31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 3 | 20230925 | 183300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20230925 | 183200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20230925 | 183100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20230925 | 183000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20230925 | 182900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20230925 | 182800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20230925 | 182700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20230925 | 182600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20230925 | 182500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20230925 | 182400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20230925 | 182300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20230925 | 182200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20230925 | 182100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20230925 | 182000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20230925 | 181900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20230925 | 181800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20230925 | 181700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20230925 | 181600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20230925 | 181500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20230925 | 181400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20230925 | 181300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20230925 | 181200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20230925 | 181100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20230925 | 181000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20230925 | 180900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20230925 | 180800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20230925 | 180700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20230925 | 180600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20230925 | 180500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20230925 | 180400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 33 | 20230925 | 180300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20230925 | 180200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20230925 | 180100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20230925 | 180000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20230925 | 175900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20230925 | 175800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20230925 | 175700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20230925 | 175600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20230925 | 175500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20230925 | 175400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20230925 | 175300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20230925 | 175200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20230925 | 175100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20230925 | 175000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20230925 | 174900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20230925 | 174800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20230925 | 174700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20230925 | 174600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20230925 | 174500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20230925 | 174400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20230925 | 174300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20230925 | 174200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20230925 | 174100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20230925 | 174000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20230925 | 173900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20230925 | 173800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20230925 | 173700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20230925 | 173600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20230925 | 173500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20230925 | 173400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 63 | 20230925 | 173300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20230925 | 173200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20230925 | 173100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20230925 | 173000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20230925 | 172900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20230925 | 172800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20230925 | 172700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20230925 | 172600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20230925 | 172500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20230925 | 172400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20230925 | 172300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20230925 | 172200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20230925 | 172100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20230925 | 172000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20230925 | 171900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20230925 | 171800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20230925 | 171700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20230925 | 