34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 193000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 3 | 20230925 | 192900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230925 | 192800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230925 | 192700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230925 | 192600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230925 | 192500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230925 | 192400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230925 | 192300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230925 | 192200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230925 | 192100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230925 | 192000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230925 | 191900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230925 | 191800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230925 | 191700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230925 | 191600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230925 | 191500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230925 | 191400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230925 | 191300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230925 | 191200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230925 | 191100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230925 | 191000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230925 | 190900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230925 | 190800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230925 | 190700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230925 | 190600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230925 | 190500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230925 | 190400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230925 | 190300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230925 | 190200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230925 | 190100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230925 | 190000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 33 | 20230925 | 185900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230925 | 185800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230925 | 185700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230925 | 185600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230925 | 185500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230925 | 185400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230925 | 185300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230925 | 185200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230925 | 185100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230925 | 185000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230925 | 184900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230925 | 184800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230925 | 184700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230925 | 184600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230925 | 184500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230925 | 184400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230925 | 184300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230925 | 184200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230925 | 184100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230925 | 184000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230925 | 183900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230925 | 183800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230925 | 183700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230925 | 183600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230925 | 183500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230925 | 183400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230925 | 183300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230925 | 183200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230925 | 183100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230925 | 183000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 63 | 20230925 | 182900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230925 | 182800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230925 | 182700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230925 | 182600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230925 | 182500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230925 | 182400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230925 | 182300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230925 | 182200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230925 | 182100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230925 | 182000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230925 | 181900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230925 | 181800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230925 | 181700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230925 | 181600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230925 | 181500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230925 | 181400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230925 | 181300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230925 | 181200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230925 | 181100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230925 | 181000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230925 | 180900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230925 | 180800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230925 | 180700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230925 | 180600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230925 | 180500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230925 | 180400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230925 | 180300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230925 | 180200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230925 | 180100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230925 | 180000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 93 | 20230925 | 175900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230925 | 175800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230925 | 175700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230925 | 175600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230925 | 175500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230925 | 175400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230925 | 175300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230925 | 175200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230925 | 175100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230925 | 175000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230925 | 174900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230925 | 174800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230925 | 174700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230925 | 174600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230925 | 174500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230925 | 174400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230925 | 174300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230925 | 174200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230925 | 174100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230925 | 174000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230925 | 173900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230925 | 173800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230925 | 173700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230925 | 173600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230925 | 173500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230925 | 173400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230925 | 173300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230925 | 173200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230925 | 173100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230925 | 173000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 123 | 20230925 | 172900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230925 | 172800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230925 | 172700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230925 | 172600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230925 | 172500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230925 | 172400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230925 | 172300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230925 | 172200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230925 | 172100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230925 | 172000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230925 | 171900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230925 | 171800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230925 | 171700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230925 | 171600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230925 | 171500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230925 | 171400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230925 | 171300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230925 | 171200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230925 | 171100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230925 | 171000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230925 | 170900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230925 | 170800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230925 | 170700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230925 | 170600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230925 | 170500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230925 | 170400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230925 | 170300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230925 | 170200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230925 | 170100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230925 | 170000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 153 | 20230925 | 165900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230925 | 165800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230925 | 165700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230925 | 165600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230925 | 165500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230925 | 165400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230925 | 165300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230925 | 165200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230925 | 165100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230925 | 165000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230925 | 164900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230925 | 164800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230925 | 164700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230925 | 164600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230925 | 164500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230925 | 164400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230925 | 164300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230925 | 164200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230925 | 164100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230925 | 164000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230925 | 163900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230925 | 163800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230925 | 163700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230925 | 