33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 3 | 20230925 | 191200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230925 | 191100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230925 | 191000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230925 | 190900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230925 | 190800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230925 | 190700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230925 | 190600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230925 | 190500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230925 | 190400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230925 | 190300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230925 | 190200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230925 | 190100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230925 | 190000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230925 | 185900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230925 | 185800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230925 | 185700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230925 | 185600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230925 | 185500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230925 | 185400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230925 | 185300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230925 | 185200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230925 | 185100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230925 | 185000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230925 | 184900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230925 | 184800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230925 | 184700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230925 | 184600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230925 | 184500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230925 | 184400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230925 | 184300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 33 | 20230925 | 184200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230925 | 184100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230925 | 184000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230925 | 183900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230925 | 183800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230925 | 183700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230925 | 183600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230925 | 183500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230925 | 183400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230925 | 183300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230925 | 183200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230925 | 183100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230925 | 183000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230925 | 182900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230925 | 182800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230925 | 182700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230925 | 182600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230925 | 182500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230925 | 182400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230925 | 182300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230925 | 182200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230925 | 182100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230925 | 182000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230925 | 181900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230925 | 181800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230925 | 181700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230925 | 181600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230925 | 181500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230925 | 181400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230925 | 181300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 63 | 20230925 | 181200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230925 | 181100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230925 | 181000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230925 | 180900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230925 | 180800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230925 | 180700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230925 | 180600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230925 | 180500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230925 | 180400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230925 | 180300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230925 | 180200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230925 | 180100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230925 | 180000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230925 | 175900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230925 | 175800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230925 | 175700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230925 | 175600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230925 | 175500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230925 | 175400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230925 | 175300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230925 | 175200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230925 | 175100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230925 | 175000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230925 | 174900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230925 | 