 | 123300 | 6173698450 | 36500 | 36500 | 36500 | 36450 | 56 |
| 361 | 20230925 | 123200 | 6171655450 | 36450 | 36450 | 36500 | 36450 | 515 |
| 362 | 20230925 | 123100 | 6152882050 | 36500 | 36450 | 36500 | 36450 | 57 |
| 363 | 20230925 | 123000 | 6150802050 | 36450 | 36450 | 36500 | 36450 | 146 |
| 364 | 20230925 | 122900 | 6145477450 | 36450 | 36500 | 36500 | 36450 | 73 |
| 365 | 20230925 | 122800 | 6142814100 | 36500 | 36450 | 36500 | 36450 | 59 |
| 366 | 20230925 | 122700 | 6140661800 | 36500 | 36450 | 36500 | 36400 | 1795 |
| 367 | 20230925 | 122600 | 6075234950 | 36450 | 36450 | 36450 | 36400 | 110 |
| 368 | 20230925 | 122500 | 6071228300 | 36400 | 36450 | 36450 | 36400 | 41 |
| 369 | 20230925 | 122400 | 6069733900 | 36450 | 36400 | 36450 | 36400 | 67 |
| 370 | 20230925 | 122300 | 6067293800 | 36450 | 36400 | 36450 | 36400 | 102 |
| 371 | 20230925 | 122200 | 6063578850 | 36450 | 36400 | 36450 | 36400 | 169 |
| 372 | 20230925 | 122100 | 6057419550 | 36450 | 36450 | 36450 | 36400 | 108 |
| 373 | 20230925 | 122000 | 6053485550 | 36400 | 36400 | 36450 | 36400 | 60 |
| 374 | 20230925 | 121900 | 6051300000 | 36450 | 36400 | 36450 | 36400 | 80 |
| 375 | 20230925 | 121800 | 6048386000 | 36400 | 36450 | 36450 | 36400 | 110 |
| 376 | 20230925 | 121700 | 6044379050 | 36400 | 36400 | 36450 | 36400 | 79 |
| 377 | 20230925 | 121600 | 6041502450 | 36450 | 36400 | 36450 | 36400 | 71 |
| 378 | 20230925 | 121500 | 6038916200 | 36450 | 36450 | 36500 | 36400 | 2734 |
| 379 | 20230925 | 121400 | 5939260800 | 36450 | 36500 | 36500 | 36450 | 105 |
| 380 | 20230925 | 121300 | 5935430800 | 36450 | 36450 | 36500 | 36450 | 101 |
| 381 | 20230925 | 121200 | 5931748200 | 36450 | 36450 | 36500 | 36450 | 86 |
| 382 | 20230925 | 121100 | 5928611450 | 36500 | 36500 | 36500 | 36450 | 98 |
| 383 | 20230925 | 121000 | 5925035300 | 36450 | 36500 | 36500 | 36450 | 178 |
| 384 | 20230925 | 120900 | 5918544800 | 36500 | 36500 | 36500 | 36450 | 281 |
| 385 | 20230925 | 120800 | 5908300550 | 36450 | 36450 | 36500 | 36450 | 581 |
| 386 | 20230925 | 120700 | 5887121050 | 36450 | 36500 | 36500 | 36450 | 265 |
| 387 | 20230925 | 120600 | 5877459100 | 36500 | 36500 | 36500 | 36450 | 120 |
| 388 | 20230925 | 120500 | 5873082400 | 36500 | 36450 | 36500 | 36450 | 124 |
| 389 | 20230925 | 120400 | 5868560800 | 36450 | 36500 | 36500 | 36450 | 246 |
| 390 | 20230925 | 120300 | 5859590650 | 36500 | 36500 | 36500 | 36450 | 148 |
| 391 | 20230925 | 120200 | 5854190750 | 36500 | 36500 | 36500 | 36450 | 122 |
| 392 | 20230925 | 120100 | 5849740650 | 36500 | 36500 | 36500 | 36500 | 55 |
| 393 | 20230925 | 120000 | 5847733150 | 36500 | 36500 | 36500 | 36450 | 200 |
| 394 | 20230925 | 115900 | 5840437700 | 36500 | 36500 | 36500 | 36450 | 127 |
| 395 | 20230925 | 115800 | 5835806700 | 36450 | 36450 | 36500 | 36450 | 1116 |