163600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230925 | 163500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230925 | 163400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230925 | 163300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230925 | 163200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230925 | 163100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230925 | 163000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 183 | 20230925 | 162900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230925 | 162800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230925 | 162700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230925 | 162600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230925 | 162500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230925 | 162400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230925 | 162300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230925 | 162200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230925 | 162100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230925 | 162000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230925 | 161900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230925 | 161800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230925 | 161700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230925 | 161600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230925 | 161500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230925 | 161400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230925 | 161300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230925 | 161200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230925 | 161100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230925 | 161000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230925 | 160900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230925 | 160800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230925 | 160700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230925 | 160600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230925 | 160500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230925 | 160400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230925 | 160300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230925 | 160200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230925 | 160100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230925 | 160000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 33750 |
| 213 | 20230925 | 155900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230925 | 155800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230925 | 155700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230925 | 155600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20230925 | 155500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20230925 | 155400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20230925 | 155300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20230925 | 155200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20230925 | 155100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20230925 | 155000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20230925 | 154900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20230925 | 154800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20230925 | 154700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20230925 | 154600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20230925 | 154500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20230925 | 154400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20230925 | 154300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20230925 | 154200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20230925 | 154100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20230925 | 154000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20230925 | 153900 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20230925 | 153800 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20230925 | 153700 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20230925 | 153600 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20230925 | 153500 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20230925 | 153400 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20230925 | 153300 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20230925 | 153200 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20230925 | 153100 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 242 | 20230925 | 153000 | 21944118100 | 27650 | 27650 | 27650 | 27650 | 67500 |
| 243 | 20230925 | 152900 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 244 | 20230925 | 152800 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 245 | 20230925 | 152700 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 246 | 20230925 | 152600 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 247 | 20230925 | 152500 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 248 | 20230925 | 152400 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 249 | 20230925 | 152300 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 250 | 20230925 | 152200 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 251 | 20230925 | 152100 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 252 | 20230925 | 152000 | 21010930600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 253 | 20230925 | 151900 | 21010930600 | 27650 | 27650 | 27650 | 27600 | 5355 |
| 254 | 20230925 | 151800 | 20863035100 | 27650 | 27600 | 27700 | 27600 | 2652 |
| 255 | 20230925 | 151700 | 20789714350 | 27650 | 27600 | 27700 | 27600 | 5717 |
| 256 | 20230925 | 151600 | 20631659900 | 27600 | 27600 | 27650 | 27600 | 2584 |
| 257 | 20230925 | 151500 | 20560281000 | 27600 | 27600 | 27650 | 27600 | 2656 |
| 258 | 20230925 | 151400 | 20486961350 | 27600 | 27650 | 27700 | 27600 | 3748 |
| 259 | 20230925 | 151300 | 20383393550 | 27700 | 27600 | 27700 | 27600 | 3883 |