174800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230925 | 174700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230925 | 174600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230925 | 174500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230925 | 174400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230925 | 174300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 93 | 20230925 | 174200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230925 | 174100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230925 | 174000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230925 | 173900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230925 | 173800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230925 | 173700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230925 | 173600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230925 | 173500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230925 | 173400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230925 | 173300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230925 | 173200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230925 | 173100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230925 | 173000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230925 | 172900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230925 | 172800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230925 | 172700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230925 | 172600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230925 | 172500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230925 | 172400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230925 | 172300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230925 | 172200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230925 | 172100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230925 | 172000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230925 | 171900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230925 | 171800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230925 | 171700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230925 | 171600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230925 | 171500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230925 | 171400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230925 | 171300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 123 | 20230925 | 171200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230925 | 171100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230925 | 171000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230925 | 170900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230925 | 170800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230925 | 170700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230925 | 170600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230925 | 170500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230925 | 170400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230925 | 170300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230925 | 170200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230925 | 170100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230925 | 170000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230925 | 165900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230925 | 165800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230925 | 165700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230925 | 165600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230925 | 165500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230925 | 165400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230925 | 165300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230925 | 165200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230925 | 165100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230925 | 165000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230925 | 164900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230925 | 164800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230925 | 164700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230925 | 164600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230925 | 164500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230925 | 164400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230925 | 164300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 153 | 20230925 | 164200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230925 | 164100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230925 | 164000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230925 | 163900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230925 | 163800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230925 | 163700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230925 | 163600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230925 | 163500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230925 | 163400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230925 | 163300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230925 | 163200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230925 | 163100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230925 | 163000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230925 | 162900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230925 | 162800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230925 | 162700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230925 | 162600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230925 | 162500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230925 | 162400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230925 | 