171600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20230925 | 171500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20230925 | 171400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20230925 | 171300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20230925 | 171200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20230925 | 171100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20230925 | 171000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20230925 | 170900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20230925 | 170800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20230925 | 170700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20230925 | 170600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20230925 | 170500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20230925 | 170400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 93 | 20230925 | 170300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20230925 | 170200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20230925 | 170100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20230925 | 170000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20230925 | 165900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20230925 | 165800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20230925 | 165700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20230925 | 165600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20230925 | 165500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20230925 | 165400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20230925 | 165300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20230925 | 165200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20230925 | 165100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20230925 | 165000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20230925 | 164900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20230925 | 164800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20230925 | 164700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20230925 | 164600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20230925 | 164500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20230925 | 164400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20230925 | 164300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20230925 | 164200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20230925 | 164100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20230925 | 164000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20230925 | 163900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20230925 | 163800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20230925 | 163700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20230925 | 163600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20230925 | 163500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20230925 | 163400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 123 | 20230925 | 163300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20230925 | 163200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20230925 | 163100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20230925 | 163000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20230925 | 162900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20230925 | 162800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20230925 | 162700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20230925 | 162600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20230925 | 162500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20230925 | 162400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20230925 | 162300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20230925 | 162200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20230925 | 162100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20230925 | 162000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20230925 | 161900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20230925 | 161800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20230925 | 161700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20230925 | 161600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20230925 | 161500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20230925 | 161400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20230925 | 161300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20230925 | 161200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20230925 | 161100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20230925 | 161000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20230925 | 160900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20230925 | 160800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20230925 | 160700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20230925 | 160600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20230925 | 160500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20230925 | 160400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 153 | 20230925 | 160300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20230925 | 160200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20230925 | 160100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20230925 | 160000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20230925 | 155900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20230925 | 