| 260 | 20230925 | 151200 | 20276028700 | 27600 | 27600 | 27700 | 27600 | 3728 |
| 261 | 20230925 | 151100 | 20172992500 | 27650 | 27650 | 27700 | 27600 | 5712 |
| 262 | 20230925 | 151000 | 20014963500 | 27650 | 27650 | 27650 | 27600 | 7534 |
| 263 | 20230925 | 150900 | 19806721150 | 27650 | 27600 | 27650 | 27600 | 8040 |
| 264 | 20230925 | 150800 | 19584812400 | 27600 | 27600 | 27650 | 27600 | 2976 |
| 265 | 20230925 | 150700 | 19502658100 | 27600 | 27650 | 27650 | 27600 | 2884 |
| 266 | 20230925 | 150600 | 19423010800 | 27600 | 27600 | 27700 | 27600 | 6731 |
| 267 | 20230925 | 150500 | 19237056300 | 27600 | 27650 | 27650 | 27600 | 2494 |
| 268 | 20230925 | 150400 | 19168151350 | 27600 | 27600 | 27700 | 27600 | 2902 |
| 269 | 20230925 | 150300 | 19087996800 | 27650 | 27650 | 27700 | 27600 | 6054 |
| 270 | 20230925 | 150200 | 18920630350 | 27650 | 27650 | 27700 | 27650 | 2383 |
| 271 | 20230925 | 150100 | 18854738800 | 27650 | 27650 | 27700 | 27650 | 2815 |
| 272 | 20230925 | 150000 | 18776894550 | 27650 | 27650 | 27700 | 27600 | 2029 |
| 273 | 20230925 | 145900 | 18720793750 | 27650 | 27600 | 27650 | 27600 | 10657 |
| 274 | 20230925 | 145800 | 18426585950 | 27600 | 27600 | 27650 | 27600 | 3001 |
| 275 | 20230925 | 145700 | 18343751600 | 27650 | 27600 | 27650 | 27600 | 2578 |
| 276 | 20230925 | 145600 | 18272584200 | 27600 | 27600 | 27650 | 27600 | 11295 |
| 277 | 20230925 | 145500 | 17960811250 | 27650 | 27650 | 27700 | 27600 | 5864 |
| 278 | 20230925 | 145400 | 17798774500 | 27650 | 27700 | 27750 | 27650 | 19739 |
| 279 | 20230925 | 145300 | 17252367850 | 27700 | 27700 | 27750 | 27700 | 10335 |
| 280 | 20230925 | 145200 | 16966087500 | 27700 | 27750 | 27750 | 27700 | 17364 |
| 281 | 20230925 | 145100 | 16484401450 | 27750 | 27750 | 27800 | 27750 | 2084 |
| 282 | 20230925 | 145000 | 16426568800 | 27750 | 27750 | 27800 | 27750 | 3144 |
| 283 | 20230925 | 144900 | 16339307500 | 27750 | 27750 | 27800 | 27750 | 2839 |
| 284 | 20230925 | 144800 | 16260515100 | 27750 | 27750 | 27800 | 27750 | 908 |
| 285 | 20230925 | 144700 | 16235312850 | 27750 | 27750 | 27800 | 27750 | 833 |
| 286 | 20230925 | 144600 | 16212196400 | 27750 | 27750 | 27800 | 27750 | 599 |
| 287 | 20230925 | 144500 | 16195571800 | 27750 | 27800 | 27800 | 27750 | 2472 |
| 288 | 20230925 | 144400 | 16126967150 | 27800 | 27800 | 27800 | 27750 | 1327 |
| 289 | 20230925 | 144300 | 16090123350 | 27750 | 27750 | 27800 | 27750 | 1900 |
| 290 | 20230925 | 144200 | 16037381800 | 27750 | 27800 | 27800 | 27750 | 566 |
| 291 | 20230925 | 144100 | 16021662000 | 27800 | 27800 | 27800 | 27750 | 1853 |
| 292 | 20230925 | 144000 | 15970237100 | 27750 | 27750 | 27800 | 27750 | 578 |
| 293 | 20230925 | 143900 | 15954196800 | 27750 | 27750 | 27800 | 27750 | 364 |
| 294 | 20230925 | 143800 | 15944091800 | 27750 | 27750 | 27750 | 27750 | 481 |
| 295 | 20230925 | 143700 | 15930744050 | 27750 | 27750 | 27800 | 27750 | 558 |
| 296 | 20230925 | 143600 | 15915240650 | 27800 | 27750 | 27800 | 27750 | 843 |
| 297 | 20230925 | 143500 | 15891829050 | 27750 | 27800 | 27800 | 27750 | 3095 |
| 298 | 20230925 | 143400 | 15805930700 | 27750 | 27750 | 27800 | 27750 | 2226 |
| 299 | 20230925 | 143300 | 15744147700 | 27750 | 27800 | 27800 | 27750 | 664 |
| 300 | 20230925 | 143200 | 15725710100 | 27750 | 27800 | 27800 | 27750 | 1224 |
| 301 | 20230925 | 143100 | 15691702000 | 27750 | 27800 | 27800 | 27750 | 1252 |
| 302 | 20230925 | 143000 | 15656905550 | 27750 | 27850 | 27850 | 27750 | 3290 |
| 303 | 20230925 | 142900 | 15565457500 | 27800 | 27800 | 27800 | 27800 | 3223 |
| 304 | 20230925 | 142800 | 15475858100 | 27800 | 27850 | 27850 | 27800 | 1158 |
| 305 | 20230925 | 142700 | 15443661600 | 27800 | 27800 | 27850 | 27800 | 1280 |
| 306 | 20230925 | 142600 | 15408077550 | 27800 | 27850 | 27850 | 27800 | 1039 |
| 307 | 20230925 | 142500 | 15379165950 | 27800 | 27800 | 27850 | 27800 | 1305 |
| 308 | 20230925 | 142400 | 15342886900 | 27800 | 27800 | 27850 | 27800 | 1448 |
| 309 | 20230925 | 142300 | 15302632300 | 27800 | 27800 | 27850 | 27800 | 3381 |
| 310 | 20230925 | 142200 | 15208593950 | 27800 | 27800 | 27850 | 27800 | 724 |
| 311 | 20230925 | 142100 | 15188466700 | 27800 | 27800 | 27850 | 27800 | 1328 |
| 312 | 20230925 | 142000 | 15151544700 | 27800 | 27850 | 27850 | 27800 | 874 |
| 313 | 20230925 | 141900 | 15127246900 | 27800 | 27800 | 27850 | 27800 | 2815 |
| 314 | 20230925 | 141800 | 15048982800 | 27800 | 27800 | 27850 | 27800 | 10088 |
| 315 | 20230925 | 141700 | 14768524650 | 27800 | 27800 | 27850 | 27800 | 1550 |
| 316 | 20230925 | 141600 | 14725407600 | 27800 | 27800 | 27850 | 27800 | 1589 |
| 317 | 20230925 | 141500 | 14681231300 | 27800 | 27850 | 27850 | 27800 | 9485 |
| 318 | 20230925 | 141400 | 14417449300 | 27800 | 27800 | 27850 | 27800 | 769 |
| 319 | 20230925 | 141300 | 14396064700 | 27800 | 27800 | 27850 | 27800 | 1793 |
| 320 | 20230925 | 141200 | 14346211150 | 27850 | 27800 | 27850 | 27800 | 825 |
| 321 | 20230925 | 141100 | 14323270200 | 27850 | 27800 | 27850 | 27800 | 511 |
| 322 | 20230925 | 141000 | 14309061450 | 27800 | 27850 | 27850 | 27800 | 461 |
| 323 | 20230925 | 140900 | 14296245050 | 27800 | 27800 | 27850 | 27800 | 4407 |
| 324 | 20230925 | 140800 | 14173609100 | 27800 | 27800 | 27850 | 27800 | 835 |
| 325 | 20230925 | 140700 | 14150390150 | 27850 | 27800 | 27850 | 27800 | 588 |
| 326 | 20230925 | 140600 | 14134032650 | 27850 | 27800 | 27850 | 27800 | 2038 |
| 327 | 20230925 | 140500 | 14077357550 | 27800 | 27800 | 27900 | 27800 | 2217 |
| 328 | 20230925 | 140400 | 14015698200 | 27800 | 27850 | 27850 | 27800 | 1580 |
| 329 | 20230925 | 140300 | 13971699200 | 27850 | 27850 | 27900 | 27850 | 908 |
| 330 | 20230925 | 140200 | 13946411350 | 27850 | 27800 | 27900 | 27800 | 2199 |
| 331 | 20230925 | 140100 | 13885190650 | 27850 | 27850 | 27850 | 27800 | 1344 |
| 332 | 20230925 | 140000 | 13847761500 | 27850 | 27900 | 27900 | 27850 | 2209 |
| 333 | 20230925 | 135900 | 13786240400 | 27850 | 27850 | 27900 | 27850 | 343 |