162300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230925 | 162200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230925 | 162100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230925 | 162000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230925 | 161900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230925 | 161800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230925 | 161700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230925 | 161600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230925 | 161500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230925 | 161400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230925 | 161300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 183 | 20230925 | 161200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230925 | 161100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230925 | 161000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230925 | 160900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230925 | 160800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230925 | 160700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230925 | 160600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230925 | 160500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230925 | 160400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230925 | 160300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230925 | 160200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230925 | 160100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230925 | 160000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230925 | 155900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230925 | 155800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230925 | 155700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230925 | 155600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230925 | 155500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230925 | 155400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230925 | 155300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230925 | 155200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230925 | 155100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230925 | 155000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230925 | 154900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230925 | 154800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230925 | 154700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230925 | 154600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230925 | 154500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230925 | 154400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230925 | 154300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 213 | 20230925 | 154200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20230925 | 154100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20230925 | 154000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20230925 | 153900 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20230925 | 153800 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20230925 | 153700 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20230925 | 153600 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20230925 | 153500 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20230925 | 153400 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20230925 | 153300 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20230925 | 153200 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20230925 | 153100 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20230925 | 153000 | 20207066050 | 27900 | 27900 | 27900 | 27900 | 13511 |
| 226 | 20230925 | 152900 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20230925 | 152800 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20230925 | 152700 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20230925 | 152600 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20230925 | 152500 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20230925 | 152400 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20230925 | 152300 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20230925 | 152200 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20230925 | 152100 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20230925 | 152000 | 19830109150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20230925 | 151900 | 19830109150 | 27800 | 27900 | 27900 | 27800 | 2657 |
| 237 | 20230925 | 151800 | 19756192650 | 27850 | 27850 | 27850 | 27800 | 1590 |
| 238 | 20230925 | 151700 | 19711914750 | 27850 | 27850 | 27900 | 27800 | 1623 |
| 239 | 20230925 | 151600 | 19666727450 | 27850 | 27850 | 27900 | 27850 | 299 |
| 240 | 20230925 | 151500 | 19658399300 | 27900 | 27850 | 27900 | 27800 | 1553 |
| 241 | 20230925 | 151400 | 19615145450 | 27850 | 27800 | 27850 | 27750 | 4326 |
| 242 | 20230925 | 151300 | 19494856250 | 27850 | 27850 | 27900 | 27800 | 1442 |
| 243 | 20230925 | 151200 | 19454711300 | 27850 | 27950 | 27950 | 27850 | 2294 |
| 244 | 20230925 | 151100 | 19390713600 | 27950 | 27900 | 27950 | 27900 | 170 |
| 245 | 20230925 | 151000 | 19385964950 | 27900 | 27950 | 28000 | 27900 | 1434 |
| 246 | 20230925 | 150900 | 19345914550 | 27950 | 27950 | 28000 | 27900 | 1597 |
| 247 | 20230925 | 150800 | 19301274750 | 27950 | 27900 | 28000 | 27900 | 1376 |
| 248 | 20230925 | 150700 | 19262817450 | 27900 | 27950 | 28000 | 27900 | 1832 |
| 249 | 20230925 | 150600 | 19211612100 | 27950 | 27950 | 28000 | 27950 | 421 |
| 250 | 20230925 | 150500 | 19199837300 | 28000 | 27950 | 28000 | 27900 | 1357 |
| 251 | 20230925 | 150400 | 19161890450 | 27950 | 27950 | 28000 | 27950 | 501 |
| 252 | 20230925 | 150300 | 19147885250 | 27950 | 27950 | 28000 | 27950 | 1237 |