| 396 | 20230925 | 115700 | 5795127150 | 36500 | 36450 | 36500 | 36450 | 232 |
| 397 | 20230925 | 115600 | 5786668150 | 36500 | 36500 | 36500 | 36450 | 96 |
| 398 | 20230925 | 115500 | 5783167000 | 36450 | 36450 | 36500 | 36450 | 185 |
| 399 | 20230925 | 115400 | 5776422150 | 36450 | 36500 | 36500 | 36450 | 398 |
| 400 | 20230925 | 115300 | 5761913200 | 36450 | 36500 | 36500 | 36450 | 159 |
| 401 | 20230925 | 115200 | 5756114850 | 36500 | 36450 | 36500 | 36450 | 1227 |
| 402 | 20230925 | 115100 | 5711388400 | 36500 | 36500 | 36500 | 36450 | 151 |
| 403 | 20230925 | 115000 | 5705882050 | 36500 | 36500 | 36500 | 36450 | 308 |
| 404 | 20230925 | 114900 | 5694648250 | 36500 | 36500 | 36500 | 36450 | 126 |
| 405 | 20230925 | 114800 | 5690051700 | 36450 | 36500 | 36500 | 36450 | 119 |
| 406 | 20230925 | 114700 | 5685712150 | 36500 | 36450 | 36500 | 36450 | 215 |
| 407 | 20230925 | 114600 | 5677866600 | 36500 | 36500 | 36500 | 36450 | 343 |
| 408 | 20230925 | 114500 | 5665362300 | 36450 | 36450 | 36500 | 36450 | 167 |
| 409 | 20230925 | 114400 | 5659271850 | 36500 | 36500 | 36500 | 36450 | 89 |
| 410 | 20230925 | 114300 | 5656026300 | 36500 | 36500 | 36500 | 36450 | 264 |
| 411 | 20230925 | 114200 | 5646401500 | 36450 | 36500 | 36500 | 36450 | 87 |
| 412 | 20230925 | 114100 | 5643227950 | 36450 | 36500 | 36500 | 36450 | 91 |
| 413 | 20230925 | 114000 | 5639908200 | 36450 | 36500 | 36500 | 36450 | 417 |
| 414 | 20230925 | 113900 | 5624691900 | 36500 | 36450 | 36500 | 36450 | 124 |
| 415 | 20230925 | 113800 | 5620167750 | 36500 | 36500 | 36500 | 36450 | 303 |
| 416 | 20230925 | 113700 | 5609121400 | 36500 | 36500 | 36500 | 36450 | 59 |
| 417 | 20230925 | 113600 | 5606968000 | 36500 | 36350 | 36500 | 36350 | 5130 |
| 418 | 20230925 | 113500 | 5420140300 | 36350 | 36350 | 36400 | 36350 | 263 |
| 419 | 20230925 | 113400 | 5410577100 | 36350 | 36350 | 36400 | 36350 | 96 |
| 420 | 20230925 | 113300 | 5407085650 | 36400 | 36400 | 36400 | 36350 | 163 |
| 421 | 20230925 | 113200 | 5401156050 | 36400 | 36350 | 36400 | 36350 | 96 |
| 422 | 20230925 | 113100 | 5397664350 | 36400 | 36400 | 36400 | 36350 | 136 |
| 423 | 20230925 | 113000 | 5392717250 | 36400 | 36400 | 36400 | 36350 | 99 |
| 424 | 20230925 | 112900 | 5389116550 | 36350 | 36400 | 36400 | 36350 | 452 |
| 425 | 20230925 | 112800 | 5372684700 | 36400 | 36350 | 36400 | 36350 | 124 |
| 426 | 20230925 | 112700 | 5368175300 | 36350 | 36400 | 36400 | 36350 | 507 |
| 427 | 20230925 | 112600 | 5349743700 | 36350 | 36400 | 36400 | 36350 | 113 |
| 428 | 20230925 | 112500 | 5345633900 | 36400 | 36400 | 36400 | 36400 | 860 |
| 429 | 20230925 | 112400 | 5314329900 | 36450 | 36400 | 36450 | 36400 | 141 |
| 430 | 20230925 | 112300 | 5309195050 | 36400 | 36450 | 36450 | 36400 | 993 |
| 431 | 20230925 | 112200 | 5273046950 | 36400 | 36450 | 36450 | 36400 | 278 |