| 334 | 20230925 | 135800 | 13776687800 | 27850 | 27850 | 27900 | 27850 | 1426 |
| 335 | 20230925 | 135700 | 13736969700 | 27850 | 27850 | 27900 | 27850 | 994 |
| 336 | 20230925 | 135600 | 13709286600 | 27850 | 27850 | 27900 | 27850 | 1484 |
| 337 | 20230925 | 135500 | 13667952050 | 27900 | 27900 | 27900 | 27850 | 653 |
| 338 | 20230925 | 135400 | 13649760050 | 27850 | 27900 | 27900 | 27850 | 885 |
| 339 | 20230925 | 135300 | 13625102400 | 27850 | 27850 | 27900 | 27850 | 794 |
| 340 | 20230925 | 135200 | 13602987000 | 27850 | 27850 | 27900 | 27850 | 2027 |
| 341 | 20230925 | 135100 | 13546456950 | 27850 | 27850 | 27900 | 27850 | 966 |
| 342 | 20230925 | 135000 | 13519551350 | 27850 | 27850 | 27900 | 27850 | 1306 |
| 343 | 20230925 | 134900 | 13483166850 | 27850 | 27850 | 27900 | 27850 | 813 |
| 344 | 20230925 | 134800 | 13460519800 | 27850 | 27850 | 27900 | 27850 | 888 |
| 345 | 20230925 | 134700 | 13435785250 | 27850 | 27850 | 27900 | 27850 | 995 |
| 346 | 20230925 | 134600 | 13408069300 | 27850 | 27900 | 27900 | 27850 | 1068 |
| 347 | 20230925 | 134500 | 13378281050 | 27900 | 27950 | 27950 | 27900 | 1763 |
| 348 | 20230925 | 134400 | 13329092650 | 27900 | 27900 | 27950 | 27900 | 1338 |
| 349 | 20230925 | 134300 | 13291742450 | 27900 | 27900 | 27900 | 27900 | 1382 |
| 350 | 20230925 | 134200 | 13253184650 | 27900 | 27900 | 27900 | 27900 | 3300 |
| 351 | 20230925 | 134100 | 13161114650 | 27900 | 27900 | 27950 | 27900 | 784 |
| 352 | 20230925 | 134000 | 13139235500 | 27900 | 27950 | 27950 | 27900 | 758 |
| 353 | 20230925 | 133900 | 13118084700 | 27900 | 27900 | 27950 | 27900 | 1418 |
| 354 | 20230925 | 133800 | 13078522000 | 27900 | 27900 | 27900 | 27900 | 996 |
| 355 | 20230925 | 133700 | 13050733600 | 27950 | 27900 | 27950 | 27900 | 273 |
| 356 | 20230925 | 133600 | 13043116800 | 27950 | 27950 | 27950 | 27900 | 714 |
| 357 | 20230925 | 133500 | 13023194700 | 27900 | 27900 | 27900 | 27850 | 1497 |
| 358 | 20230925 | 133400 | 12981429900 | 27900 | 27900 | 27950 | 27900 | 618 |
| 359 | 20230925 | 133300 | 12964187650 | 27900 | 27900 | 27900 | 27900 | 424 |
| 360 | 20230925 | 133200 | 12952358050 | 27900 | 27900 | 27900 | 27900 | 682 |
| 361 | 20230925 | 133100 | 12933330250 | 27900 | 27900 | 27900 | 27850 | 3509 |
| 362 | 20230925 | 133000 | 12835463050 | 27950 | 27900 | 27950 | 27900 | 696 |
| 363 | 20230925 | 132900 | 12816034100 | 27950 | 27900 | 27950 | 27900 | 559 |
| 364 | 20230925 | 132800 | 12800422850 | 27900 | 27900 | 27950 | 27900 | 885 |
| 365 | 20230925 | 132700 | 12775730350 | 27950 | 27900 | 27950 | 27900 | 669 |
| 366 | 20230925 | 132600 | 12757064750 | 27900 | 27900 | 27900 | 27900 | 2444 |
| 367 | 20230925 | 132500 | 12688877150 | 27900 | 27900 | 27950 | 27900 | 829 |
| 368 | 20230925 | 132400 | 12665739350 | 27900 | 27950 | 27950 | 27850 | 3462 |
| 369 | 20230925 | 132300 | 12569141550 | 27950 | 27950 | 27950 | 27900 | 1296 |
| 370 | 20230925 | 132200 | 12532918400 | 27950 | 28000 | 28000 | 27950 | 1073 |
| 371 | 20230925 | 132100 | 12502925350 | 27950 | 27950 | 27950 | 27950 | 1642 |
| 372 | 20230925 | 132000 | 12457031450 | 27950 | 27950 | 28000 | 27950 | 342 |
| 373 | 20230925 | 131900 | 12447471200 | 27950 | 27950 | 28000 | 27900 | 3320 |
| 374 | 20230925 | 131800 | 12354647900 | 27900 | 27900 | 27950 | 27900 | 775 |
| 375 | 20230925 | 131700 | 12333006150 | 27900 | 27900 | 27900 | 27900 | 2538 |
| 376 | 20230925 | 131600 | 12262195950 | 27900 | 27900 | 27950 | 27900 | 81 |
| 377 | 20230925 | 131500 | 12259935950 | 27950 | 27950 | 27950 | 27900 | 225 |
| 378 | 20230925 | 131400 | 12253656800 | 27950 | 27900 | 27950 | 27900 | 4471 |
| 379 | 20230925 | 131300 | 12128885950 | 27900 | 27900 | 27900 | 27900 | 448 |
| 380 | 20230925 | 131200 | 12116386750 | 27900 | 27900 | 27900 | 27900 | 346 |
| 381 | 20230925 | 131100 | 12106733350 | 27900 | 27900 | 27900 | 27900 | 327 |
| 382 | 20230925 | 131000 | 12097610050 | 27900 | 27850 | 27950 | 27850 | 1056 |
| 383 | 20230925 | 130900 | 12068160950 | 27900 | 27900 | 27950 | 27900 | 1244 |
| 384 | 20230925 | 130800 | 12033446450 | 27900 | 27850 | 27950 | 27850 | 4158 |
| 385 | 20230925 | 130700 | 11917407850 | 27850 | 27850 | 27900 | 27850 | 1078 |
| 386 | 20230925 | 130600 | 11887385400 | 27850 | 27850 | 27850 | 27850 | 213 |
| 387 | 20230925 | 130500 | 11881453350 | 27850 | 27850 | 27850 | 27850 | 1263 |
| 388 | 20230925 | 130400 | 11846278800 | 27850 | 27850 | 27850 | 27850 | 429 |
| 389 | 20230925 | 130300 | 11834331150 | 27850 | 27850 | 27850 | 27850 | 222 |
| 390 | 20230925 | 130200 | 11828148450 | 27850 | 27900 | 27900 | 27850 | 4229 |
| 391 | 20230925 | 130100 | 11710335750 | 27900 | 27850 | 27900 | 27850 | 1230 |
| 392 | 20230925 | 130000 | 11676061650 | 27900 | 27900 | 27900 | 27850 | 367 |
| 393 | 20230925 | 125900 | 11665825000 | 27900 | 27900 | 27900 | 27850 | 197 |
| 394 | 20230925 | 125800 | 11660333200 | 27850 | 27850 | 27900 | 27850 | 390 |
| 395 | 20230925 | 125700 | 11649467400 | 27850 | 27900 | 27900 | 27850 | 86 |
| 396 | 20230925 | 125600 | 11647071200 | 27850 | 27900 | 27900 | 27850 | 363 |
| 397 | 20230925 | 125500 | 11636955900 | 27900 | 27850 | 27900 | 27850 | 548 |
| 398 | 20230925 | 125400 | 11621686300 | 27850 | 27900 | 27900 | 27850 | 631 |
| 399 | 20230925 | 125300 | 11604087000 | 27900 | 27850 | 27900 | 27850 | 454 |
| 400 | 20230925 | 125200 | 11591433050 | 27850 | 27900 | 27900 | 27850 | 1097 |
| 401 | 20230925 | 125100 | 11560829400 | 27850 | 27900 | 27900 | 27850 | 217 |
| 402 | 20230925 | 125000 | 11554779750 | 27850 | 27850 | 27900 | 27850 | 385 |
| 403 | 20230925 | 124900 | 11544049100 | 27850 | 27900 | 27900 | 27850 | 156 |
| 404 | 20230925 | 124800 | 11539704050 | 27900 | 27900 | 27900 | 27850 | 94 |
| 405 | 20230925 | 124700 | 11537082950 | 27900 | 27950 | 27950 | 27900 | 977 |
| 406 | 20230925 | 124600 | 11509823300 | 27950 | 27900 | 27950 | 27900 | 116 |
| 407 | 20230925 | 124500 | 11506585800 | 27900 | 27900 | 27950 | 27900 | 952 |