| 253 | 20230925 | 150200 | 19113293050 | 27950 | 28000 | 28000 | 27950 | 1273 |
| 254 | 20230925 | 150100 | 19077710350 | 28000 | 28000 | 28000 | 27950 | 690 |
| 255 | 20230925 | 150000 | 19058415650 | 28000 | 27950 | 28000 | 27900 | 2463 |
| 256 | 20230925 | 145900 | 18989536500 | 27950 | 27950 | 27950 | 27900 | 392 |
| 257 | 20230925 | 145800 | 18978591550 | 27900 | 27950 | 27950 | 27900 | 688 |
| 258 | 20230925 | 145700 | 18959383500 | 27900 | 27900 | 27950 | 27900 | 419 |
| 259 | 20230925 | 145600 | 18947687450 | 27900 | 27950 | 27950 | 27850 | 3626 |
| 260 | 20230925 | 145500 | 18846633750 | 27950 | 28000 | 28000 | 27900 | 2994 |
| 261 | 20230925 | 145400 | 18762987800 | 28000 | 28000 | 28000 | 27950 | 6101 |
| 262 | 20230925 | 145300 | 18592458000 | 27950 | 27950 | 28000 | 27900 | 6173 |
| 263 | 20230925 | 145200 | 18419924800 | 27950 | 28000 | 28000 | 27900 | 693 |
| 264 | 20230925 | 145100 | 18400552250 | 27950 | 27900 | 28000 | 27900 | 6530 |
| 265 | 20230925 | 145000 | 18218049700 | 27850 | 27850 | 27900 | 27850 | 4126 |
| 266 | 20230925 | 144900 | 18103030400 | 27850 | 27850 | 27900 | 27850 | 2361 |
| 267 | 20230925 | 144800 | 18037264500 | 27900 | 28000 | 28000 | 27900 | 5272 |
| 268 | 20230925 | 144700 | 17889969350 | 28000 | 27950 | 28000 | 27950 | 415 |
| 269 | 20230925 | 144600 | 17878362450 | 27950 | 28000 | 28000 | 27950 | 1452 |
| 270 | 20230925 | 144500 | 17837763300 | 28000 | 28000 | 28000 | 27950 | 639 |
| 271 | 20230925 | 144400 | 17819878700 | 28000 | 27950 | 28000 | 27950 | 880 |
| 272 | 20230925 | 144300 | 17795281150 | 28000 | 28000 | 28000 | 27950 | 223 |
| 273 | 20230925 | 144200 | 17789040200 | 28000 | 27950 | 28000 | 27950 | 816 |
| 274 | 20230925 | 144100 | 17766221400 | 28000 | 28000 | 28000 | 27950 | 169 |
| 275 | 20230925 | 144000 | 17761493500 | 27950 | 27950 | 28000 | 27900 | 1499 |
| 276 | 20230925 | 143900 | 17719586950 | 27900 | 27950 | 27950 | 27900 | 340 |
| 277 | 20230925 | 143800 | 17710093250 | 27900 | 27950 | 27950 | 27900 | 799 |
| 278 | 20230925 | 143700 | 17687772550 | 27950 | 27950 | 27950 | 27900 | 797 |
| 279 | 20230925 | 143600 | 17665519900 | 27950 | 27950 | 28000 | 27950 | 2330 |
| 280 | 20230925 | 143500 | 17600385100 | 27950 | 27950 | 28000 | 27950 | 300 |
| 281 | 20230925 | 143400 | 17591994950 | 28000 | 28000 | 28000 | 27950 | 643 |
| 282 | 20230925 | 143300 | 17573992950 | 28000 | 28000 | 28000 | 27950 | 251 |
| 283 | 20230925 | 143200 | 17566972950 | 28000 | 28000 | 28050 | 27950 | 672 |
| 284 | 20230925 | 143100 | 17548147600 | 28050 | 28000 | 28050 | 27950 | 2880 |
| 285 | 20230925 | 143000 | 17467510350 | 28000 | 28000 | 28050 | 28000 | 518 |
| 286 | 20230925 | 142900 | 17452995300 | 28000 | 28000 | 28050 | 28000 | 1067 |
| 287 | 20230925 | 142800 | 17423115550 | 28000 | 28000 | 28000 | 27950 | 374 |
| 288 | 20230925 | 142700 | 17412647000 | 28000 | 27950 | 28000 | 27950 | 1689 |
| 289 | 20230925 | 142600 | 17365416800 | 27900 | 27900 | 27950 | 27900 | 1154 |
| 290 | 20230925 | 142500 | 17333167300 | 27900 | 27900 | 27950 | 27900 | 477 |
| 291 | 20230925 | 142400 | 17319849800 | 27900 | 27950 | 27950 | 27900 | 553 |
| 292 | 20230925 | 142300 | 17304396250 | 27900 | 27900 | 27950 | 27900 | 437 |
| 293 | 20230925 | 142200 | 17292200400 | 27900 | 27950 | 28000 | 27900 | 761 |
| 294 | 20230925 | 142100 | 17270931150 | 27950 | 28000 | 28000 | 27900 | 1324 |
| 295 | 20230925 | 142000 | 17233920950 | 27950 | 27950 | 27950 | 27900 | 2541 |
| 296 | 20230925 | 141900 | 17162912550 | 27950 | 27850 | 27950 | 27850 | 1019 |
| 297 | 20230925 | 141800 | 17134476450 | 27900 | 27850 | 27900 | 27850 | 564 |
| 298 | 20230925 | 141700 | 17118749600 | 27900 | 27850 | 27900 | 27850 | 309 |
| 299 | 20230925 | 141600 | 17110135350 | 27900 | 27850 | 27900 | 27850 | 458 |
| 300 | 20230925 | 141500 | 17097366200 | 27850 | 27900 | 27900 | 27850 | 237 |
| 301 | 20230925 | 141400 | 17090761150 | 27900 | 27950 | 27950 | 27900 | 798 |
| 302 | 20230925 | 141300 | 17068496050 | 27900 | 27950 | 27950 | 27900 | 2172 |
| 303 | 20230925 | 141200 | 17007893500 | 27900 | 27900 | 27950 | 27900 | 321 |
| 304 | 20230925 | 141100 | 16998930550 | 27950 | 27950 | 27950 | 27900 | 158 |
| 305 | 20230925 | 141000 | 16994516150 | 27900 | 27900 | 27950 | 27900 | 249 |
| 306 | 20230925 | 140900 | 16987560850 | 27950 | 27900 | 27950 | 27900 | 297 |
| 307 | 20230925 | 140800 | 16979268250 | 27950 | 27950 | 27950 | 27900 | 449 |
| 308 | 20230925 | 140700 | 16966735150 | 27900 | 27900 | 27950 | 27900 | 1372 |
| 309 | 20230925 | 140600 | 16928398800 | 27900 | 27900 | 27950 | 27900 | 238 |
| 310 | 20230925 | 140500 | 16921749750 | 27900 | 27900 | 27950 | 27900 | 390 |
| 311 | 20230925 | 140400 | 16910868350 | 27900 | 27900 | 27950 | 27900 | 327 |
| 312 | 20230925 | 140300 | 16901740250 | 27900 | 27900 | 27950 | 27900 | 310 |
| 313 | 20230925 | 140200 | 16893083750 | 27900 | 27850 | 27900 | 27800 | 1337 |
| 314 | 20230925 | 140100 | 16855814100 | 27850 | 27850 | 27900 | 27800 | 1945 |
| 315 | 20230925 | 140000 | 16801646200 | 27850 | 27900 | 27950 | 27850 | 2746 |
| 316 | 20230925 | 135900 | 16725042200 | 27900 | 27950 | 27950 | 27900 | 1047 |
| 317 | 20230925 | 135800 | 16695784700 | 27950 | 27950 | 28000 | 27950 | 1015 |
| 318 | 20230925 | 135700 | 16667415250 | 27950 | 27950 | 28000 | 27950 | 525 |
| 319 | 20230925 | 135600 | 16652730450 | 27950 | 28000 | 28000 | 27950 | 232 |
| 320 | 20230925 | 135500 | 16646240650 | 27950 | 27950 | 28000 | 27950 | 128 |
| 321 | 20230925 | 135400 | 16642662950 | 27950 | 27950 | 28000 | 27950 | 1050 |
| 322 | 20230925 | 135300 | 16613285750 | 27950 | 28050 | 28050 | 27900 | 15006 |
| 323 | 20230925 | 135200 | 16193598000 | 28050 | 28000 | 28050 | 28000 | 2428 |
| 324 | 20230925 | 135100 | 16125610500 | 28000 | 28000 | 28050 | 28000 | 429 |
| 325 | 20230925 | 135000 | 16113588350 | 28000 | 28050 | 28050 | 28000 | 69 |