| 432 | 20230925 | 112100 | 5262915150 | 36450 | 36450 | 36450 | 36400 | 1126 |
| 433 | 20230925 | 112000 | 5221925300 | 36450 | 36450 | 36450 | 36400 | 183 |
| 434 | 20230925 | 111900 | 5215261850 | 36450 | 36450 | 36450 | 36400 | 169 |
| 435 | 20230925 | 111800 | 5209107700 | 36450 | 36450 | 36450 | 36400 | 513 |
| 436 | 20230925 | 111700 | 5190418400 | 36450 | 36400 | 36450 | 36400 | 303 |
| 437 | 20230925 | 111600 | 5179381350 | 36450 | 36450 | 36450 | 36400 | 429 |
| 438 | 20230925 | 111500 | 5163747850 | 36450 | 36450 | 36450 | 36400 | 294 |
| 439 | 20230925 | 111400 | 5153038000 | 36400 | 36400 | 36450 | 36400 | 332 |
| 440 | 20230925 | 111300 | 5140952150 | 36450 | 36450 | 36450 | 36400 | 432 |
| 441 | 20230925 | 111200 | 5125213100 | 36450 | 36450 | 36450 | 36400 | 372 |
| 442 | 20230925 | 111100 | 5111655650 | 36400 | 36450 | 36450 | 36400 | 141 |
| 443 | 20230925 | 111000 | 5106521000 | 36400 | 36450 | 36450 | 36400 | 834 |
| 444 | 20230925 | 110900 | 5076124700 | 36400 | 36400 | 36450 | 36400 | 645 |
| 445 | 20230925 | 110800 | 5052617600 | 36400 | 36450 | 36450 | 36400 | 58 |
| 446 | 20230925 | 110700 | 5050503700 | 36400 | 36400 | 36450 | 36400 | 640 |
| 447 | 20230925 | 110600 | 5027188900 | 36400 | 36400 | 36400 | 36350 | 555 |
| 448 | 20230925 | 110500 | 5006989800 | 36350 | 36400 | 36400 | 36350 | 266 |
| 449 | 20230925 | 110400 | 4997317750 | 36400 | 36450 | 36450 | 36400 | 269 |
| 450 | 20230925 | 110300 | 4987523100 | 36450 | 36400 | 36450 | 36400 | 105 |
| 451 | 20230925 | 110200 | 4983698700 | 36450 | 36400 | 36450 | 36400 | 732 |
| 452 | 20230925 | 110100 | 4957020150 | 36400 | 36400 | 36400 | 36400 | 490 |
| 453 | 20230925 | 110000 | 4939184150 | 36400 | 36400 | 36400 | 36400 | 496 |
| 454 | 20230925 | 105900 | 4921129750 | 36400 | 36400 | 36400 | 36350 | 415 |
| 455 | 20230925 | 105800 | 4906025900 | 36400 | 36400 | 36400 | 36350 | 991 |
| 456 | 20230925 | 105700 | 4869953950 | 36400 | 36350 | 36400 | 36350 | 322 |
| 457 | 20230925 | 105600 | 4858245300 | 36400 | 36400 | 36400 | 36350 | 88 |
| 458 | 20230925 | 105500 | 4855043000 | 36400 | 36450 | 36450 | 36350 | 965 |
| 459 | 20230925 | 105400 | 4819919500 | 36400 | 36350 | 36400 | 36300 | 1616 |
| 460 | 20230925 | 105300 | 4761171450 | 36350 | 36350 | 36350 | 36300 | 135 |
| 461 | 20230925 | 105200 | 4756267650 | 36350 | 36400 | 36400 | 36350 | 4311 |
| 462 | 20230925 | 105100 | 4599561650 | 36400 | 36400 | 36400 | 36350 | 77 |
| 463 | 20230925 | 105000 | 4596760600 | 36400 | 36350 | 36400 | 36350 | 74 |
| 464 | 20230925 | 104900 | 4594067300 | 36350 | 36400 | 36400 | 36350 | 364 |
| 465 | 20230925 | 104800 | 4580821800 | 36350 | 36500 | 36500 | 36350 | 1473 |
| 466 | 20230925 | 104700 | 4527160600 | 36500 | 36500 | 36500 | 36500 | 53 |