155800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20230925 | 155700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20230925 | 155600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20230925 | 155500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20230925 | 155400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20230925 | 155300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20230925 | 155200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20230925 | 155100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20230925 | 155000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20230925 | 154900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20230925 | 154800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20230925 | 154700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20230925 | 154600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20230925 | 154500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20230925 | 154400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20230925 | 154300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20230925 | 154200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20230925 | 154100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20230925 | 154000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20230925 | 153900 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20230925 | 153800 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20230925 | 153700 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20230925 | 153600 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20230925 | 153500 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20230925 | 153400 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 183 | 20230925 | 153300 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20230925 | 153200 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20230925 | 153100 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20230925 | 153000 | 10017259000 | 28750 | 28750 | 28750 | 28750 | 10143 |
| 187 | 20230925 | 152900 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230925 | 152800 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230925 | 152700 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230925 | 152600 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230925 | 152500 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230925 | 152400 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230925 | 152300 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230925 | 152200 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230925 | 152100 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230925 | 152000 | 9725647750 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230925 | 151900 | 9725647750 | 29000 | 28900 | 29000 | 28800 | 7934 |
| 198 | 20230925 | 151800 | 9496379900 | 28950 | 28750 | 29000 | 28700 | 4067 |
| 199 | 20230925 | 151700 | 9378918650 | 28750 | 28900 | 28900 | 28700 | 1150 |
| 200 | 20230925 | 151600 | 9345843850 | 28800 | 28900 | 29000 | 28750 | 2622 |
| 201 | 20230925 | 151500 | 9270266150 | 29000 | 28700 | 29050 | 28700 | 8097 |
| 202 | 20230925 | 151400 | 9036602150 | 28700 | 28250 | 28700 | 28250 | 8547 |
| 203 | 20230925 | 151300 | 8792814550 | 28200 | 28050 | 28200 | 28000 | 4329 |
| 204 | 20230925 | 151200 | 8671207600 | 28000 | 28050 | 28050 | 28000 | 1117 |
| 205 | 20230925 | 151100 | 8639910550 | 28050 | 28100 | 28150 | 28050 | 488 |
| 206 | 20230925 | 151000 | 8626197250 | 28100 | 28050 | 28100 | 28050 | 879 |
| 207 | 20230925 | 150900 | 8601526000 | 28100 | 27900 | 28150 | 27900 | 2104 |
| 208 | 20230925 | 150800 | 8542555500 | 27900 | 27850 | 27900 | 27850 | 245 |
| 209 | 20230925 | 150700 | 8535726450 | 27850 | 27950 | 27950 | 27850 | 1680 |
| 210 | 20230925 | 150600 | 8488845700 | 28000 | 28000 | 28000 | 28000 | 298 |
| 211 | 20230925 | 150500 | 8480501700 | 27950 | 28000 | 28000 | 27950 | 218 |
| 212 | 20230925 | 150400 | 8474397850 | 28000 | 28000 | 28000 | 27950 | 680 |
| 213 | 20230925 | 150300 | 8455358900 | 28000 | 28250 | 28300 | 28000 | 627 |
| 214 | 20230925 | 150200 | 8437752850 | 28300 | 27700 | 28650 | 27550 | 7424 |
| 215 | 20230925 | 150100 | 8229334500 | 27700 | 27650 | 27700 | 27450 | 16555 |
| 216 | 20230925 | 150000 | 7770963200 | 27650 | 27700 | 27700 | 27650 | 114 |
| 217 | 20230925 | 145900 | 7767810400 | 27700 | 27750 | 27750 | 27700 | 411 |
| 218 | 20230925 | 145800 | 7756425150 | 27750 | 27900 | 27900 | 27750 | 213 |
| 219 | 20230925 | 145700 | 7750510850 | 27900 | 27900 | 27950 | 27750 | 3054 |
| 220 | 20230925 | 145600 | 7665479800 | 27950 | 28050 | 28050 | 27950 | 399 |
| 221 | 20230925 | 145500 | 7654318250 | 28100 | 27900 | 28100 | 27850 | 817 |
| 222 | 20230925 | 145400 | 7631521000 | 27850 | 27900 | 27900 | 27850 | 60 |
| 223 | 20230925 | 145300 | 7629848500 | 27900 | 27900 | 27900 | 27900 | 103 |
| 224 | 20230925 | 145200 | 7626974800 | 27900 | 28100 | 28100 | 27900 | 2553 |
| 225 | 20230925 | 145100 | 7555600350 | 28100 | 28250 | 28500 | 28100 | 4573 |
| 226 | 20230925 | 145000 | 7426503000 | 28300 | 28300 | 28800 | 28250 | 9330 |
| 227 | 20230925 | 144900 | 7160970450 | 28300 | 27800 | 28300 | 27800 | 6401 |
| 228 | 20230925 | 144800 | 6981218750 | 27800 | 27650 | 27800 | 27650 | 2286 |
| 229 | 20230925 | 144700 | 6917770550 | 27600 | 27400 | 27650 | 27400 | 746 |
| 230 | 20230925 | 144600 | 6897199550 | 27550 | 27350 | 27550 | 27300 | 20863 |