| 326 | 20230925 | 134900 | 16111654850 | 28050 | 28050 | 28050 | 28000 | 253 |
| 327 | 20230925 | 134800 | 16104567050 | 28050 | 28000 | 28050 | 28000 | 384 |
| 328 | 20230925 | 134700 | 16093804100 | 28050 | 28050 | 28050 | 28050 | 14 |
| 329 | 20230925 | 134600 | 16093411400 | 28050 | 28000 | 28050 | 28000 | 241 |
| 330 | 20230925 | 134500 | 16086662850 | 28050 | 28000 | 28050 | 28000 | 818 |
| 331 | 20230925 | 134400 | 16063729700 | 28000 | 28050 | 28050 | 28000 | 22 |
| 332 | 20230925 | 134300 | 16063113150 | 28050 | 28000 | 28050 | 28000 | 96 |
| 333 | 20230925 | 134200 | 16060422100 | 28050 | 28000 | 28050 | 28000 | 399 |
| 334 | 20230925 | 134100 | 16049234300 | 28050 | 28050 | 28050 | 28000 | 260 |
| 335 | 20230925 | 134000 | 16041950400 | 28050 | 28000 | 28050 | 28000 | 65 |
| 336 | 20230925 | 133900 | 16040129150 | 28050 | 28050 | 28050 | 28000 | 740 |
| 337 | 20230925 | 133800 | 16019394600 | 28050 | 28050 | 28050 | 28000 | 2509 |
| 338 | 20230925 | 133700 | 15949026600 | 28050 | 28100 | 28100 | 28050 | 1209 |
| 339 | 20230925 | 133600 | 15915113450 | 28100 | 28100 | 28100 | 28050 | 724 |
| 340 | 20230925 | 133500 | 15894774600 | 28100 | 28100 | 28100 | 28050 | 1710 |
| 341 | 20230925 | 133400 | 15846787000 | 28050 | 28050 | 28100 | 28050 | 559 |
| 342 | 20230925 | 133300 | 15831100900 | 28050 | 28100 | 28100 | 28050 | 916 |
| 343 | 20230925 | 133200 | 15805369050 | 28100 | 28050 | 28100 | 28050 | 84 |
| 344 | 20230925 | 133100 | 15803011900 | 28050 | 28100 | 28100 | 28050 | 535 |
| 345 | 20230925 | 133000 | 15788001150 | 28050 | 28050 | 28100 | 28050 | 954 |
| 346 | 20230925 | 132900 | 15761224200 | 28050 | 28100 | 28100 | 28050 | 274 |
| 347 | 20230925 | 132800 | 15753526250 | 28100 | 28150 | 28150 | 28100 | 2230 |
| 348 | 20230925 | 132700 | 15690858900 | 28150 | 28150 | 28150 | 28100 | 1218 |
| 349 | 20230925 | 132600 | 15656615800 | 28150 | 28200 | 28200 | 28100 | 992 |
| 350 | 20230925 | 132500 | 15628703650 | 28150 | 28150 | 28200 | 28150 | 1424 |
| 351 | 20230925 | 132400 | 15588615750 | 28150 | 28150 | 28200 | 28100 | 1616 |
| 352 | 20230925 | 132300 | 15543129950 | 28150 | 28200 | 28250 | 28150 | 4597 |
| 353 | 20230925 | 132200 | 15413462000 | 28200 | 28200 | 28200 | 28150 | 7027 |
| 354 | 20230925 | 132100 | 15215378200 | 28200 | 28200 | 28200 | 28150 | 603 |
| 355 | 20230925 | 132000 | 15198373950 | 28150 | 28150 | 28200 | 28150 | 478 |
| 356 | 20230925 | 131900 | 15184903550 | 28200 | 28150 | 28200 | 28150 | 2950 |
| 357 | 20230925 | 131800 | 15101800250 | 28150 | 28150 | 28150 | 28100 | 2693 |
| 358 | 20230925 | 131700 | 15025997750 | 28150 | 28050 | 28150 | 28050 | 2614 |
| 359 | 20230925 | 131600 | 14952537850 | 28100 | 28100 | 28100 | 28050 | 1037 |
| 360 | 20230925 | 131500 | 14923401550 | 28100 | 28050 | 28100 | 28050 | 1464 |
| 361 | 20230925 | 131400 | 14882270850 | 28100 | 28000 | 28100 | 28000 | 841 |
| 362 | 20230925 | 131300 | 14858677800 | 28000 | 28050 | 28050 | 28000 | 573 |
| 363 | 20230925 | 131200 | 14842609750 | 28050 | 28000 | 28050 | 28000 | 155 |
| 364 | 20230925 | 131100 | 14838264050 | 28000 | 28100 | 28100 | 28000 | 815 |
| 365 | 20230925 | 131000 | 14815404850 | 28050 | 28100 | 28100 | 28050 | 1097 |
| 366 | 20230925 | 130900 | 14784618500 | 28100 | 28050 | 28100 | 28050 | 1551 |
| 367 | 20230925 | 130800 | 14741112750 | 28050 | 28050 | 28050 | 28000 | 217 |
| 368 | 20230925 | 130700 | 14735028950 | 28050 | 28000 | 28050 | 28000 | 271 |
| 369 | 20230925 | 130600 | 14727437600 | 28050 | 28050 | 28050 | 28000 | 287 |
| 370 | 20230925 | 130500 | 14719387800 | 28050 | 28050 | 28050 | 28000 | 1040 |
| 371 | 20230925 | 130400 | 14690221900 | 28000 | 28000 | 28050 | 28000 | 533 |
| 372 | 20230925 | 130300 | 14675297450 | 28000 | 28000 | 28050 | 27950 | 554 |
| 373 | 20230925 | 130200 | 14659780750 | 28000 | 28050 | 28050 | 28000 | 494 |
| 374 | 20230925 | 130100 | 14645945300 | 28050 | 28000 | 28050 | 27950 | 1649 |
| 375 | 20230925 | 130000 | 14599814750 | 28000 | 28000 | 28000 | 27950 | 1908 |
| 376 | 20230925 | 125900 | 14546392750 | 27950 | 27950 | 28000 | 27950 | 637 |
| 377 | 20230925 | 125800 | 14528588500 | 28000 | 27950 | 28000 | 27950 | 18 |
| 378 | 20230925 | 125700 | 14528084950 | 28000 | 28000 | 28000 | 27950 | 941 |
| 379 | 20230925 | 125600 | 14501763550 | 27950 | 27950 | 28000 | 27950 | 585 |
| 380 | 20230925 | 125500 | 14485387150 | 28000 | 27950 | 28000 | 27950 | 184 |
| 381 | 20230925 | 125400 | 14480242650 | 28000 | 28000 | 28000 | 27950 | 138 |
| 382 | 20230925 | 125300 | 14476381850 | 28000 | 28000 | 28050 | 27950 | 2127 |
| 383 | 20230925 | 125200 | 14416826500 | 28000 | 28050 | 28050 | 28000 | 118 |
| 384 | 20230925 | 125100 | 14413522300 | 28000 | 28050 | 28050 | 28000 | 379 |
| 385 | 20230925 | 125000 | 14402906650 | 28000 | 28100 | 28100 | 28000 | 1921 |
| 386 | 20230925 | 124900 | 14349020850 | 28050 | 28100 | 28100 | 28050 | 568 |
| 387 | 20230925 | 124800 | 14333086850 | 28100 | 28100 | 28100 | 28050 | 457 |
| 388 | 20230925 | 124700 | 14320254550 | 28100 | 28100 | 28100 | 28050 | 277 |
| 389 | 20230925 | 124600 | 14312473200 | 28100 | 28050 | 28100 | 28050 | 1152 |
| 390 | 20230925 | 124500 | 14280114750 | 28050 | 28050 | 28100 | 28050 | 1304 |
| 391 | 20230925 | 124400 | 14243500300 | 28050 | 28100 | 28150 | 28050 | 3566 |
| 392 | 20230925 | 124300 | 14143328250 | 28100 | 28100 | 28100 | 28050 | 1228 |
| 393 | 20230925 | 124200 | 14108821950 | 28100 | 28050 | 28100 | 28000 | 4639 |
| 394 | 20230925 | 124100 | 13978688750 | 28050 | 28000 | 28050 | 28000 | 3049 |
| 395 | 20230925 | 124000 | 13893316100 | 28000 | 27950 | 28000 | 27950 | 5084 |
| 396 | 20230925 | 123900 | 13751184050 | 27950 | 27950 | 27950 | 27900 | 496 |
| 397 | 20230925 | 123800 | 13737342050 | 27900 | 27900 | 27950 | 27900 | 3247 |