| 467 | 20230925 | 104600 | 4525226100 | 36500 | 36500 | 36500 | 36450 | 113 |
| 468 | 20230925 | 104500 | 4521102950 | 36500 | 36450 | 36500 | 36450 | 49 |
| 469 | 20230925 | 104400 | 4519315750 | 36500 | 36400 | 36500 | 36400 | 1470 |
| 470 | 20230925 | 104300 | 4465737300 | 36450 | 36450 | 36450 | 36400 | 453 |
| 471 | 20230925 | 104200 | 4449226400 | 36400 | 36350 | 36450 | 36350 | 4638 |
| 472 | 20230925 | 104100 | 4280408200 | 36400 | 36400 | 36400 | 36350 | 403 |
| 473 | 20230925 | 104000 | 4265744250 | 36350 | 36400 | 36400 | 36350 | 119 |
| 474 | 20230925 | 103900 | 4261416950 | 36400 | 36350 | 36400 | 36350 | 289 |
| 475 | 20230925 | 103800 | 4250909050 | 36400 | 36400 | 36400 | 36350 | 186 |
| 476 | 20230925 | 103700 | 4244146250 | 36400 | 36400 | 36400 | 36350 | 126 |
| 477 | 20230925 | 103600 | 4239563650 | 36400 | 36300 | 36400 | 36300 | 4339 |
| 478 | 20230925 | 103500 | 4081869100 | 36300 | 36300 | 36350 | 36300 | 1853 |
| 479 | 20230925 | 103400 | 4014603400 | 36300 | 36350 | 36350 | 36300 | 128 |
| 480 | 20230925 | 103300 | 4009954700 | 36300 | 36350 | 36350 | 36300 | 1735 |
| 481 | 20230925 | 103200 | 3946972850 | 36350 | 36300 | 36350 | 36300 | 159 |
| 482 | 20230925 | 103100 | 3941198700 | 36300 | 36300 | 36350 | 36300 | 439 |
| 483 | 20230925 | 103000 | 3925260950 | 36350 | 36300 | 36350 | 36300 | 855 |
| 484 | 20230925 | 102900 | 3894223300 | 36350 | 36350 | 36350 | 36300 | 441 |
| 485 | 20230925 | 102800 | 3878199400 | 36350 | 36300 | 36350 | 36300 | 316 |
| 486 | 20230925 | 102700 | 3866724400 | 36350 | 36350 | 36350 | 36300 | 112 |
| 487 | 20230925 | 102600 | 3862656500 | 36350 | 36350 | 36350 | 36300 | 420 |
| 488 | 20230925 | 102500 | 3847399600 | 36350 | 36300 | 36350 | 36300 | 953 |
| 489 | 20230925 | 102400 | 3812803450 | 36350 | 36350 | 36350 | 36300 | 276 |
| 490 | 20230925 | 102300 | 3802781750 | 36300 | 36400 | 36400 | 36300 | 2243 |
| 491 | 20230925 | 102200 | 3721247050 | 36350 | 36350 | 36400 | 36350 | 113 |
| 492 | 20230925 | 102100 | 3717138200 | 36400 | 36450 | 36450 | 36350 | 312 |
| 493 | 20230925 | 102000 | 3705782550 | 36450 | 36400 | 36450 | 36400 | 309 |
| 494 | 20230925 | 101900 | 3694531950 | 36400 | 36400 | 36450 | 36400 | 100 |
| 495 | 20230925 | 101800 | 3690890800 | 36450 | 36500 | 36500 | 36400 | 130 |
| 496 | 20230925 | 101700 | 3686152450 | 36500 | 36400 | 36500 | 36400 | 1606 |
| 497 | 20230925 | 101600 | 3627570050 | 36400 | 36450 | 36450 | 36400 | 1284 |
| 498 | 20230925 | 101500 | 3580825550 | 36450 | 36450 | 36450 | 36450 | 208 |
| 499 | 20230925 | 101400 | 3573243950 | 36450 | 36450 | 36500 | 36450 | 2095 |
| 500 | 20230925 | 101300 | 3496815150 | 36450 | 36500 | 36500 | 36450 | 2168 |
| 501 | 20230925 | 101200 | 3417706350 | 36500 | 36450 | 36500 | 36350 | 3626 |
| 502 | 20230925 | 101100 | 3285674750 | 36400 | 36450 | 36450 | 36400 | 210 |