| 231 | 20230925 | 144500 | 6325505650 | 27350 | 27500 | 27500 | 27350 | 11214 |
| 232 | 20230925 | 144400 | 6018651850 | 27500 | 27600 | 27600 | 27500 | 663 |
| 233 | 20230925 | 144300 | 6000393100 | 27600 | 27750 | 27750 | 27600 | 752 |
| 234 | 20230925 | 144200 | 5979574000 | 27750 | 27550 | 27750 | 27550 | 1183 |
| 235 | 20230925 | 144100 | 5946855250 | 27450 | 27450 | 27500 | 27400 | 698 |
| 236 | 20230925 | 144000 | 5927701950 | 27450 | 27400 | 27450 | 27350 | 904 |
| 237 | 20230925 | 143900 | 5902933600 | 27400 | 27500 | 27550 | 27350 | 1421 |
| 238 | 20230925 | 143800 | 5863982150 | 27550 | 27450 | 27550 | 27400 | 702 |
| 239 | 20230925 | 143700 | 5844683650 | 27400 | 27500 | 27550 | 27350 | 2719 |
| 240 | 20230925 | 143600 | 5770135600 | 27500 | 27600 | 27650 | 27450 | 5406 |
| 241 | 20230925 | 143500 | 5621265300 | 27650 | 27700 | 27700 | 27600 | 820 |
| 242 | 20230925 | 143400 | 5598591750 | 27650 | 27600 | 27750 | 27600 | 83 |
| 243 | 20230925 | 143300 | 5596296100 | 27600 | 27750 | 27750 | 27600 | 3793 |
| 244 | 20230925 | 143200 | 5491325300 | 27800 | 27800 | 27800 | 27750 | 133 |
| 245 | 20230925 | 143100 | 5487633400 | 27800 | 27900 | 27900 | 27800 | 1555 |
| 246 | 20230925 | 143000 | 5444368450 | 27900 | 27900 | 27900 | 27850 | 976 |
| 247 | 20230925 | 142900 | 5417163050 | 27900 | 27950 | 27950 | 27900 | 199 |
| 248 | 20230925 | 142800 | 5411602000 | 27950 | 27900 | 27950 | 27900 | 243 |
| 249 | 20230925 | 142700 | 5404821300 | 27900 | 27950 | 27950 | 27900 | 15 |
| 250 | 20230925 | 142600 | 5404402600 | 27950 | 27950 | 27950 | 27950 | 6 |
| 251 | 20230925 | 142500 | 5404234900 | 27900 | 27950 | 27950 | 27900 | 658 |
| 252 | 20230925 | 142400 | 5385847950 | 27950 | 28100 | 28100 | 27950 | 1380 |
| 253 | 20230925 | 142300 | 5347217050 | 28100 | 28050 | 28100 | 28050 | 281 |
| 254 | 20230925 | 142200 | 5339334800 | 28050 | 28050 | 28050 | 28050 | 361 |
| 255 | 20230925 | 142100 | 5329208750 | 28050 | 28050 | 28050 | 28050 | 298 |
| 256 | 20230925 | 142000 | 5320849850 | 28100 | 28100 | 28150 | 28100 | 1435 |
| 257 | 20230925 | 141900 | 5280526150 | 28100 | 27950 | 28100 | 27950 | 2035 |
| 258 | 20230925 | 141800 | 5223482350 | 27900 | 27900 | 27900 | 27900 | 288 |
| 259 | 20230925 | 141700 | 5215447150 | 27850 | 27850 | 27900 | 27850 | 191 |
| 260 | 20230925 | 141600 | 5210120250 | 27850 | 27850 | 27850 | 27850 | 66 |
| 261 | 20230925 | 141500 | 5208282150 | 27850 | 27900 | 27900 | 27700 | 3800 |
| 262 | 20230925 | 141400 | 5102858000 | 27850 | 27950 | 27950 | 27800 | 2100 |
| 263 | 20230925 | 141300 | 5044332450 | 28000 | 28000 | 28050 | 28000 | 1925 |
| 264 | 20230925 | 141200 | 4990432000 | 28050 | 28050 | 28050 | 28050 | 701 |
| 265 | 20230925 | 141100 | 4970768950 | 28050 | 28050 | 28050 | 28050 | 8 |
| 266 | 20230925 | 141000 | 4970544550 | 28100 | 28100 | 28100 | 28100 | 4 |
| 267 | 20230925 | 140900 | 4970432150 | 28050 | 28100 | 28100 | 28050 | 37 |
| 268 | 20230925 | 140800 | 4969394100 | 28100 | 28100 | 28100 | 28100 | 10 |
| 269 | 20230925 | 140700 | 4969113100 | 28050 | 28100 | 28100 | 28050 | 601 |
| 270 | 20230925 | 140600 | 4952254350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 271 | 20230925 | 140500 | 4952254350 | 28100 | 28100 | 28100 | 28100 | 36 |
| 272 | 20230925 | 140400 | 4951242750 | 28100 | 28150 | 28150 | 28100 | 1330 |
| 273 | 20230925 | 140300 | 4913867900 | 28150 | 28150 | 28150 | 28150 | 4 |
| 274 | 20230925 | 140200 | 4913755300 | 28150 | 28150 | 28150 | 28150 | 1 |
| 275 | 20230925 | 140100 | 4913727150 | 28100 | 28150 | 28150 | 28100 | 6 |
| 276 | 20230925 | 140000 | 4913558300 | 28100 | 28100 | 28100 | 28100 | 181 |
| 277 | 20230925 | 135900 | 4908472200 | 28100 | 28100 | 28100 | 28100 | 966 |
| 278 | 20230925 | 135800 | 4881327600 | 28100 | 28100 | 28100 | 28050 | 123 |
| 279 | 20230925 | 135700 | 4877871550 | 28100 | 28100 | 28100 | 28050 | 133 |
| 280 | 20230925 | 135600 | 4874135450 | 28050 | 28100 | 28100 | 28050 | 104 |
| 281 | 20230925 | 135500 | 4871214150 | 28150 | 28150 | 28150 | 28100 | 555 |
| 282 | 20230925 | 135400 | 4855615900 | 28150 | 28150 | 28150 | 28150 | 39 |
| 283 | 20230925 | 135300 | 4854518050 | 28150 | 28150 | 28150 | 28150 | 4 |
| 284 | 20230925 | 135200 | 4854405450 | 28100 | 28100 | 28100 | 28100 | 8 |
| 285 | 20230925 | 135100 | 4854180650 | 28100 | 28100 | 28100 | 28100 | 399 |
| 286 | 20230925 | 135000 | 4842968750 | 28100 | 28100 | 28100 | 28100 | 57 |
| 287 | 20230925 | 134900 | 4841367050 | 28050 | 28050 | 28050 | 28050 | 28 |
| 288 | 20230925 | 134800 | 4840581650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 289 | 20230925 | 134700 | 4840581650 | 28050 | 28100 | 28100 | 28050 | 20 |
| 290 | 20230925 | 134600 | 4840020450 | 28100 | 28100 | 28100 | 28100 | 200 |
| 291 | 20230925 | 134500 | 4834400450 | 28100 | 28100 | 28100 | 28100 | 500 |
| 292 | 20230925 | 134400 | 4820350450 | 28100 | 28100 | 28100 | 28100 | 8 |
| 293 | 20230925 | 134300 | 4820125650 | 28100 | 28050 | 28100 | 28050 | 657 |
| 294 | 20230925 | 134200 | 4801696300 | 28050 | 28100 | 28100 | 28050 | 679 |
| 295 | 20230925 | 134100 | 4782645350 | 28100 | 28150 | 28150 | 28100 | 252 |
| 296 | 20230925 | 134000 | 4775564050 | 28150 | 28100 | 28150 | 28100 | 42 |
| 297 | 20230925 | 133900 | 4774381800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 298 | 20230925 | 133800 | 4774381800 | 28050 | 28150 | 28150 | 28050 | 1089 |
| 299 | 20230925 | 133700 | 4743807400 | 28150 | 28250 | 28250 | 28150 | 5 |
| 300 | 20230925 | 133600 | 4743666250 | 28150 | 28200 | 28250 | 28150 | 71 |
