34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 3 | 20230925 | 191900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230925 | 191800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230925 | 191700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230925 | 191600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230925 | 191500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230925 | 191400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230925 | 191300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230925 | 191200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230925 | 191100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230925 | 191000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230925 | 190900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230925 | 190800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230925 | 190700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230925 | 190600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230925 | 190500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230925 | 190400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230925 | 190300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230925 | 190200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230925 | 190100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230925 | 190000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230925 | 185900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230925 | 185800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230925 | 185700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230925 | 185600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230925 | 185500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230925 | 185400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230925 | 185300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230925 | 185200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230925 | 185100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230925 | 185000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 33 | 20230925 | 184900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230925 | 184800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230925 | 184700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230925 | 184600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230925 | 184500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230925 | 184400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230925 | 184300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230925 | 184200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230925 | 184100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230925 | 184000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230925 | 183900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230925 | 183800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230925 | 183700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230925 | 183600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230925 | 183500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230925 | 183400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230925 | 183300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230925 | 183200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230925 | 183100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230925 | 183000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230925 | 182900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230925 | 182800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230925 | 182700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230925 | 182600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230925 | 182500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230925 | 182400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230925 | 182300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230925 | 182200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230925 | 182100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230925 | 182000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 63 | 20230925 | 181900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230925 | 181800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230925 | 181700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230925 | 181600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230925 | 181500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230925 | 181400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230925 | 181300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230925 | 181200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230925 | 181100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230925 | 181000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230925 | 180900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230925 | 180800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230925 | 180700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230925 | 180600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230925 | 180500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230925 | 180400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230925 | 180300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230925 | 180200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230925 | 180100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230925 | 180000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230925 | 175900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230925 | 175800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230925 | 175700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230925 | 175600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230925 | 175500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230925 | 175400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230925 | 175300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230925 | 175200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230925 | 175100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230925 | 175000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 93 | 20230925 | 174900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230925 | 174800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230925 | 174700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230925 | 174600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230925 | 174500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230925 | 174400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230925 | 174300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230925 | 174200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230925 | 174100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230925 | 174000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230925 | 173900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230925 | 173800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230925 | 173700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230925 | 173600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230925 | 173500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230925 | 173400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230925 | 173300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230925 | 173200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230925 | 173100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230925 | 173000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230925 | 