| 503 | 20230925 | 101000 | 3278028500 | 36450 | 36400 | 36450 | 36350 | 1984 |
| 504 | 20230925 | 100900 | 3205800750 | 36350 | 36400 | 36400 | 36350 | 196 |
| 505 | 20230925 | 100800 | 3198673100 | 36350 | 36400 | 36400 | 36350 | 292 |
| 506 | 20230925 | 100700 | 3188051700 | 36400 | 36400 | 36400 | 36350 | 190 |
| 507 | 20230925 | 100600 | 3181140750 | 36350 | 36400 | 36400 | 36350 | 161 |
| 508 | 20230925 | 100500 | 3175286200 | 36350 | 36400 | 36400 | 36350 | 130 |
| 509 | 20230925 | 100400 | 3170558050 | 36350 | 36450 | 36450 | 36350 | 732 |
| 510 | 20230925 | 100300 | 3143916600 | 36450 | 36350 | 36450 | 36350 | 185 |
| 511 | 20230925 | 100200 | 3137182100 | 36400 | 36350 | 36450 | 36350 | 1353 |
| 512 | 20230925 | 100100 | 3087950700 | 36350 | 36350 | 36350 | 36300 | 159 |
| 513 | 20230925 | 100000 | 3082174600 | 36300 | 36350 | 36350 | 36300 | 531 |
| 514 | 20230925 | 095900 | 3062882250 | 36350 | 36350 | 36350 | 36300 | 191 |
| 515 | 20230925 | 095800 | 3055944950 | 36350 | 36350 | 36350 | 36300 | 301 |
| 516 | 20230925 | 095700 | 3045005350 | 36350 | 36400 | 36400 | 36300 | 939 |
| 517 | 20230925 | 095600 | 3010877500 | 36350 | 36350 | 36400 | 36350 | 263 |
| 518 | 20230925 | 095500 | 3001309350 | 36400 | 36400 | 36400 | 36350 | 204 |
| 519 | 20230925 | 095400 | 2993887350 | 36400 | 36350 | 36400 | 36350 | 107 |
| 520 | 20230925 | 095300 | 2989995050 | 36400 | 36300 | 36400 | 36300 | 1427 |
| 521 | 20230925 | 095200 | 2938116150 | 36350 | 36350 | 36350 | 36300 | 405 |
| 522 | 20230925 | 095100 | 2923396700 | 36350 | 36350 | 36350 | 36300 | 384 |
| 523 | 20230925 | 095000 | 2909444950 | 36350 | 36350 | 36400 | 36300 | 902 |
| 524 | 20230925 | 094900 | 2876674750 | 36350 | 36300 | 36350 | 36300 | 333 |
| 525 | 20230925 | 094800 | 2864577800 | 36350 | 36200 | 36350 | 36200 | 2463 |
| 526 | 20230925 | 094700 | 2775216450 | 36250 | 36200 | 36250 | 36150 | 809 |
| 527 | 20230925 | 094600 | 2745931000 | 36200 | 36200 | 36200 | 36150 | 111 |
| 528 | 20230925 | 094500 | 2741913000 | 36200 | 36100 | 36200 | 36100 | 301 |
| 529 | 20230925 | 094400 | 2731031700 | 36150 | 36200 | 36200 | 36150 | 803 |
| 530 | 20230925 | 094300 | 2701991300 | 36200 | 36150 | 36200 | 36150 | 232 |
| 531 | 20230925 | 094200 | 2693601900 | 36150 | 36100 | 36150 | 36100 | 2244 |
| 532 | 20230925 | 094100 | 2612548400 | 36150 | 36200 | 36200 | 36100 | 1747 |
| 533 | 20230925 | 094000 | 2549431300 | 36200 | 36150 | 36200 | 36150 | 343 |
| 534 | 20230925 | 093900 | 2537025950 | 36200 | 36250 | 36250 | 36150 | 4186 |
| 535 | 20230925 | 093800 | 2385463850 | 36250 | 36250 | 36250 | 36200 | 516 |
| 536 | 20230925 | 093700 | 2366773850 | 36200 | 36250 | 36300 | 36200 | 4955 |
| 537 | 20230925 | 093600 | 2187176250 | 36250 | 36250 | 36300 | 36250 | 299 |