| 301 | 20230925 | 133500 | 4741665300 | 28200 | 28200 | 28200 | 28200 | 175 |
| 302 | 20230925 | 133400 | 4736730300 | 28200 | 28200 | 28200 | 28200 | 100 |
| 303 | 20230925 | 133300 | 4733910300 | 28200 | 28100 | 28200 | 28100 | 248 |
| 304 | 20230925 | 133200 | 4726933350 | 28150 | 28150 | 28150 | 28150 | 1 |
| 305 | 20230925 | 133100 | 4726905200 | 28100 | 28100 | 28100 | 28100 | 501 |
| 306 | 20230925 | 133000 | 4712827100 | 28150 | 28100 | 28150 | 28100 | 197 |
| 307 | 20230925 | 132900 | 4707283550 | 28100 | 28100 | 28100 | 28100 | 40 |
| 308 | 20230925 | 132800 | 4706159550 | 28050 | 28100 | 28100 | 28050 | 2237 |
| 309 | 20230925 | 132700 | 4643314950 | 28150 | 28150 | 28150 | 28150 | 8 |
| 310 | 20230925 | 132600 | 4643089750 | 28100 | 28100 | 28100 | 28100 | 4 |
| 311 | 20230925 | 132500 | 4642977350 | 28100 | 28100 | 28100 | 28100 | 286 |
| 312 | 20230925 | 132400 | 4634940750 | 28150 | 28200 | 28200 | 28150 | 113 |
| 313 | 20230925 | 132300 | 4631759550 | 28200 | 28200 | 28200 | 28200 | 4 |
| 314 | 20230925 | 132200 | 4631646750 | 28200 | 28250 | 28250 | 28200 | 164 |
| 315 | 20230925 | 132100 | 4627021900 | 28250 | 28250 | 28250 | 28250 | 58 |
| 316 | 20230925 | 132000 | 4625383400 | 28250 | 28200 | 28250 | 28200 | 233 |
| 317 | 20230925 | 131900 | 4618812600 | 28200 | 28200 | 28200 | 28200 | 101 |
| 318 | 20230925 | 131800 | 4615964400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 319 | 20230925 | 131700 | 4615964400 | 28250 | 28250 | 28250 | 28250 | 4 |
| 320 | 20230925 | 131600 | 4615851400 | 28250 | 28200 | 28250 | 28200 | 276 |
| 321 | 20230925 | 131500 | 4608066250 | 28250 | 28250 | 28250 | 28250 | 50 |
| 322 | 20230925 | 131400 | 4606653750 | 28250 | 28250 | 28250 | 28250 | 9 |
| 323 | 20230925 | 131300 | 4606399500 | 28250 | 28250 | 28250 | 28250 | 4 |
| 324 | 20230925 | 131200 | 4606286500 | 28200 | 28250 | 28250 | 28200 | 102 |
| 325 | 20230925 | 131100 | 4603410000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 326 | 20230925 | 131000 | 4603410000 | 28300 | 28200 | 28300 | 28200 | 15 |
| 327 | 20230925 | 130900 | 4602986600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 328 | 20230925 | 130800 | 4602986600 | 28250 | 28200 | 28300 | 28200 | 297 |
| 329 | 20230925 | 130700 | 4594597350 | 28250 | 28250 | 28250 | 28250 | 4 |
| 330 | 20230925 | 130600 | 4594484350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 331 | 20230925 | 130500 | 4594484350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 332 | 20230925 | 130400 | 4594484350 | 28250 | 28200 | 28250 | 28200 | 39 |
| 333 | 20230925 | 130300 | 4593382650 | 28250 | 28250 | 28250 | 28250 | 7 |
| 334 | 20230925 | 130200 | 4593184900 | 28250 | 28250 | 28250 | 28250 | 10 |
| 335 | 20230925 | 130100 | 4592902400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 336 | 20230925 | 130000 | 4592902400 | 28200 | 28200 | 28200 | 28200 | 4 |
| 337 | 20230925 | 125900 | 4592789600 | 28150 | 28150 | 28150 | 28150 | 50 |
| 338 | 20230925 | 125800 | 4591382100 | 28100 | 28200 | 28200 | 28100 | 1239 |
| 339 | 20230925 | 125700 | 4556483750 | 28200 | 28200 | 28200 | 28200 | 4 |
| 340 | 20230925 | 125600 | 4556370950 | 28150 | 28150 | 28150 | 28150 | 70 |
| 341 | 20230925 | 125500 | 4554400450 | 28150 | 28150 | 28150 | 28150 | 63 |
| 342 | 20230925 | 125400 | 4552627000 | 28200 | 28150 | 28200 | 28150 | 42 |
| 343 | 20230925 | 125300 | 4551442800 | 28250 | 28250 | 28250 | 28250 | 4 |
| 344 | 20230925 | 125200 | 4551329800 | 28200 | 28200 | 28200 | 28200 | 120 |
| 345 | 20230925 | 125100 | 4547945800 | 28200 | 28200 | 28200 | 28200 | 100 |
| 346 | 20230925 | 125000 | 4545125800 | 28200 | 28250 | 28250 | 28150 | 904 |
| 347 | 20230925 | 124900 | 4519638350 | 28250 | 28200 | 28250 | 28200 | 109 |
| 348 | 20230925 | 124800 | 4516564500 | 28200 | 28250 | 28250 | 28200 | 306 |
| 349 | 20230925 | 124700 | 4507920900 | 28300 | 28300 | 28300 | 28300 | 4 |
| 350 | 20230925 | 124600 | 4507807700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 351 | 20230925 | 124500 | 4507807700 | 28250 | 28250 | 28250 | 28250 | 39 |
| 352 | 20230925 | 124400 | 4506705950 | 28250 | 28250 | 28250 | 28250 | 100 |
| 353 | 20230925 | 124300 | 4503880950 | 28250 | 28200 | 28250 | 28200 | 5 |
| 354 | 20230925 | 124200 | 4503739750 | 28200 | 28200 | 28200 | 28200 | 27 |
| 355 | 20230925 | 124100 | 4502978350 | 28250 | 28300 | 28300 | 28250 | 127 |
| 356 | 20230925 | 124000 | 4499389350 | 28300 | 28300 | 28300 | 28300 | 5 |
| 357 | 20230925 | 123900 | 4499247850 | 28300 | 28300 | 28300 | 28300 | 116 |
| 358 | 20230925 | 123800 | 4495965050 | 28300 | 28350 | 28350 | 28300 | 42 |
| 359 | 20230925 | 123700 | 4494774400 | 28350 | 28300 | 28350 | 28300 | 54 |
| 360 | 20230925 | 123600 | 4493246000 | 28300 | 28350 | 28350 | 28300 | 25 |
| 361 | 20230925 | 123500 | 4492538250 | 28350 | 28350 | 28350 | 28350 | 9 |
| 362 | 20230925 | 123400 | 4492283100 | 28350 | 28350 | 28350 | 28350 | 1 |
| 363 | 20230925 | 123300 | 4492254750 | 28350 | 28350 | 28350 | 28350 | 4 |
| 364 | 20230925 | 123200 | 4492141350 | 28350 | 28350 | 28400 | 28350 | 159 |
| 365 | 20230925 | 123100 | 4487633650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 366 | 20230925 | 123000 | 4487633650 | 28400 | 28400 | 28400 | 28400 | 4 |
| 367 | 20230925 | 122900 | 4487520050 | 28400 | 28350 | 28400 | 28350 | 86 |
| 368 | 20230925 | 122800 | 4485078650 | 28300 | 28300 | 28300 | 28300 | 222 |