| 398 | 20230925 | 123700 | 13646743200 | 27850 | 27850 | 27900 | 27850 | 223 |
| 399 | 20230925 | 123600 | 13640529400 | 27850 | 27900 | 27900 | 27850 | 272 |
| 400 | 20230925 | 123500 | 13632948450 | 27900 | 27900 | 27900 | 27850 | 96 |
| 401 | 20230925 | 123400 | 13630273700 | 27900 | 27850 | 27900 | 27850 | 22 |
| 402 | 20230925 | 123300 | 13629660800 | 27900 | 27900 | 27900 | 27800 | 3222 |
| 403 | 20230925 | 123200 | 13539785850 | 27900 | 27950 | 27950 | 27900 | 444 |
| 404 | 20230925 | 123100 | 13527385350 | 27950 | 27900 | 27950 | 27900 | 14 |
| 405 | 20230925 | 123000 | 13526994550 | 27900 | 27900 | 27950 | 27900 | 3076 |
| 406 | 20230925 | 122900 | 13441172700 | 27900 | 27900 | 27950 | 27900 | 379 |
| 407 | 20230925 | 122800 | 13430594350 | 27950 | 27950 | 27950 | 27900 | 422 |
| 408 | 20230925 | 122700 | 13418818500 | 27900 | 27800 | 27900 | 27750 | 5170 |
| 409 | 20230925 | 122600 | 13274798000 | 27750 | 27750 | 27800 | 27750 | 324 |
| 410 | 20230925 | 122500 | 13265802800 | 27800 | 27750 | 27800 | 27750 | 260 |
| 411 | 20230925 | 122400 | 13258584100 | 27750 | 27800 | 27800 | 27750 | 159 |
| 412 | 20230925 | 122300 | 13254170650 | 27800 | 27750 | 27800 | 27700 | 776 |
| 413 | 20230925 | 122200 | 13232629500 | 27750 | 27750 | 27750 | 27700 | 495 |
| 414 | 20230925 | 122100 | 13218893700 | 27750 | 27700 | 27750 | 27700 | 300 |
| 415 | 20230925 | 122000 | 13210575600 | 27750 | 27750 | 27750 | 27700 | 298 |
| 416 | 20230925 | 121900 | 13202320150 | 27750 | 27700 | 27750 | 27700 | 216 |
| 417 | 20230925 | 121800 | 13196336150 | 27700 | 27750 | 27750 | 27700 | 285 |
| 418 | 20230925 | 121700 | 13188434850 | 27750 | 27700 | 27750 | 27700 | 151 |
| 419 | 20230925 | 121600 | 13184251000 | 27750 | 27750 | 27750 | 27700 | 322 |
| 420 | 20230925 | 121500 | 13175321250 | 27700 | 27700 | 27750 | 27700 | 235 |
| 421 | 20230925 | 121400 | 13168808200 | 27750 | 27800 | 27800 | 27700 | 1424 |
| 422 | 20230925 | 121300 | 13129311300 | 27750 | 27800 | 27800 | 27750 | 201 |
| 423 | 20230925 | 121200 | 13123733150 | 27750 | 27800 | 27800 | 27750 | 554 |
| 424 | 20230925 | 121100 | 13108357700 | 27800 | 27750 | 27800 | 27750 | 68 |
| 425 | 20230925 | 121000 | 13106467750 | 27750 | 27850 | 27850 | 27750 | 754 |
| 426 | 20230925 | 120900 | 13085532100 | 27800 | 27850 | 27850 | 27800 | 334 |
| 427 | 20230925 | 120800 | 13076245250 | 27850 | 27850 | 27850 | 27800 | 87 |
| 428 | 20230925 | 120700 | 13073823300 | 27800 | 27800 | 27850 | 27800 | 488 |
| 429 | 20230925 | 120600 | 13060256850 | 27800 | 27800 | 27850 | 27800 | 512 |
| 430 | 20230925 | 120500 | 13046022750 | 27800 | 27800 | 27850 | 27800 | 1337 |
| 431 | 20230925 | 120400 | 13008851100 | 27800 | 27850 | 27850 | 27800 | 273 |
| 432 | 20230925 | 120300 | 13001258850 | 27800 | 27800 | 27850 | 27800 | 50 |
| 433 | 20230925 | 120200 | 12999868300 | 27850 | 27900 | 27900 | 27800 | 147 |
| 434 | 20230925 | 120100 | 12995776100 | 27900 | 27850 | 27900 | 27850 | 841 |
| 435 | 20230925 | 120000 | 12972351100 | 27850 | 27850 | 27900 | 27850 | 158 |
| 436 | 20230925 | 115900 | 12967949150 | 27850 | 27850 | 27900 | 27800 | 54 |
| 437 | 20230925 | 115800 | 12966445650 | 27850 | 27850 | 27900 | 27850 | 251 |
| 438 | 20230925 | 115700 | 12959452200 | 27850 | 27850 | 27900 | 27800 | 374 |
| 439 | 20230925 | 115600 | 12949033550 | 27800 | 27850 | 27850 | 27800 | 200 |
| 440 | 20230925 | 115500 | 12943464200 | 27850 | 27800 | 27850 | 27800 | 204 |
| 441 | 20230925 | 115400 | 12937792650 | 27850 | 27850 | 27850 | 27800 | 335 |
| 442 | 20230925 | 115300 | 12928468700 | 27850 | 27850 | 27850 | 27800 | 49 |
| 443 | 20230925 | 115200 | 12927105350 | 27850 | 27850 | 27850 | 27800 | 603 |
| 444 | 20230925 | 115100 | 12910313650 | 27850 | 27800 | 27850 | 27800 | 144 |
| 445 | 20230925 | 115000 | 12906308750 | 27800 | 27850 | 27900 | 27800 | 613 |
| 446 | 20230925 | 114900 | 12889228100 | 27900 | 27900 | 27900 | 27850 | 40 |
| 447 | 20230925 | 114800 | 12888113550 | 27850 | 27850 | 27900 | 27800 | 566 |
| 448 | 20230925 | 114700 | 12872350700 | 27850 | 27850 | 27900 | 27800 | 239 |
| 449 | 20230925 | 114600 | 12865699350 | 27850 | 27900 | 27900 | 27850 | 535 |
| 450 | 20230925 | 114500 | 12850799100 | 27850 | 27850 | 27900 | 27850 | 134 |
| 451 | 20230925 | 114400 | 12847064250 | 27850 | 27850 | 27900 | 27850 | 173 |
| 452 | 20230925 | 114300 | 12842243950 | 27900 | 27900 | 27950 | 27850 | 1207 |
| 453 | 20230925 | 114200 | 12808576500 | 27950 | 27950 | 27950 | 27900 | 263 |
| 454 | 20230925 | 114100 | 12801226500 | 27900 | 27950 | 27950 | 27900 | 159 |
| 455 | 20230925 | 114000 | 12796786750 | 27950 | 27900 | 27950 | 27900 | 168 |
| 456 | 20230925 | 113900 | 12792095400 | 27900 | 27900 | 27950 | 27900 | 299 |
| 457 | 20230925 | 113800 | 12783750800 | 27950 | 27900 | 27950 | 27850 | 477 |
| 458 | 20230925 | 113700 | 12770440850 | 27900 | 27950 | 27950 | 27850 | 542 |
| 459 | 20230925 | 113600 | 12755318150 | 27900 | 27850 | 27950 | 27850 | 1443 |
| 460 | 20230925 | 113500 | 12715062950 | 27850 | 27850 | 27900 | 27850 | 222 |
| 461 | 20230925 | 113400 | 12708879800 | 27850 | 27900 | 27900 | 27850 | 106 |
| 462 | 20230925 | 113300 | 12705926550 | 27900 | 27900 | 27900 | 27850 | 607 |
| 463 | 20230925 | 113200 | 12688992850 | 27850 | 27850 | 27900 | 27850 | 159 |
| 464 | 20230925 | 113100 | 12684563100 | 27850 | 27850 | 27900 | 27800 | 1125 |
| 465 | 20230925 | 113000 | 12653209600 | 27850 | 27900 | 27900 | 27850 | 447 |
| 466 | 20230925 | 112900 | 12640739450 | 27850 | 27800 | 27850 | 27800 | 635 |
| 467 | 20230925 | 112800 | 12623055450 | 27800 | 27800 | 27850 | 27800 | 678 |
| 468 | 20230925 | 112700 | 12604179650 | 27900 | 27750 | 27900 | 27700 | 2027 |
| 469 | 20230925 | 112600 | 12547814050 | 27750 | 27650 | 27750 | 27600 | 1713 |
| 470 | 20230925 | 112500 | 12500363450 | 27650 | 27600 | 27700 | 27550 | 1547 |