172900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230925 | 172800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230925 | 172700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230925 | 172600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230925 | 172500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230925 | 172400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230925 | 172300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230925 | 172200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230925 | 172100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230925 | 172000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 123 | 20230925 | 171900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230925 | 171800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230925 | 171700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230925 | 171600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230925 | 171500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230925 | 171400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230925 | 171300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230925 | 171200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230925 | 171100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230925 | 171000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230925 | 170900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230925 | 170800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230925 | 170700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230925 | 170600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230925 | 170500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230925 | 170400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230925 | 170300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230925 | 170200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230925 | 170100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230925 | 170000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230925 | 165900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230925 | 165800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230925 | 165700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230925 | 165600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230925 | 165500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230925 | 165400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230925 | 165300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230925 | 165200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230925 | 165100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230925 | 165000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 153 | 20230925 | 164900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230925 | 164800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230925 | 164700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230925 | 164600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230925 | 164500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230925 | 164400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230925 | 164300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230925 | 164200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230925 | 164100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230925 | 164000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230925 | 163900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230925 | 163800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230925 | 163700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230925 | 163600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230925 | 163500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230925 | 163400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230925 | 163300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230925 | 163200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230925 | 163100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230925 | 163000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230925 | 162900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230925 | 162800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230925 | 162700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230925 | 162600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230925 | 162500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230925 | 162400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230925 | 162300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230925 | 162200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230925 | 162100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230925 | 162000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 183 | 20230925 | 161900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230925 | 161800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230925 | 161700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230925 | 161600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230925 | 161500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230925 | 161400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230925 | 161300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230925 | 161200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230925 | 161100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230925 | 161000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230925 | 160900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230925 | 160800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230925 | 160700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230925 | 160600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230925 | 160500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230925 | 160400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230925 | 160300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230925 | 160200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230925 | 160100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230925 | 160000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230925 | 155900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230925 | 155800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230925 | 155700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230925 | 155600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230925 | 155500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230925 | 155400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230925 | 155300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230925 | 155200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230925 | 155100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230925 | 155000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 213 | 20230925 | 154900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230925 | 154800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230925 | 154700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230925 | 154600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230925 | 154500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230925 | 154400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230925 | 154300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230925 | 154200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230925 | 154100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230925 | 154000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230925 | 153900 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230925 | 153800 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230925 | 153700 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230925 | 153600 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230925 | 153500 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230925 | 153400 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230925 | 153300 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20230925 | 153200 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20230925 | 153100 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20230925 | 153000 | 19358824550 | 27550 | 27550 | 27550 | 27550 | 20887 |