| 369 | 20230925 | 122700 | 4478796050 | 28250 | 28200 | 28250 | 28200 | 855 |
| 370 | 20230925 | 122600 | 4454663950 | 28200 | 28150 | 28200 | 28150 | 103 |
| 371 | 20230925 | 122500 | 4451764350 | 28150 | 28150 | 28150 | 28150 | 17 |
| 372 | 20230925 | 122400 | 4451285800 | 28150 | 28200 | 28250 | 28150 | 63 |
| 373 | 20230925 | 122300 | 4449508650 | 28250 | 28150 | 28250 | 28150 | 55 |
| 374 | 20230925 | 122200 | 4447960000 | 28150 | 28150 | 28150 | 28150 | 1 |
| 375 | 20230925 | 122100 | 4447931850 | 28150 | 28200 | 28200 | 28150 | 1510 |
| 376 | 20230925 | 122000 | 4405384250 | 28200 | 28200 | 28250 | 28200 | 204 |
| 377 | 20230925 | 121900 | 4399631250 | 28200 | 28250 | 28250 | 28200 | 14 |
| 378 | 20230925 | 121800 | 4399236300 | 28250 | 28250 | 28250 | 28250 | 38 |
| 379 | 20230925 | 121700 | 4398162800 | 28200 | 28250 | 28250 | 28200 | 5 |
| 380 | 20230925 | 121600 | 4398021600 | 28200 | 28150 | 28200 | 28150 | 381 |
| 381 | 20230925 | 121500 | 4387281450 | 28200 | 28200 | 28200 | 28200 | 17 |
| 382 | 20230925 | 121400 | 4386802050 | 28150 | 28150 | 28150 | 28150 | 100 |
| 383 | 20230925 | 121300 | 4383987050 | 28200 | 28200 | 28200 | 28200 | 105 |
| 384 | 20230925 | 121200 | 4381026050 | 28200 | 28150 | 28200 | 28150 | 1119 |
| 385 | 20230925 | 121100 | 4349521750 | 28200 | 28200 | 28200 | 28200 | 225 |
| 386 | 20230925 | 121000 | 4343176750 | 28200 | 28200 | 28200 | 28200 | 16 |
| 387 | 20230925 | 120900 | 4342725550 | 28200 | 28200 | 28200 | 28200 | 200 |
| 388 | 20230925 | 120800 | 4337085550 | 28200 | 28150 | 28200 | 28150 | 71 |
| 389 | 20230925 | 120700 | 4335086800 | 28150 | 28250 | 28250 | 28150 | 105 |
| 390 | 20230925 | 120600 | 4332129750 | 28200 | 28250 | 28250 | 28200 | 189 |
| 391 | 20230925 | 120500 | 4326798000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 392 | 20230925 | 120400 | 4326798000 | 28200 | 28250 | 28250 | 28200 | 19 |
| 393 | 20230925 | 120300 | 4326262100 | 28250 | 28250 | 28250 | 28250 | 5 |
| 394 | 20230925 | 120200 | 4326120850 | 28250 | 28250 | 28250 | 28250 | 38 |
| 395 | 20230925 | 120100 | 4325047350 | 28250 | 28200 | 28250 | 28200 | 68 |
| 396 | 20230925 | 120000 | 4323129700 | 28250 | 28250 | 28250 | 28250 | 4 |
| 397 | 20230925 | 115900 | 4323016700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 398 | 20230925 | 115800 | 4323016700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 399 | 20230925 | 115700 | 4323016700 | 28250 | 28250 | 28250 | 28200 | 352 |
| 400 | 20230925 | 115600 | 4313088200 | 28250 | 28250 | 28250 | 28250 | 1 |
| 401 | 20230925 | 115500 | 4313059950 | 28250 | 28300 | 28300 | 28250 | 179 |
| 402 | 20230925 | 115400 | 4308003150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 403 | 20230925 | 115300 | 4308003150 | 28300 | 28300 | 28300 | 28300 | 5 |
| 404 | 20230925 | 115200 | 4307861650 | 28250 | 28250 | 28250 | 28200 | 58 |
| 405 | 20230925 | 115100 | 4306223700 | 28250 | 28300 | 28300 | 28250 | 21 |
| 406 | 20230925 | 115000 | 4305629950 | 28250 | 28250 | 28250 | 28250 | 8 |
| 407 | 20230925 | 114900 | 4305403950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 408 | 20230925 | 114800 | 4305403950 | 28250 | 28250 | 28250 | 28200 | 234 |
| 409 | 20230925 | 114700 | 4298802950 | 28250 | 28250 | 28250 | 28250 | 9 |
| 410 | 20230925 | 114600 | 4298548700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 411 | 20230925 | 114500 | 4298548700 | 28250 | 28250 | 28250 | 28250 | 167 |
| 412 | 20230925 | 114400 | 4293830950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 413 | 20230925 | 114300 | 4293830950 | 28350 | 28300 | 28350 | 28300 | 14 |
| 414 | 20230925 | 114200 | 4293434550 | 28300 | 28350 | 28350 | 28300 | 344 |
| 415 | 20230925 | 114100 | 4283695850 | 28400 | 28350 | 28400 | 28350 | 532 |
| 416 | 20230925 | 114000 | 4268605600 | 28350 | 28300 | 28350 | 28300 | 127 |
| 417 | 20230925 | 113900 | 4265011150 | 28300 | 28250 | 28300 | 28250 | 38 |
| 418 | 20230925 | 113800 | 4263935800 | 28250 | 28250 | 28250 | 28250 | 100 |
| 419 | 20230925 | 113700 | 4261110800 | 28250 | 28250 | 28250 | 28250 | 27 |
| 420 | 20230925 | 113600 | 4260348050 | 28250 | 28250 | 28250 | 28250 | 2 |
| 421 | 20230925 | 113500 | 4260291550 | 28200 | 28250 | 28250 | 28200 | 158 |
| 422 | 20230925 | 113400 | 4255833050 | 28250 | 28250 | 28250 | 28250 | 625 |
| 423 | 20230925 | 113300 | 4238176800 | 28300 | 28400 | 28400 | 28250 | 1399 |
| 424 | 20230925 | 113200 | 4198606250 | 28350 | 28350 | 28400 | 28350 | 440 |
| 425 | 20230925 | 113100 | 4186119700 | 28300 | 28300 | 28400 | 28300 | 1621 |
| 426 | 20230925 | 113000 | 4140165500 | 28350 | 27900 | 28350 | 27900 | 4246 |
| 427 | 20230925 | 112900 | 4020752350 | 27800 | 27850 | 27850 | 27750 | 523 |
| 428 | 20230925 | 112800 | 4006193200 | 27800 | 27800 | 27800 | 27800 | 660 |
| 429 | 20230925 | 112700 | 3987845200 | 27800 | 27800 | 27800 | 27750 | 901 |
| 430 | 20230925 | 112600 | 3962824350 | 27750 | 27750 | 27750 | 27750 | 102 |
| 431 | 20230925 | 112500 | 3959993850 | 27750 | 27800 | 27800 | 27750 | 335 |
| 432 | 20230925 | 112400 | 3950695850 | 27800 | 27750 | 27800 | 27750 | 298 |
| 433 | 20230925 | 112300 | 3942420200 | 27750 | 27800 | 27800 | 27750 | 1423 |
| 434 | 20230925 | 112200 | 3902872050 | 27800 | 27750 | 27800 | 27750 | 33 |
| 435 | 20230925 | 112100 | 3901955150 | 27800 | 27800 | 27800 | 27750 | 894 |
| 436 | 20230925 | 112000 | 3877106650 | 27800 | 27800 | 27850 | 27800 | 225 |
| 437 | 20230925 | 111900 | 3870841400 | 27850 | 27850 | 27850 | 27800 | 26 |