| 471 | 20230925 | 112400 | 12457624350 | 27600 | 27650 | 27650 | 27550 | 1099 |
| 472 | 20230925 | 112300 | 12427293100 | 27600 | 27650 | 27700 | 27600 | 2388 |
| 473 | 20230925 | 112200 | 12361358350 | 27650 | 27700 | 27700 | 27600 | 435 |
| 474 | 20230925 | 112100 | 12349330700 | 27650 | 27700 | 27700 | 27600 | 1027 |
| 475 | 20230925 | 112000 | 12320955400 | 27700 | 27650 | 27700 | 27650 | 729 |
| 476 | 20230925 | 111900 | 12300798300 | 27600 | 27650 | 27700 | 27550 | 4307 |
| 477 | 20230925 | 111800 | 12181849500 | 27700 | 27650 | 27700 | 27650 | 1213 |
| 478 | 20230925 | 111700 | 12148304650 | 27700 | 27700 | 27700 | 27700 | 227 |
| 479 | 20230925 | 111600 | 12142016750 | 27700 | 27700 | 27750 | 27700 | 1474 |
| 480 | 20230925 | 111500 | 12101148400 | 27700 | 27750 | 27750 | 27700 | 1401 |
| 481 | 20230925 | 111400 | 12062336700 | 27700 | 27700 | 27750 | 27700 | 149 |
| 482 | 20230925 | 111300 | 12058209000 | 27700 | 27750 | 27750 | 27700 | 117 |
| 483 | 20230925 | 111200 | 12054967550 | 27750 | 27750 | 27750 | 27700 | 346 |
| 484 | 20230925 | 111100 | 12045378800 | 27750 | 27700 | 27750 | 27700 | 256 |
| 485 | 20230925 | 111000 | 12038279750 | 27700 | 27750 | 27750 | 27650 | 2120 |
| 486 | 20230925 | 110900 | 11979554600 | 27800 | 27750 | 27800 | 27700 | 3840 |
| 487 | 20230925 | 110800 | 11873164900 | 27750 | 27750 | 27800 | 27700 | 2171 |
| 488 | 20230925 | 110700 | 11812921650 | 27700 | 27750 | 27750 | 27700 | 1682 |
| 489 | 20230925 | 110600 | 11766329750 | 27750 | 27700 | 27750 | 27600 | 6543 |
| 490 | 20230925 | 110500 | 11585528550 | 27700 | 27700 | 27700 | 27650 | 226 |
| 491 | 20230925 | 110400 | 11579276750 | 27700 | 27700 | 27700 | 27650 | 1048 |
| 492 | 20230925 | 110300 | 11550247450 | 27700 | 27700 | 27750 | 27650 | 4330 |
| 493 | 20230925 | 110200 | 11430465650 | 27650 | 27700 | 27750 | 27650 | 1404 |
| 494 | 20230925 | 110100 | 11391576150 | 27750 | 27700 | 27750 | 27700 | 668 |
| 495 | 20230925 | 110000 | 11373065900 | 27700 | 27750 | 27750 | 27700 | 370 |
| 496 | 20230925 | 105900 | 11362813050 | 27700 | 27700 | 27700 | 27650 | 243 |
| 497 | 20230925 | 105800 | 11356084100 | 27700 | 27650 | 27750 | 27600 | 4469 |
| 498 | 20230925 | 105700 | 11232513300 | 27650 | 27650 | 27700 | 27650 | 431 |
| 499 | 20230925 | 105600 | 11220593000 | 27700 | 27800 | 27800 | 27650 | 9562 |
| 500 | 20230925 | 105500 | 10955291900 | 27800 | 27850 | 27850 | 27800 | 409 |
| 501 | 20230925 | 105400 | 10943903550 | 27850 | 27850 | 27900 | 27850 | 1886 |
| 502 | 20230925 | 105300 | 10891367750 | 27850 | 27900 | 27900 | 27850 | 483 |
| 503 | 20230925 | 105200 | 10877915900 | 27850 | 27900 | 27900 | 27850 | 272 |
| 504 | 20230925 | 105100 | 10870330400 | 27850 | 27850 | 27900 | 27850 | 842 |
| 505 | 20230925 | 105000 | 10846875700 | 27850 | 27900 | 27950 | 27850 | 2087 |
| 506 | 20230925 | 104900 | 10788668250 | 27950 | 27950 | 27950 | 27900 | 512 |
| 507 | 20230925 | 104800 | 10774378750 | 27950 | 27950 | 28000 | 27900 | 1315 |
| 508 | 20230925 | 104700 | 10737619300 | 28000 | 27950 | 28000 | 27950 | 2912 |
| 509 | 20230925 | 104600 | 10656208050 | 27900 | 27900 | 27900 | 27850 | 1291 |
| 510 | 20230925 | 104500 | 10620194700 | 27900 | 27900 | 27900 | 27850 | 527 |
| 511 | 20230925 | 104400 | 10605501950 | 27850 | 27900 | 27900 | 27850 | 2140 |
| 512 | 20230925 | 104300 | 10545865950 | 27900 | 27900 | 27950 | 27850 | 308 |
| 513 | 20230925 | 104200 | 10537270950 | 27850 | 27850 | 27950 | 27850 | 707 |
| 514 | 20230925 | 104100 | 10517561800 | 27850 | 27900 | 27900 | 27850 | 354 |
| 515 | 20230925 | 104000 | 10507693950 | 27900 | 27850 | 27950 | 27850 | 853 |
| 516 | 20230925 | 103900 | 10483904900 | 27850 | 27850 | 27900 | 27800 | 1309 |
| 517 | 20230925 | 103800 | 10447448450 | 27900 | 27900 | 27950 | 27850 | 741 |
| 518 | 20230925 | 103700 | 10426775600 | 27950 | 27950 | 27950 | 27900 | 307 |
| 519 | 20230925 | 103600 | 10418204350 | 27950 | 27900 | 27950 | 27900 | 1748 |
| 520 | 20230925 | 103500 | 10369434450 | 27900 | 27950 | 27950 | 27900 | 961 |
| 521 | 20230925 | 103400 | 10342622400 | 27900 | 27850 | 27900 | 27800 | 2143 |
| 522 | 20230925 | 103300 | 10282922600 | 27850 | 27800 | 27850 | 27800 | 243 |
| 523 | 20230925 | 103200 | 10276164200 | 27800 | 27800 | 27850 | 27800 | 386 |
| 524 | 20230925 | 103100 | 10265432950 | 27800 | 27800 | 27850 | 27800 | 1207 |
| 525 | 20230925 | 103000 | 10231865750 | 27800 | 27850 | 27850 | 27800 | 435 |
| 526 | 20230925 | 102900 | 10219759200 | 27850 | 27800 | 27850 | 27800 | 797 |
| 527 | 20230925 | 102800 | 10197580550 | 27800 | 27800 | 27850 | 27750 | 1063 |
| 528 | 20230925 | 102700 | 10168038550 | 27800 | 27800 | 27800 | 27750 | 1067 |
| 529 | 20230925 | 102600 | 10138400400 | 27800 | 27800 | 27800 | 27750 | 2358 |
| 530 | 20230925 | 102500 | 10072953700 | 27750 | 27800 | 27850 | 27750 | 1504 |
| 531 | 20230925 | 102400 | 10031145250 | 27800 | 27850 | 27850 | 27800 | 200 |
| 532 | 20230925 | 102300 | 10025584200 | 27850 | 27800 | 27850 | 27750 | 2983 |
| 533 | 20230925 | 102200 | 9942653550 | 27800 | 27900 | 27900 | 27800 | 1160 |
| 534 | 20230925 | 102100 | 9910325150 | 27900 | 27800 | 27900 | 27800 | 2340 |
| 535 | 20230925 | 102000 | 9845191700 | 27850 | 27900 | 27950 | 27850 | 3132 |
| 536 | 20230925 | 101900 | 9757931600 | 27900 | 27850 | 27900 | 27850 | 2723 |
| 537 | 20230925 | 101800 | 9682024550 | 27850 | 27850 | 27900 | 27850 | 2131 |
| 538 | 20230925 | 101700 | 9622675550 | 27850 | 27900 | 27900 | 27850 | 2841 |
| 539 | 20230925 | 101600 | 9543435700 | 27950 | 27900 | 27950 | 27900 | 914 |
| 540 | 20230925 | 101500 | 9517927350 | 27950 | 27900 | 27950 | 27900 | 954 |
| 541 | 20230925 | 101400 | 9491299800 | 27950 | 27950 | 27950 | 27900 | 2090 |
| 542 | 20230925 | 101300 | 9432973650 | 27900 | 28000 | 28000 | 27850 | 5559 |