| 408 | 20230925 | 124400 | 11480019550 | 27900 | 27900 | 27900 | 27900 | 653 |
| 409 | 20230925 | 124300 | 11461800850 | 27900 | 27900 | 27950 | 27900 | 113 |
| 410 | 20230925 | 124200 | 11458644800 | 27900 | 27900 | 27950 | 27900 | 837 |
| 411 | 20230925 | 124100 | 11435288850 | 27950 | 27900 | 27950 | 27900 | 220 |
| 412 | 20230925 | 124000 | 11429144050 | 27900 | 27900 | 27950 | 27900 | 197 |
| 413 | 20230925 | 123900 | 11423642800 | 27900 | 27950 | 27950 | 27900 | 574 |
| 414 | 20230925 | 123800 | 11407610400 | 27900 | 27900 | 27950 | 27900 | 644 |
| 415 | 20230925 | 123700 | 11389622150 | 27900 | 27900 | 27950 | 27900 | 565 |
| 416 | 20230925 | 123600 | 11373845550 | 27950 | 27900 | 27950 | 27900 | 255 |
| 417 | 20230925 | 123500 | 11366724800 | 27950 | 27950 | 27950 | 27900 | 258 |
| 418 | 20230925 | 123400 | 11359524850 | 27950 | 27900 | 27950 | 27900 | 271 |
| 419 | 20230925 | 123300 | 11351963750 | 27900 | 27900 | 27900 | 27900 | 349 |
| 420 | 20230925 | 123200 | 11342226650 | 27900 | 27900 | 27950 | 27900 | 254 |
| 421 | 20230925 | 123100 | 11335139700 | 27900 | 27950 | 27950 | 27900 | 417 |
| 422 | 20230925 | 123000 | 11323495750 | 27950 | 27950 | 27950 | 27900 | 153 |
| 423 | 20230925 | 122900 | 11319224400 | 27900 | 27900 | 27950 | 27900 | 808 |
| 424 | 20230925 | 122800 | 11296662700 | 27950 | 27950 | 27950 | 27900 | 551 |
| 425 | 20230925 | 122700 | 11281272100 | 27950 | 27850 | 27950 | 27800 | 10340 |
| 426 | 20230925 | 122600 | 10993042150 | 27850 | 27800 | 27850 | 27800 | 1526 |
| 427 | 20230925 | 122500 | 10950557300 | 27850 | 27850 | 27850 | 27800 | 267 |
| 428 | 20230925 | 122400 | 10943128200 | 27850 | 27850 | 27850 | 27800 | 121 |
| 429 | 20230925 | 122300 | 10939761800 | 27850 | 27850 | 27850 | 27800 | 564 |
| 430 | 20230925 | 122200 | 10924070050 | 27850 | 27850 | 27850 | 27800 | 1779 |
| 431 | 20230925 | 122100 | 10874588350 | 27850 | 27850 | 27850 | 27800 | 346 |
| 432 | 20230925 | 122000 | 10864963250 | 27800 | 27800 | 27850 | 27800 | 605 |
| 433 | 20230925 | 121900 | 10848133150 | 27800 | 27800 | 27850 | 27800 | 618 |
| 434 | 20230925 | 121800 | 10830947250 | 27800 | 27800 | 27850 | 27800 | 564 |
| 435 | 20230925 | 121700 | 10815267900 | 27800 | 27850 | 27850 | 27800 | 187 |
| 436 | 20230925 | 121600 | 10810066600 | 27800 | 27800 | 27850 | 27800 | 126 |
| 437 | 20230925 | 121500 | 10806563150 | 27800 | 27800 | 27850 | 27800 | 501 |
| 438 | 20230925 | 121400 | 10792632100 | 27800 | 27800 | 27850 | 27800 | 318 |
| 439 | 20230925 | 121300 | 10783784250 | 27800 | 27850 | 27850 | 27800 | 168 |
| 440 | 20230925 | 121200 | 10779110150 | 27850 | 27800 | 27850 | 27800 | 836 |
| 441 | 20230925 | 121100 | 10755865400 | 27800 | 27800 | 27850 | 27800 | 289 |
| 442 | 20230925 | 121000 | 10747826600 | 27850 | 27800 | 27850 | 27800 | 370 |
| 443 | 20230925 | 120900 | 10737534700 | 27800 | 27800 | 27850 | 27800 | 504 |
| 444 | 20230925 | 120800 | 10723512600 | 27800 | 27800 | 27850 | 27800 | 4248 |
| 445 | 20230925 | 120700 | 10605407050 | 27800 | 27850 | 27850 | 27800 | 720 |
| 446 | 20230925 | 120600 | 10585356300 | 27800 | 27850 | 27850 | 27800 | 2824 |
| 447 | 20230925 | 120500 | 10506709500 | 27800 | 27800 | 27850 | 27800 | 282 |
| 448 | 20230925 | 120400 | 10498869850 | 27800 | 27850 | 27850 | 27800 | 1059 |
| 449 | 20230925 | 120300 | 10469395850 | 27850 | 27850 | 27850 | 27800 | 276 |
| 450 | 20230925 | 120200 | 10461717250 | 27850 | 27850 | 27850 | 27800 | 221 |
| 451 | 20230925 | 120100 | 10455567500 | 27850 | 27850 | 27850 | 27800 | 1068 |
| 452 | 20230925 | 120000 | 10425840950 | 27850 | 27850 | 27900 | 27850 | 395 |
| 453 | 20230925 | 115900 | 10414840100 | 27850 | 27850 | 27900 | 27850 | 451 |
| 454 | 20230925 | 115800 | 10402277200 | 27900 | 27850 | 27900 | 27850 | 459 |
| 455 | 20230925 | 115700 | 10389492000 | 27900 | 27850 | 27900 | 27850 | 366 |
| 456 | 20230925 | 115600 | 10379298400 | 27850 | 27850 | 27900 | 27850 | 603 |
| 457 | 20230925 | 115500 | 10362504350 | 27900 | 27850 | 27900 | 27850 | 285 |
| 458 | 20230925 | 115400 | 10354565750 | 27850 | 27900 | 27900 | 27850 | 352 |
| 459 | 20230925 | 115300 | 10344761100 | 27900 | 27850 | 27900 | 27850 | 318 |
| 460 | 20230925 | 115200 | 10335902450 | 27850 | 27850 | 27900 | 27850 | 441 |
| 461 | 20230925 | 115100 | 10323620550 | 27850 | 27850 | 27850 | 27800 | 634 |
| 462 | 20230925 | 115000 | 10305984300 | 27850 | 27850 | 27850 | 27800 | 746 |
| 463 | 20230925 | 114900 | 10285211650 | 27850 | 27850 | 27850 | 27800 | 244 |
| 464 | 20230925 | 114800 | 10278419800 | 27850 | 27850 | 27850 | 27800 | 407 |
| 465 | 20230925 | 114700 | 10267094350 | 27800 | 27850 | 27900 | 27800 | 1221 |
| 466 | 20230925 | 114600 | 10233090300 | 27850 | 27900 | 27900 | 27850 | 125 |
| 467 | 20230925 | 114500 | 10229607350 | 27900 | 27850 | 27900 | 27850 | 1019 |
| 468 | 20230925 | 114400 | 10201220850 | 27850 | 27850 | 27850 | 27850 | 276 |
| 469 | 20230925 | 114300 | 10193534250 | 27850 | 27800 | 27850 | 27800 | 1481 |
| 470 | 20230925 | 114200 | 10152296350 | 27800 | 27800 | 27850 | 27800 | 521 |
| 471 | 20230925 | 114100 | 10137792450 | 27850 | 27850 | 27850 | 27800 | 629 |
| 472 | 20230925 | 114000 | 10120276600 | 27800 | 27850 | 27850 | 27800 | 924 |
| 473 | 20230925 | 113900 | 10094551400 | 27850 | 27800 | 27850 | 27800 | 812 |
| 474 | 20230925 | 113800 | 10071957650 | 27850 | 27900 | 27900 | 27850 | 379 |
| 475 | 20230925 | 113700 | 10061402200 | 27800 | 27850 | 27900 | 27800 | 1602 |
| 476 | 20230925 | 113600 | 10016794600 | 27850 | 27800 | 27850 | 27800 | 2311 |
| 477 | 20230925 | 113500 | 9952433650 | 27850 | 27850 | 27850 | 27800 | 596 |
| 478 | 20230925 | 113400 | 9935839300 | 27850 | 27850 | 27850 | 27800 | 850 |
| 479 | 20230925 | 113300 | 9912177700 | 27850 | 27850 | 27900 | 27850 | 808 |
| 480 | 20230925 | 113200 | 9889673900 | 27850 | 27850 | 27900 | 27850 | 1052 |
| 481 | 20230925 | 113100 | 9860375650 | 27850 | 27800 | 27850 | 27800 | 6299 |
| 482 | 20230925 | 113000 | 9684958750 | 27800 | 27800 | 27850 | 27800 | 917 |