| 438 | 20230925 | 111800 | 3870117800 | 27850 | 27850 | 27850 | 27800 | 660 |
| 439 | 20230925 | 111700 | 3851761750 | 27850 | 27850 | 27850 | 27800 | 1155 |
| 440 | 20230925 | 111600 | 3819642200 | 27750 | 27750 | 27800 | 27750 | 1554 |
| 441 | 20230925 | 111500 | 3776502450 | 27750 | 28050 | 28050 | 27750 | 21463 |
| 442 | 20230925 | 111400 | 3177429250 | 28050 | 28100 | 28100 | 28050 | 398 |
| 443 | 20230925 | 111300 | 3166265100 | 28100 | 28050 | 28100 | 28050 | 1488 |
| 444 | 20230925 | 111200 | 3124526500 | 28050 | 28050 | 28050 | 28050 | 482 |
| 445 | 20230925 | 111100 | 3111006400 | 28050 | 28050 | 28050 | 28050 | 10 |
| 446 | 20230925 | 111000 | 3110725900 | 28100 | 28050 | 28100 | 28050 | 286 |
| 447 | 20230925 | 110900 | 3102703150 | 28100 | 28100 | 28150 | 28100 | 1046 |
| 448 | 20230925 | 110800 | 3073310500 | 28100 | 28100 | 28100 | 28100 | 88 |
| 449 | 20230925 | 110700 | 3070837700 | 28100 | 28100 | 28150 | 28100 | 590 |
| 450 | 20230925 | 110600 | 3054258450 | 28100 | 28100 | 28150 | 28100 | 307 |
| 451 | 20230925 | 110500 | 3045627050 | 28100 | 28150 | 28150 | 28100 | 155 |
| 452 | 20230925 | 110400 | 3041264050 | 28150 | 28150 | 28150 | 28150 | 5 |
| 453 | 20230925 | 110300 | 3041123300 | 28150 | 28150 | 28150 | 28150 | 76 |
| 454 | 20230925 | 110200 | 3038983900 | 28100 | 28100 | 28100 | 28100 | 1088 |
| 455 | 20230925 | 110100 | 3008411100 | 28100 | 28100 | 28100 | 28100 | 52 |
| 456 | 20230925 | 110000 | 3006949900 | 28150 | 28150 | 28150 | 28100 | 16 |
| 457 | 20230925 | 105900 | 3006500000 | 28100 | 28100 | 28100 | 28100 | 380 |
| 458 | 20230925 | 105800 | 2995822000 | 28100 | 28100 | 28100 | 28100 | 108 |
| 459 | 20230925 | 105700 | 2992787200 | 28150 | 28100 | 28150 | 28100 | 76 |
| 460 | 20230925 | 105600 | 2990650800 | 28100 | 28100 | 28150 | 28100 | 515 |
| 461 | 20230925 | 105500 | 2976171800 | 28100 | 28100 | 28100 | 28100 | 221 |
| 462 | 20230925 | 105400 | 2969961700 | 28150 | 28150 | 28150 | 28100 | 214 |
| 463 | 20230925 | 105300 | 2963937700 | 28150 | 28150 | 28150 | 28100 | 77 |
| 464 | 20230925 | 105200 | 2961773550 | 28100 | 28100 | 28100 | 28100 | 10 |
| 465 | 20230925 | 105100 | 2961492550 | 28150 | 28150 | 28150 | 28150 | 3 |
| 466 | 20230925 | 105000 | 2961408100 | 28150 | 28150 | 28150 | 28100 | 56 |
| 467 | 20230925 | 104900 | 2959833550 | 28100 | 28150 | 28150 | 28100 | 391 |
| 468 | 20230925 | 104800 | 2948838400 | 28100 | 28150 | 28150 | 28100 | 330 |
| 469 | 20230925 | 104700 | 2939551900 | 28200 | 28150 | 28200 | 28150 | 404 |
| 470 | 20230925 | 104600 | 2928179100 | 28150 | 28150 | 28150 | 28150 | 135 |
| 471 | 20230925 | 104500 | 2924378850 | 28200 | 28200 | 28200 | 28200 | 117 |
| 472 | 20230925 | 104400 | 2921079450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 473 | 20230925 | 104300 | 2921079450 | 28200 | 28200 | 28200 | 28200 | 9 |
| 474 | 20230925 | 104200 | 2920825650 | 28200 | 28100 | 28200 | 28100 | 23 |
| 475 | 20230925 | 104100 | 2920178200 | 28200 | 28150 | 28200 | 28100 | 1259 |
| 476 | 20230925 | 104000 | 2884756700 | 28200 | 28150 | 28200 | 28150 | 145 |
| 477 | 20230925 | 103900 | 2880674400 | 28150 | 28150 | 28150 | 28100 | 1602 |
| 478 | 20230925 | 103800 | 2835603350 | 28100 | 28150 | 28200 | 28100 | 1804 |
| 479 | 20230925 | 103700 | 2784820750 | 28200 | 28200 | 28200 | 28150 | 1584 |
| 480 | 20230925 | 103600 | 2740164950 | 28200 | 28300 | 28300 | 28200 | 477 |
| 481 | 20230925 | 103500 | 2726691600 | 28250 | 28300 | 28300 | 28250 | 100 |
| 482 | 20230925 | 103400 | 2723862100 | 28200 | 28250 | 28250 | 28200 | 625 |
| 483 | 20230925 | 103300 | 2706225050 | 28300 | 28300 | 28300 | 28250 | 181 |
| 484 | 20230925 | 103200 | 2701106150 | 28350 | 28350 | 28350 | 28350 | 0 |
| 485 | 20230925 | 103100 | 2701106150 | 28350 | 28350 | 28350 | 28350 | 11 |
| 486 | 20230925 | 103000 | 2700794300 | 28300 | 28250 | 28300 | 28250 | 131 |
| 487 | 20230925 | 102900 | 2697089450 | 28250 | 28250 | 28250 | 28250 | 40 |
| 488 | 20230925 | 102800 | 2695959450 | 28250 | 28250 | 28250 | 28250 | 100 |
| 489 | 20230925 | 102700 | 2693134450 | 28250 | 28250 | 28300 | 28250 | 18 |
| 490 | 20230925 | 102600 | 2692625250 | 28250 | 28250 | 28250 | 28250 | 64 |
| 491 | 20230925 | 102500 | 2690817250 | 28250 | 28250 | 28250 | 28250 | 161 |
| 492 | 20230925 | 102400 | 2686269000 | 28250 | 28250 | 28250 | 28250 | 237 |
| 493 | 20230925 | 102300 | 2679573750 | 28300 | 28300 | 28300 | 28300 | 9 |
| 494 | 20230925 | 102200 | 2679319050 | 28300 | 28200 | 28300 | 28200 | 302 |
| 495 | 20230925 | 102100 | 2670795700 | 28200 | 28250 | 28250 | 28200 | 12 |
| 496 | 20230925 | 102000 | 2670457250 | 28250 | 28250 | 28300 | 28200 | 113 |
| 497 | 20230925 | 101900 | 2667267850 | 28250 | 28250 | 28250 | 28250 | 52 |
| 498 | 20230925 | 101800 | 2665798850 | 28250 | 28350 | 28350 | 28250 | 841 |
| 499 | 20230925 | 101700 | 2642040200 | 28350 | 28250 | 28350 | 28250 | 301 |
| 500 | 20230925 | 101600 | 2633523000 | 28250 | 28350 | 28350 | 28250 | 1079 |
| 501 | 20230925 | 101500 | 2602958400 | 28400 | 28450 | 28450 | 28400 | 861 |
| 502 | 20230925 | 101400 | 2578488200 | 28450 | 28400 | 28450 | 28400 | 647 |
| 503 | 20230925 | 101300 | 2560094650 | 28450 | 28550 | 28550 | 28450 | 2363 |
| 504 | 20230925 | 101200 | 2492753550 | 28600 | 28550 | 28600 | 28500 | 414 |
| 505 | 20230925 | 101100 | 2480938850 | 28350 | 28350 | 28500 | 28350 | 3104 |
| 506 | 20230925 | 101000 | 2392523600 | 28350 | 28300 | 28350 | 28300 | 16 |
| 507 | 20230925 | 100900 | 2392070050 | 28300 | 28200 | 28300 | 28200 | 385 |