| 538 | 20230925 | 093500 | 2176331700 | 36250 | 36250 | 36300 | 36250 | 1887 |
| 539 | 20230925 | 093400 | 2107922700 | 36250 | 36400 | 36400 | 36250 | 3421 |
| 540 | 20230925 | 093300 | 1983789300 | 36350 | 36400 | 36400 | 36300 | 3255 |
| 541 | 20230925 | 093200 | 1865468650 | 36400 | 36450 | 36450 | 36300 | 3515 |
| 542 | 20230925 | 093100 | 1737630950 | 36450 | 36400 | 36450 | 36400 | 36 |
| 543 | 20230925 | 093000 | 1736319250 | 36400 | 36300 | 36450 | 36300 | 2445 |
| 544 | 20230925 | 092900 | 1647465550 | 36350 | 36500 | 36500 | 36300 | 3892 |
| 545 | 20230925 | 092800 | 1505747950 | 36500 | 36550 | 36550 | 36450 | 526 |
| 546 | 20230925 | 092700 | 1486547850 | 36500 | 36400 | 36500 | 36400 | 1542 |
| 547 | 20230925 | 092600 | 1430298150 | 36450 | 36450 | 36450 | 36400 | 272 |
| 548 | 20230925 | 092500 | 1420386400 | 36400 | 36500 | 36500 | 36400 | 1155 |
| 549 | 20230925 | 092400 | 1378285100 | 36450 | 36500 | 36500 | 36450 | 344 |
| 550 | 20230925 | 092300 | 1365734750 | 36450 | 36450 | 36550 | 36450 | 2628 |
| 551 | 20230925 | 092200 | 1269815650 | 36450 | 36450 | 36500 | 36450 | 1430 |
| 552 | 20230925 | 092100 | 1217673250 | 36450 | 36350 | 36450 | 36350 | 2107 |
| 553 | 20230925 | 092000 | 1140976700 | 36250 | 36300 | 36350 | 36250 | 969 |
| 554 | 20230925 | 091900 | 1105792750 | 36350 | 36350 | 36350 | 36300 | 374 |
| 555 | 20230925 | 091800 | 1092204200 | 36350 | 36300 | 36350 | 36300 | 1519 |
| 556 | 20230925 | 091700 | 1037052150 | 36350 | 36300 | 36400 | 36300 | 2037 |
| 557 | 20230925 | 091600 | 963030750 | 36300 | 36300 | 36300 | 36250 | 630 |
| 558 | 20230925 | 091500 | 940174250 | 36300 | 36300 | 36300 | 36250 | 298 |
| 559 | 20230925 | 091400 | 929362000 | 36250 | 36300 | 36300 | 36250 | 1168 |
| 560 | 20230925 | 091300 | 887014000 | 36300 | 36350 | 36350 | 36250 | 1097 |
| 561 | 20230925 | 091200 | 847185800 | 36350 | 36300 | 36400 | 36300 | 1247 |
| 562 | 20230925 | 091100 | 801845350 | 36350 | 36300 | 36350 | 36300 | 394 |
| 563 | 20230925 | 091000 | 787533350 | 36300 | 36300 | 36350 | 36250 | 797 |
| 564 | 20230925 | 090900 | 758605150 | 36300 | 36300 | 36300 | 36250 | 360 |
| 565 | 20230925 | 090800 | 745541500 | 36300 | 36250 | 36300 | 36200 | 755 |
| 566 | 20230925 | 090700 | 718185100 | 36250 | 36250 | 36250 | 36200 | 1916 |
| 567 | 20230925 | 090600 | 648748250 | 36250 | 36250 | 36300 | 36250 | 986 |
| 568 | 20230925 | 090500 | 612978150 | 36300 | 36350 | 36350 | 36200 | 3004 |
| 569 | 20230925 | 090400 | 504003150 | 36350 | 36450 | 36450 | 36350 | 935 |
| 570 | 20230925 | 090300 | 469977650 | 36400 | 36250 | 36450 | 36250 | 897 |
| 571 | 20230925 | 090200 | 437401100 | 36250 | 36200 | 36450 | 36200 | 3719 |
| 572 | 20230925 | 090100 | 302324150 | 36200 | 36200 | 36300 | 36150 | 3307 |
| 573 | 20230925 | 090000 | 182647600 | 36250 | 36150 | 36250 | 36150 | 5044 |