| 483 | 20230925 | 112900 | 9659448800 | 27800 | 27800 | 27850 | 27800 | 329 |
| 484 | 20230925 | 112800 | 9650301850 | 27800 | 27800 | 27850 | 27750 | 2462 |
| 485 | 20230925 | 112700 | 9581861650 | 27850 | 27800 | 27850 | 27800 | 538 |
| 486 | 20230925 | 112600 | 9566904350 | 27800 | 27850 | 27850 | 27800 | 1674 |
| 487 | 20230925 | 112500 | 9520367000 | 27800 | 27800 | 27850 | 27800 | 806 |
| 488 | 20230925 | 112400 | 9497958750 | 27850 | 27800 | 27850 | 27800 | 1586 |
| 489 | 20230925 | 112300 | 9453867400 | 27800 | 27800 | 27850 | 27800 | 6531 |
| 490 | 20230925 | 112200 | 9272304550 | 27800 | 27800 | 27850 | 27800 | 3117 |
| 491 | 20230925 | 112100 | 9185639600 | 27800 | 27800 | 27850 | 27800 | 2475 |
| 492 | 20230925 | 112000 | 9116833450 | 27850 | 27800 | 27850 | 27800 | 2838 |
| 493 | 20230925 | 111900 | 9037903150 | 27850 | 27800 | 27850 | 27800 | 445 |
| 494 | 20230925 | 111800 | 9025526600 | 27800 | 27850 | 27850 | 27800 | 552 |
| 495 | 20230925 | 111700 | 9010173350 | 27800 | 27800 | 27850 | 27800 | 2326 |
| 496 | 20230925 | 111600 | 8945503400 | 27850 | 27850 | 27850 | 27800 | 5657 |
| 497 | 20230925 | 111500 | 8788221350 | 27850 | 27800 | 27850 | 27800 | 764 |
| 498 | 20230925 | 111400 | 8766956150 | 27850 | 27850 | 27850 | 27800 | 317 |
| 499 | 20230925 | 111300 | 8758134500 | 27800 | 27850 | 27850 | 27800 | 1522 |
| 500 | 20230925 | 111200 | 8715757300 | 27850 | 27850 | 27850 | 27800 | 1058 |
| 501 | 20230925 | 111100 | 8686316850 | 27850 | 27850 | 27900 | 27850 | 675 |
| 502 | 20230925 | 111000 | 8667517250 | 27850 | 27850 | 27850 | 27850 | 1165 |
| 503 | 20230925 | 110900 | 8635072000 | 27900 | 27850 | 27900 | 27850 | 600 |
| 504 | 20230925 | 110800 | 8618361900 | 27850 | 27900 | 27900 | 27850 | 1689 |
| 505 | 20230925 | 110700 | 8571321400 | 27850 | 27850 | 27900 | 27850 | 655 |
| 506 | 20230925 | 110600 | 8553078800 | 27850 | 27850 | 27900 | 27850 | 1286 |
| 507 | 20230925 | 110500 | 8517262950 | 27850 | 27850 | 27850 | 27800 | 2157 |
| 508 | 20230925 | 110400 | 8457211750 | 27850 | 27900 | 27900 | 27850 | 615 |
| 509 | 20230925 | 110300 | 8440076000 | 27850 | 27850 | 27900 | 27850 | 1495 |
| 510 | 20230925 | 110200 | 8398438100 | 27850 | 27850 | 27900 | 27850 | 862 |
| 511 | 20230925 | 110100 | 8374431350 | 27850 | 27850 | 27900 | 27850 | 2744 |
| 512 | 20230925 | 110000 | 8298010900 | 27850 | 27900 | 27900 | 27850 | 734 |
| 513 | 20230925 | 105900 | 8277568750 | 27850 | 27850 | 27900 | 27850 | 1908 |
| 514 | 20230925 | 105800 | 8224427750 | 27850 | 27850 | 27850 | 27850 | 1704 |
| 515 | 20230925 | 105700 | 8176971350 | 27850 | 27850 | 27900 | 27850 | 1123 |
| 516 | 20230925 | 105600 | 8145695250 | 27900 | 27900 | 27900 | 27850 | 63 |
| 517 | 20230925 | 105500 | 8143940050 | 27900 | 27850 | 27900 | 27850 | 4900 |
| 518 | 20230925 | 105400 | 8007316800 | 27850 | 27850 | 27900 | 27850 | 3702 |
| 519 | 20230925 | 105300 | 7904212750 | 27900 | 27850 | 27900 | 27850 | 2927 |
| 520 | 20230925 | 105200 | 7822693600 | 27850 | 27850 | 27900 | 27850 | 854 |
| 521 | 20230925 | 105100 | 7798892600 | 27850 | 27850 | 27900 | 27850 | 369 |
| 522 | 20230925 | 105000 | 7788608650 | 27850 | 27900 | 27900 | 27850 | 415 |
| 523 | 20230925 | 104900 | 7777038450 | 27900 | 27900 | 27900 | 27850 | 2754 |
| 524 | 20230925 | 104800 | 7700225550 | 27900 | 27900 | 27950 | 27900 | 901 |
| 525 | 20230925 | 104700 | 7675086850 | 27900 | 27950 | 27950 | 27900 | 258 |
| 526 | 20230925 | 104600 | 7667882800 | 27950 | 27950 | 27950 | 27900 | 410 |
| 527 | 20230925 | 104500 | 7656439950 | 27950 | 27950 | 27950 | 27900 | 87 |
| 528 | 20230925 | 104400 | 7654008600 | 27950 | 27950 | 27950 | 27900 | 365 |
| 529 | 20230925 | 104300 | 7643824750 | 27900 | 27850 | 27950 | 27850 | 265 |
| 530 | 20230925 | 104200 | 7636431150 | 27850 | 27900 | 27900 | 27850 | 481 |
| 531 | 20230925 | 104100 | 7623019550 | 27900 | 27900 | 27900 | 27850 | 1331 |
| 532 | 20230925 | 104000 | 7585890900 | 27900 | 27900 | 27900 | 27850 | 991 |
| 533 | 20230925 | 103900 | 7558247450 | 27900 | 27900 | 27950 | 27900 | 410 |
| 534 | 20230925 | 103800 | 7546801900 | 27900 | 27900 | 27900 | 27850 | 679 |
| 535 | 20230925 | 103700 | 7527865700 | 27900 | 27950 | 27950 | 27900 | 1406 |
| 536 | 20230925 | 103600 | 7488638150 | 27950 | 27900 | 27950 | 27900 | 2176 |
| 537 | 20230925 | 103500 | 7427927700 | 27900 | 27850 | 27900 | 27850 | 1128 |
| 538 | 20230925 | 103400 | 7396473200 | 27900 | 27900 | 27900 | 27850 | 876 |
| 539 | 20230925 | 103300 | 7372075550 | 27900 | 27900 | 27900 | 27850 | 425 |
| 540 | 20230925 | 103200 | 7360231950 | 27900 | 27900 | 27900 | 27850 | 430 |
| 541 | 20230925 | 103100 | 7348254150 | 27850 | 27900 | 27900 | 27850 | 1323 |
| 542 | 20230925 | 103000 | 7311342750 | 27900 | 27900 | 27900 | 27850 | 1048 |
| 543 | 20230925 | 102900 | 7282103700 | 27900 | 27950 | 27950 | 27850 | 2729 |
| 544 | 20230925 | 102800 | 7205966300 | 27900 | 27950 | 27950 | 27900 | 58 |
| 545 | 20230925 | 102700 | 7204346250 | 27900 | 27900 | 27950 | 27900 | 592 |
| 546 | 20230925 | 102600 | 7187821850 | 27900 | 27950 | 28000 | 27900 | 289 |
| 547 | 20230925 | 102500 | 7179743400 | 27950 | 27950 | 28000 | 27900 | 687 |
| 548 | 20230925 | 102400 | 7160538350 | 27950 | 27950 | 27950 | 27950 | 410 |
| 549 | 20230925 | 102300 | 7149078850 | 27950 | 27950 | 28000 | 27950 | 600 |
| 550 | 20230925 | 102200 | 7132306950 | 27950 | 27950 | 28000 | 27950 | 917 |
| 551 | 20230925 | 102100 | 7106676750 | 27950 | 27950 | 27950 | 27900 | 687 |
| 552 | 20230925 | 102000 | 7087508300 | 27900 | 27900 | 27950 | 27900 | 224 |
| 553 | 20230925 | 101900 | 7081258100 | 27900 | 27900 | 27950 | 27900 | 1948 |
| 554 | 20230925 | 101800 | 7026901100 | 27900 | 27950 | 28000 | 27900 | 1320 |
| 555 | 20230925 | 101700 | 6990008900 | 27950 | 28050 | 28050 | 27950 | 6853 |
| 556 | 20230925 | 101600 | 6798107650 | 28050 | 28050 | 28050 | 28000 | 332 |
| 557 | 20230925 | 101500 | 6788797750 | 28050 | 28050 | 28050 | 28000 | 425 |