| 543 | 20230925 | 101200 | 9277832600 | 28000 | 28000 | 28000 | 27950 | 4416 |
| 544 | 20230925 | 101100 | 9154227550 | 28050 | 28050 | 28050 | 28000 | 663 |
| 545 | 20230925 | 101000 | 9135634450 | 28000 | 28050 | 28050 | 28000 | 896 |
| 546 | 20230925 | 100900 | 9110505100 | 28100 | 28100 | 28100 | 28000 | 1435 |
| 547 | 20230925 | 100800 | 9070265550 | 28050 | 28050 | 28100 | 28000 | 502 |
| 548 | 20230925 | 100700 | 9056170950 | 28050 | 28050 | 28050 | 28000 | 1496 |
| 549 | 20230925 | 100600 | 9014252850 | 28000 | 28000 | 28050 | 28000 | 1652 |
| 550 | 20230925 | 100500 | 8967986200 | 28000 | 27950 | 28000 | 27950 | 1290 |
| 551 | 20230925 | 100400 | 8931881900 | 27900 | 28000 | 28050 | 27900 | 2755 |
| 552 | 20230925 | 100300 | 8854859150 | 28000 | 28000 | 28050 | 28000 | 837 |
| 553 | 20230925 | 100200 | 8831413850 | 28000 | 28000 | 28000 | 27950 | 147 |
| 554 | 20230925 | 100100 | 8827298100 | 28000 | 28050 | 28050 | 27950 | 2566 |
| 555 | 20230925 | 100000 | 8755440200 | 28050 | 28000 | 28050 | 27950 | 1878 |
| 556 | 20230925 | 095900 | 8702865650 | 28000 | 28000 | 28050 | 27950 | 2432 |
| 557 | 20230925 | 095800 | 8634740700 | 28050 | 28000 | 28050 | 27950 | 3106 |
| 558 | 20230925 | 095700 | 8547758100 | 28050 | 28100 | 28100 | 28000 | 2391 |
| 559 | 20230925 | 095600 | 8480679400 | 28050 | 28100 | 28100 | 28050 | 2914 |
| 560 | 20230925 | 095500 | 8398812900 | 28100 | 28100 | 28100 | 28050 | 2135 |
| 561 | 20230925 | 095400 | 8338861250 | 28100 | 28000 | 28100 | 27950 | 3559 |
| 562 | 20230925 | 095300 | 8239136300 | 28000 | 27900 | 28000 | 27900 | 508 |
| 563 | 20230925 | 095200 | 8224936000 | 27900 | 27950 | 27950 | 27900 | 1601 |
| 564 | 20230925 | 095100 | 8180247900 | 27900 | 27900 | 27950 | 27900 | 393 |
| 565 | 20230925 | 095000 | 8169274350 | 27900 | 27900 | 27950 | 27850 | 2382 |
| 566 | 20230925 | 094900 | 8102800650 | 27900 | 28000 | 28000 | 27850 | 1476 |
| 567 | 20230925 | 094800 | 8061560450 | 28000 | 27950 | 28000 | 27900 | 2017 |
| 568 | 20230925 | 094700 | 8005186150 | 27950 | 27900 | 27950 | 27900 | 1289 |
| 569 | 20230925 | 094600 | 7969219500 | 27900 | 27850 | 27900 | 27800 | 2213 |
| 570 | 20230925 | 094500 | 7907549600 | 27800 | 27850 | 27900 | 27800 | 815 |
| 571 | 20230925 | 094400 | 7884857100 | 27800 | 27850 | 27900 | 27800 | 1801 |
| 572 | 20230925 | 094300 | 7834700500 | 27850 | 27900 | 27900 | 27800 | 2755 |
| 573 | 20230925 | 094200 | 7758002350 | 27900 | 28000 | 28000 | 27850 | 11638 |
| 574 | 20230925 | 094100 | 7433619550 | 27950 | 28000 | 28050 | 27950 | 1330 |
| 575 | 20230925 | 094000 | 7396382050 | 28000 | 28100 | 28150 | 28000 | 10098 |
| 576 | 20230925 | 093900 | 7113128100 | 28100 | 28150 | 28150 | 28100 | 1615 |
| 577 | 20230925 | 093800 | 7067674400 | 28150 | 28200 | 28250 | 28100 | 10208 |
| 578 | 20230925 | 093700 | 6780002100 | 28250 | 28250 | 28300 | 28200 | 9573 |
| 579 | 20230925 | 093600 | 6509568150 | 28250 | 28200 | 28300 | 28200 | 8408 |
| 580 | 20230925 | 093500 | 6272036600 | 28200 | 28150 | 28250 | 28100 | 14216 |
| 581 | 20230925 | 093400 | 5871530250 | 28200 | 28050 | 28200 | 28000 | 6297 |
| 582 | 20230925 | 093300 | 5694339950 | 28050 | 27950 | 28050 | 27900 | 4795 |
| 583 | 20230925 | 093200 | 5560001300 | 27950 | 27900 | 27950 | 27900 | 1308 |
| 584 | 20230925 | 093100 | 5523494600 | 27900 | 27950 | 28000 | 27750 | 14294 |
| 585 | 20230925 | 093000 | 5125127700 | 27950 | 27950 | 28000 | 27900 | 1894 |
| 586 | 20230925 | 092900 | 5072186200 | 28000 | 27950 | 28000 | 27900 | 2727 |
| 587 | 20230925 | 092800 | 4995962000 | 28000 | 28000 | 28100 | 27950 | 8243 |
| 588 | 20230925 | 092700 | 4765108650 | 28000 | 27950 | 28000 | 27900 | 4169 |
| 589 | 20230925 | 092600 | 4648629050 | 28000 | 28000 | 28050 | 27950 | 5281 |
| 590 | 20230925 | 092500 | 4500821700 | 28000 | 28050 | 28150 | 28000 | 5732 |
| 591 | 20230925 | 092400 | 4339823150 | 28100 | 28050 | 28100 | 28000 | 3868 |
| 592 | 20230925 | 092300 | 4231320800 | 28050 | 28150 | 28150 | 28000 | 6215 |
| 593 | 20230925 | 092200 | 4056816050 | 28100 | 28050 | 28150 | 28050 | 3262 |
| 594 | 20230925 | 092100 | 3965189300 | 28050 | 28200 | 28200 | 28000 | 11504 |
| 595 | 20230925 | 092000 | 3641828700 | 28200 | 28100 | 28200 | 28050 | 10966 |
| 596 | 20230925 | 091900 | 3333311000 | 28050 | 27950 | 28050 | 27900 | 22869 |
| 597 | 20230925 | 091800 | 2693317700 | 27950 | 27850 | 27950 | 27750 | 13096 |
| 598 | 20230925 | 091700 | 2328484050 | 27800 | 27800 | 27850 | 27750 | 9387 |
| 599 | 20230925 | 091600 | 2067295250 | 27800 | 27650 | 27850 | 27650 | 2740 |
| 600 | 20230925 | 091500 | 1991134400 | 27750 | 27600 | 27750 | 27600 | 7381 |
| 601 | 20230925 | 091400 | 1786596600 | 27600 | 27650 | 27700 | 27550 | 5576 |
| 602 | 20230925 | 091300 | 1632540600 | 27650 | 27700 | 27750 | 27550 | 1981 |
| 603 | 20230925 | 091200 | 1577737750 | 27700 | 27750 | 27750 | 27700 | 3369 |
| 604 | 20230925 | 091100 | 1484339650 | 27750 | 27700 | 27750 | 27650 | 2034 |
| 605 | 20230925 | 091000 | 1427971850 | 27700 | 27600 | 27750 | 27600 | 2283 |
| 606 | 20230925 | 090900 | 1364808550 | 27550 | 27600 | 27650 | 27550 | 816 |
| 607 | 20230925 | 090800 | 1342284700 | 27550 | 27600 | 27650 | 27550 | 1794 |
| 608 | 20230925 | 090700 | 1292801900 | 27650 | 27550 | 27650 | 27550 | 2617 |
| 609 | 20230925 | 090600 | 1220552800 | 27550 | 27600 | 27650 | 27300 | 6260 |
| 610 | 20230925 | 090500 | 1048752050 | 27650 | 27450 | 27650 | 27400 | 1646 |
| 611 | 20230925 | 090400 | 1003474200 | 27450 | 27550 | 27600 | 27400 | 7910 |
| 612 | 20230925 | 090300 | 786107450 | 27550 | 27750 | 27750 | 27550 | 7020 |
| 613 | 20230925 | 090200 | 592099300 | 27750 | 27750 | 27850 | 27700 | 2844 |
| 614 | 20230925 | 090100 | 513145750 | 27650 | 27600 | 27700 | 27550 | 4221 |
| 615 | 20230925 | 090000 | 396505000 | 27600 | 27500 | 27650 | 27500 | 12994 |