| 508 | 20230925 | 100800 | 2381175500 | 28200 | 28250 | 28250 | 28200 | 879 |
| 509 | 20230925 | 100700 | 2356387150 | 28200 | 28200 | 28300 | 28200 | 49 |
| 510 | 20230925 | 100600 | 2355004850 | 28200 | 28250 | 28250 | 28200 | 266 |
| 511 | 20230925 | 100500 | 2347501100 | 28250 | 28250 | 28250 | 28250 | 535 |
| 512 | 20230925 | 100400 | 2332387350 | 28250 | 28250 | 28250 | 28250 | 1 |
| 513 | 20230925 | 100300 | 2332359100 | 28250 | 28300 | 28300 | 28250 | 36 |
| 514 | 20230925 | 100200 | 2331341800 | 28300 | 28300 | 28300 | 28250 | 527 |
| 515 | 20230925 | 100100 | 2316433250 | 28300 | 28400 | 28400 | 28300 | 620 |
| 516 | 20230925 | 100000 | 2298877950 | 28400 | 28400 | 28450 | 28400 | 555 |
| 517 | 20230925 | 095900 | 2283103150 | 28450 | 28400 | 28450 | 28400 | 351 |
| 518 | 20230925 | 095800 | 2273119500 | 28400 | 28400 | 28400 | 28400 | 779 |
| 519 | 20230925 | 095700 | 2250995900 | 28400 | 28400 | 28400 | 28350 | 48 |
| 520 | 20230925 | 095600 | 2249632750 | 28400 | 28350 | 28400 | 28350 | 466 |
| 521 | 20230925 | 095500 | 2236421150 | 28250 | 28250 | 28300 | 28250 | 345 |
| 522 | 20230925 | 095400 | 2226667150 | 28250 | 28350 | 28350 | 28250 | 918 |
| 523 | 20230925 | 095300 | 2200724650 | 28350 | 28200 | 28400 | 28200 | 798 |
| 524 | 20230925 | 095200 | 2178115900 | 28250 | 28250 | 28250 | 28100 | 4197 |
| 525 | 20230925 | 095100 | 2059865250 | 28250 | 28300 | 28300 | 28250 | 1975 |
| 526 | 20230925 | 095000 | 2004025650 | 28350 | 28400 | 28400 | 28350 | 242 |
| 527 | 20230925 | 094900 | 1997163700 | 28400 | 28400 | 28400 | 28350 | 628 |
| 528 | 20230925 | 094800 | 1979338250 | 28400 | 28450 | 28450 | 28400 | 12 |
| 529 | 20230925 | 094700 | 1978996900 | 28450 | 28450 | 28500 | 28400 | 77 |
| 530 | 20230925 | 094600 | 1976807500 | 28450 | 28300 | 28450 | 28300 | 1402 |
| 531 | 20230925 | 094500 | 1936989950 | 28350 | 28250 | 28350 | 28200 | 5532 |
| 532 | 20230925 | 094400 | 1780584850 | 28300 | 28350 | 28350 | 28300 | 1869 |
| 533 | 20230925 | 094300 | 1727682350 | 28350 | 28350 | 28400 | 28350 | 656 |
| 534 | 20230925 | 094200 | 1709082200 | 28350 | 28350 | 28400 | 28350 | 276 |
| 535 | 20230925 | 094100 | 1701250000 | 28350 | 28400 | 28400 | 28350 | 523 |
| 536 | 20230925 | 094000 | 1686413600 | 28400 | 28300 | 28400 | 28300 | 393 |
| 537 | 20230925 | 093900 | 1675272050 | 28300 | 28250 | 28350 | 28250 | 2475 |
| 538 | 20230925 | 093800 | 1605228000 | 28250 | 28350 | 28350 | 28250 | 1121 |
| 539 | 20230925 | 093700 | 1573471150 | 28350 | 28400 | 28450 | 28350 | 420 |
| 540 | 20230925 | 093600 | 1561545300 | 28400 | 28600 | 28600 | 28400 | 4272 |
| 541 | 20230925 | 093500 | 1439901150 | 28650 | 28700 | 28700 | 28650 | 1294 |
| 542 | 20230925 | 093400 | 1402804200 | 28700 | 28700 | 28700 | 28700 | 37 |
| 543 | 20230925 | 093300 | 1401742300 | 28700 | 28700 | 28750 | 28700 | 342 |
| 544 | 20230925 | 093200 | 1391926600 | 28750 | 28800 | 28850 | 28750 | 511 |
| 545 | 20230925 | 093100 | 1377219750 | 28700 | 28550 | 28700 | 28550 | 1430 |
| 546 | 20230925 | 093000 | 1336213800 | 28550 | 28550 | 28600 | 28500 | 297 |
| 547 | 20230925 | 092900 | 1327738000 | 28550 | 28500 | 28550 | 28450 | 467 |
| 548 | 20230925 | 092800 | 1314431600 | 28500 | 28500 | 28550 | 28450 | 2895 |
| 549 | 20230925 | 092700 | 1231925000 | 28550 | 28600 | 28650 | 28550 | 1168 |
| 550 | 20230925 | 092600 | 1198538100 | 28550 | 28600 | 28650 | 28500 | 1549 |
| 551 | 20230925 | 092500 | 1154330900 | 28600 | 28850 | 28850 | 28600 | 3510 |
| 552 | 20230925 | 092400 | 1053757700 | 28700 | 28800 | 28850 | 28700 | 797 |
| 553 | 20230925 | 092300 | 1030832550 | 28850 | 28700 | 28850 | 28700 | 519 |
| 554 | 20230925 | 092200 | 1015886400 | 28700 | 28700 | 28700 | 28650 | 551 |
| 555 | 20230925 | 092100 | 1000073700 | 28700 | 28700 | 28700 | 28700 | 168 |
| 556 | 20230925 | 092000 | 995252100 | 28700 | 28700 | 28700 | 28650 | 706 |
| 557 | 20230925 | 091900 | 975015300 | 28700 | 28700 | 28750 | 28650 | 2672 |
| 558 | 20230925 | 091800 | 898367700 | 28700 | 28700 | 28700 | 28650 | 711 |
| 559 | 20230925 | 091700 | 877979850 | 28650 | 28650 | 28750 | 28650 | 532 |
| 560 | 20230925 | 091600 | 862718750 | 28650 | 28750 | 28750 | 28650 | 1849 |
| 561 | 20230925 | 091500 | 809667700 | 28750 | 28800 | 28800 | 28750 | 423 |
| 562 | 20230925 | 091400 | 797505300 | 28750 | 28800 | 28800 | 28750 | 2077 |
| 563 | 20230925 | 091300 | 737698200 | 28850 | 28850 | 28850 | 28800 | 620 |
| 564 | 20230925 | 091200 | 719812050 | 28900 | 29000 | 29000 | 28850 | 219 |
| 565 | 20230925 | 091100 | 713483850 | 29000 | 28950 | 29000 | 28950 | 309 |
| 566 | 20230925 | 091000 | 704532850 | 28850 | 29050 | 29050 | 28800 | 2529 |
| 567 | 20230925 | 090900 | 631402950 | 29050 | 29100 | 29150 | 29000 | 1306 |
| 568 | 20230925 | 090800 | 593410600 | 29100 | 29200 | 29200 | 29100 | 1134 |
| 569 | 20230925 | 090700 | 560325450 | 29200 | 29200 | 29400 | 29200 | 2766 |
| 570 | 20230925 | 090600 | 479345750 | 29150 | 29200 | 29200 | 29100 | 2548 |
| 571 | 20230925 | 090500 | 405017500 | 29200 | 29400 | 29400 | 29200 | 1163 |
| 572 | 20230925 | 090400 | 370915600 | 29400 | 29100 | 29400 | 29050 | 4326 |
| 573 | 20230925 | 090300 | 244467000 | 29050 | 29150 | 29150 | 28950 | 1644 |
| 574 | 20230925 | 090200 | 196686900 | 29100 | 29050 | 29100 | 28950 | 2114 |
| 575 | 20230925 | 090100 | 135368200 | 29050 | 28800 | 29050 | 28800 | 1755 |
| 576 | 20230925 | 090000 | 84559250 | 28900 | 28950 | 28950 | 28800 | 2905 |