| 558 | 20230925 | 101400 | 6776876700 | 28050 | 28050 | 28100 | 28000 | 1894 |
| 559 | 20230925 | 101300 | 6723750350 | 28050 | 28000 | 28050 | 28000 | 1326 |
| 560 | 20230925 | 101200 | 6686619350 | 28050 | 28050 | 28050 | 28000 | 1932 |
| 561 | 20230925 | 101100 | 6632426900 | 28050 | 28100 | 28100 | 28000 | 621 |
| 562 | 20230925 | 101000 | 6615007850 | 28050 | 28000 | 28100 | 28000 | 2226 |
| 563 | 20230925 | 100900 | 6552635400 | 27950 | 28000 | 28050 | 27950 | 8159 |
| 564 | 20230925 | 100800 | 6324301900 | 27950 | 27950 | 28000 | 27950 | 319 |
| 565 | 20230925 | 100700 | 6315385250 | 27950 | 27950 | 28000 | 27950 | 836 |
| 566 | 20230925 | 100600 | 6292014550 | 27950 | 28000 | 28000 | 27950 | 1039 |
| 567 | 20230925 | 100500 | 6262923050 | 28000 | 28000 | 28050 | 28000 | 662 |
| 568 | 20230925 | 100400 | 6244387000 | 28000 | 28050 | 28050 | 28000 | 476 |
| 569 | 20230925 | 100300 | 6231058650 | 28000 | 28000 | 28050 | 28000 | 444 |
| 570 | 20230925 | 100200 | 6218625850 | 28000 | 28000 | 28100 | 28000 | 864 |
| 571 | 20230925 | 100100 | 6194408250 | 28000 | 27950 | 28000 | 27950 | 7919 |
| 572 | 20230925 | 100000 | 5972739600 | 27950 | 28000 | 28000 | 27950 | 561 |
| 573 | 20230925 | 095900 | 5957059500 | 27950 | 27950 | 28000 | 27950 | 454 |
| 574 | 20230925 | 095800 | 5944365000 | 27950 | 27950 | 28000 | 27950 | 2526 |
| 575 | 20230925 | 095700 | 5873758200 | 28000 | 28000 | 28000 | 27950 | 664 |
| 576 | 20230925 | 095600 | 5855182650 | 28000 | 28000 | 28000 | 27950 | 804 |
| 577 | 20230925 | 095500 | 5832710550 | 27950 | 28000 | 28000 | 27950 | 364 |
| 578 | 20230925 | 095400 | 5822532250 | 28000 | 27950 | 28000 | 27950 | 361 |
| 579 | 20230925 | 095300 | 5812442200 | 27950 | 27950 | 28000 | 27900 | 1417 |
| 580 | 20230925 | 095200 | 5772838150 | 27950 | 27950 | 28000 | 27950 | 2897 |
| 581 | 20230925 | 095100 | 5691863650 | 27950 | 27950 | 28000 | 27950 | 2301 |
| 582 | 20230925 | 095000 | 5627546750 | 27950 | 27950 | 28000 | 27950 | 651 |
| 583 | 20230925 | 094900 | 5609351100 | 27950 | 28000 | 28000 | 27950 | 889 |
| 584 | 20230925 | 094800 | 5584501000 | 28000 | 28000 | 28000 | 27950 | 483 |
| 585 | 20230925 | 094700 | 5570990350 | 27950 | 28000 | 28000 | 27900 | 1585 |
| 586 | 20230925 | 094600 | 5526704150 | 28000 | 27900 | 28000 | 27850 | 2642 |
| 587 | 20230925 | 094500 | 5452888150 | 27850 | 27850 | 27900 | 27850 | 2774 |
| 588 | 20230925 | 094400 | 5375630950 | 27850 | 27800 | 27900 | 27800 | 14330 |
| 589 | 20230925 | 094300 | 4976475600 | 27800 | 27850 | 27850 | 27750 | 10932 |
| 590 | 20230925 | 094200 | 4672545150 | 27850 | 27850 | 27900 | 27800 | 7496 |
| 591 | 20230925 | 094100 | 4463785150 | 27900 | 27950 | 27950 | 27850 | 3550 |
| 592 | 20230925 | 094000 | 4364777950 | 27950 | 27900 | 27950 | 27900 | 2820 |
| 593 | 20230925 | 093900 | 4286099200 | 27900 | 27900 | 27950 | 27900 | 6512 |
| 594 | 20230925 | 093800 | 4104411200 | 27900 | 27950 | 28000 | 27900 | 4005 |
| 595 | 20230925 | 093700 | 3992522100 | 27950 | 28000 | 28050 | 27950 | 5079 |
| 596 | 20230925 | 093600 | 3850491400 | 28000 | 28100 | 28100 | 28000 | 6904 |
| 597 | 20230925 | 093500 | 3657078750 | 28050 | 28050 | 28100 | 28050 | 547 |
| 598 | 20230925 | 093400 | 3641733850 | 28100 | 28050 | 28100 | 28000 | 1116 |
| 599 | 20230925 | 093300 | 3610435100 | 28050 | 28050 | 28050 | 28000 | 1598 |
| 600 | 20230925 | 093200 | 3565627250 | 28000 | 28050 | 28050 | 28000 | 838 |
| 601 | 20230925 | 093100 | 3542133000 | 28050 | 28000 | 28050 | 28000 | 658 |
| 602 | 20230925 | 093000 | 3523701050 | 28000 | 28050 | 28050 | 28000 | 3069 |
| 603 | 20230925 | 092900 | 3437660750 | 28050 | 28000 | 28100 | 28000 | 2285 |
| 604 | 20230925 | 092800 | 3373669450 | 28100 | 28100 | 28150 | 28000 | 8981 |
| 605 | 20230925 | 092700 | 3121668000 | 28150 | 28150 | 28200 | 28100 | 1613 |
| 606 | 20230925 | 092600 | 3076270100 | 28150 | 28200 | 28200 | 28100 | 2214 |
| 607 | 20230925 | 092500 | 3013940650 | 28150 | 28150 | 28200 | 28150 | 361 |
| 608 | 20230925 | 092400 | 3003772650 | 28150 | 28200 | 28250 | 28150 | 4778 |
| 609 | 20230925 | 092300 | 2869132650 | 28200 | 28200 | 28250 | 28200 | 393 |
| 610 | 20230925 | 092200 | 2858032250 | 28200 | 28250 | 28250 | 28200 | 650 |
| 611 | 20230925 | 092100 | 2839688200 | 28250 | 28200 | 28250 | 28150 | 5134 |
| 612 | 20230925 | 092000 | 2694906550 | 28150 | 28200 | 28200 | 28150 | 996 |
| 613 | 20230925 | 091900 | 2666866400 | 28200 | 28150 | 28200 | 28150 | 887 |
| 614 | 20230925 | 091800 | 2641894550 | 28150 | 28150 | 28200 | 28100 | 1517 |
| 615 | 20230925 | 091700 | 2599200500 | 28150 | 28100 | 28200 | 28050 | 8581 |
| 616 | 20230925 | 091600 | 2357836350 | 28100 | 28100 | 28150 | 28100 | 2072 |
| 617 | 20230925 | 091500 | 2299557100 | 28150 | 28150 | 28200 | 28150 | 2900 |
| 618 | 20230925 | 091400 | 2217921250 | 28150 | 28300 | 28300 | 28150 | 9466 |
| 619 | 20230925 | 091300 | 1951010200 | 28250 | 28300 | 28300 | 28250 | 931 |
| 620 | 20230925 | 091200 | 1924701250 | 28300 | 28250 | 28300 | 28250 | 3875 |
| 621 | 20230925 | 091100 | 1815226700 | 28250 | 28200 | 28250 | 28150 | 4117 |
| 622 | 20230925 | 091000 | 1699092600 | 28250 | 28200 | 28250 | 28150 | 2113 |
| 623 | 20230925 | 090900 | 1639504600 | 28200 | 28250 | 28300 | 28200 | 5788 |
| 624 | 20230925 | 090800 | 1476173200 | 28250 | 28300 | 28300 | 28250 | 2260 |
| 625 | 20230925 | 090700 | 1412292350 | 28250 | 28250 | 28300 | 28250 | 1487 |
| 626 | 20230925 | 090600 | 1370261100 | 28250 | 28300 | 28300 | 28200 | 2374 |
| 627 | 20230925 | 090500 | 1303191300 | 28300 | 28250 | 28300 | 28250 | 3364 |
| 628 | 20230925 | 090400 | 1208081000 | 28250 | 28250 | 28250 | 28200 | 3051 |
| 629 | 20230925 | 090300 | 1121894400 | 28200 | 28100 | 28300 | 28100 | 6007 |
| 630 | 20230925 | 090200 | 952467850 | 28100 | 28000 | 28150 | 27950 | 5003 |
| 631 | 20230925 | 090100 | 812085400 | 28000 | 27800 | 28000 | 27800 | 13528 |
| 632 | 20230925 | 090000 | 434153750 | 27850 | 27900 | 28000 | 27800 | 15523 |