| 233 | 20230925 | 152900 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20230925 | 152800 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20230925 | 152700 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20230925 | 152600 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20230925 | 152500 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20230925 | 152400 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20230925 | 152300 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20230925 | 152200 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20230925 | 152100 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20230925 | 152000 | 18783387700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 243 | 20230925 | 151900 | 18783387700 | 27600 | 27650 | 27650 | 27550 | 4195 |
| 244 | 20230925 | 151800 | 18667734750 | 27600 | 27600 | 27650 | 27550 | 2828 |
| 245 | 20230925 | 151700 | 18589686000 | 27550 | 27600 | 27600 | 27550 | 4266 |
| 246 | 20230925 | 151600 | 18472076100 | 27600 | 27600 | 27650 | 27550 | 2064 |
| 247 | 20230925 | 151500 | 18415108050 | 27650 | 27550 | 27650 | 27550 | 4337 |
| 248 | 20230925 | 151400 | 18295422250 | 27550 | 27600 | 27650 | 27550 | 3063 |
| 249 | 20230925 | 151300 | 18210908100 | 27600 | 27750 | 27750 | 27550 | 3359 |
| 250 | 20230925 | 151200 | 18118102300 | 27800 | 27700 | 27800 | 27700 | 880 |
| 251 | 20230925 | 151100 | 18093685700 | 27700 | 27700 | 27700 | 27700 | 914 |
| 252 | 20230925 | 151000 | 18068367900 | 27700 | 27750 | 27750 | 27700 | 866 |
| 253 | 20230925 | 150900 | 18044374450 | 27700 | 27750 | 27800 | 27700 | 1558 |
| 254 | 20230925 | 150800 | 18001136450 | 27800 | 27750 | 27800 | 27700 | 824 |
| 255 | 20230925 | 150700 | 17978267500 | 27750 | 27700 | 27800 | 27650 | 2677 |
| 256 | 20230925 | 150600 | 17903983750 | 27750 | 27800 | 27850 | 27600 | 1471 |
| 257 | 20230925 | 150500 | 17863217700 | 27850 | 27850 | 27900 | 27600 | 3382 |
| 258 | 20230925 | 150400 | 17769458700 | 27900 | 27800 | 27900 | 27800 | 752 |
| 259 | 20230925 | 150300 | 17748512750 | 27800 | 27800 | 27850 | 27800 | 498 |
| 260 | 20230925 | 150200 | 17734662500 | 27800 | 27850 | 27850 | 27800 | 364 |
| 261 | 20230925 | 150100 | 17724542500 | 27850 | 27800 | 27900 | 27800 | 350 |
| 262 | 20230925 | 150000 | 17714811100 | 27850 | 27900 | 27950 | 27800 | 3270 |
| 263 | 20230925 | 145900 | 17623595500 | 27950 | 27950 | 27950 | 27900 | 540 |
| 264 | 20230925 | 145800 | 17608504050 | 27950 | 27950 | 28000 | 27900 | 2095 |
| 265 | 20230925 | 145700 | 17549946150 | 27900 | 28000 | 28000 | 27900 | 4059 |
| 266 | 20230925 | 145600 | 17436476050 | 28000 | 27900 | 28000 | 27850 | 2422 |
| 267 | 20230925 | 145500 | 17368814850 | 27900 | 27850 | 27900 | 27800 | 1096 |
| 268 | 20230925 | 145400 | 17338299350 | 27850 | 27800 | 27850 | 27750 | 1370 |
| 269 | 20230925 | 145300 | 17300212850 | 27750 | 27700 | 27750 | 27700 | 1464 |
| 270 | 20230925 | 145200 | 17259623950 | 27750 | 27750 | 27750 | 27700 | 225 |
| 271 | 20230925 | 145100 | 17253388000 | 27750 | 27650 | 27750 | 27650 | 3787 |
| 272 | 20230925 | 145000 | 17148447250 | 27700 | 27650 | 27700 | 27650 | 182 |
| 273 | 20230925 | 144900 | 17143414050 | 27650 | 27650 | 27650 | 27600 | 1118 |
| 274 | 20230925 | 144800 | 17112504050 | 27650 | 27600 | 27700 | 27600 | 1048 |
| 275 | 20230925 | 144700 | 17083531750 | 27600 | 27650 | 27650 | 27600 | 969 |
| 276 | 20230925 | 144600 | 17056779150 | 27650 | 27650 | 27650 | 27650 | 930 |
| 277 | 20230925 | 144500 | 17031064650 | 27700 | 27700 | 27700 | 27650 | 243 |
| 278 | 20230925 | 144400 | 17024340400 | 27700 | 27700 | 27750 | 27650 | 438 |
| 279 | 20230925 | 144300 | 17012208100 | 27750 | 27650 | 27750 | 27650 | 479 |
| 280 | 20230925 | 144200 | 16998946800 | 27700 | 27700 | 27750 | 27700 | 578 |
| 281 | 20230925 | 144100 | 16982935700 | 27750 | 27700 | 27750 | 27700 | 459 |
| 282 | 20230925 | 144000 | 16970214150 | 27750 | 27750 | 27750 | 27700 | 257 |
| 283 | 20230925 | 143900 | 16963083450 | 27750 | 27750 | 27750 | 27750 | 212 |
| 284 | 20230925 | 143800 | 16957200450 | 27750 | 27700 | 27800 | 27700 | 938 |
| 285 | 20230925 | 143700 | 16931189300 | 27750 | 27750 | 27750 | 27750 | 310 |
| 286 | 20230925 | 143600 | 16922586800 | 27750 | 27700 | 27800 | 27700 | 967 |
| 287 | 20230925 | 143500 | 16895759100 | 27700 | 27700 | 27750 | 27650 | 1114 |
| 288 | 20230925 | 143400 | 16864899500 | 27700 | 27650 | 27800 | 27650 | 2340 |
| 289 | 20230925 | 143300 | 16800047450 | 27700 | 27650 | 27750 | 27600 | 849 |
| 290 | 20230925 | 143200 | 16776550250 | 27650 | 27600 | 27650 | 27600 | 104 |
| 291 | 20230925 | 143100 | 16773679800 | 27600 | 27550 | 27600 | 27500 | 579 |
| 292 | 20230925 | 143000 | 16757723750 | 27550 | 27550 | 27650 | 27500 | 3149 |
| 293 | 20230925 | 142900 | 16670941350 | 27550 | 27550 | 27600 | 27500 | 739 |
| 294 | 20230925 | 142800 | 16650605250 | 27550 | 27550 | 27600 | 27550 | 1599 |
| 295 | 20230925 | 142700 | 16606549450 | 27600 | 27600 | 27600 | 27550 | 335 |
| 296 | 20230925 | 142600 | 16597310900 | 27600 | 27600 | 27600 | 27550 | 188 |
| 297 | 20230925 | 142500 | 16592122200 | 27600 | 27550 | 27600 | 27550 | 152 |
| 298 | 20230925 | 142400 | 16587934400 | 27550 | 27500 | 27550 | 27450 | 1751 |
| 299 | 20230925 | 142300 | 16539803950 | 27500 | 27600 | 27600 | 27500 | 4311 |
| 300 | 20230925 | 142200 | 16421139550 | 27600 | 27650 | 27650 | 27600 | 397 |
| 301 | 20230925 | 142100 | 16410180600 | 27650 | 27550 | 27650 | 27550 | 1638 |
| 302 | 20230925 | 142000 | 16364970750 | 27550 | 27550 | 27600 | 27500 | 5442 |
| 303 | 20230925 | 141900 | 16215123400 | 27500 | 27600 | 27600 | 27500 | 6338 |
| 304 | 20230925 | 141800 | 16040557550 | 27550 | 27600 | 27600 | 27550 | 3519 |
| 305 | 20230925 | 141700 | 15943521600 | 27600 | 27650 | 27700 | 27600 | 4227 |
| 306 | 20230925 | 141600 | 15826745450 | 27650 | 27750 | 27750 | 27650 | 3246 |
| 307 | 20230925 | 141500 | 15736817450 | 27750 | 27750 | 27800 | 27700 | 2385 |
| 308 | 20230925 | 141400 | 15670636550 | 27750 | 27800 | 27800 | 27750 | 145 |
| 309 | 20230925 | 141300 | 15666611850 | 27800 | 27800 | 27800 | 27750 | 348 |
| 310 | 20230925 | 141200 | 15656951300 | 27750 | 27800 | 27800 | 27750 | 47 |
| 311 | 20230925 | 141100 | 15655645550 | 27800 | 27800 | 27800 | 27800 | 202 |
| 312 | 20230925 | 141000 | 15650029950 | 27800 | 27800 | 27800 | 27750 | 262 |
| 313 | 20230925 | 140900 | 15642754900 | 27800 | 27800 | 27800 | 27750 | 513 |
| 314 | 20230925 | 140800 | 15628508750 | 27800 | 27750 | 27800 | 27750 | 557 |
| 315 | 20230925 | 140700 | 15613051350 | 27800 | 27800 | 27800 | 27750 | 1440 |
| 316 | 20230925 | 140600 | 15573091150 | 27800 | 27750 | 27800 | 27750 | 706 |
| 317 | 20230925 | 140500 | 15553495750 | 27750 | 27800 | 27800 | 27750 | 1373 |
| 318 | 20230925 | 140400 | 15515333750 | 27750 | 27750 | 27800 | 27750 | 818 |
| 319 | 20230925 | 140300 | 15492634100 | 27750 | 27800 | 27800 | 27750 | 439 |
| 320 | 20230925 | 140200 | 15480442300 | 27800 | 27800 | 27800 | 27750 | 1538 |
| 321 | 20230925 | 140100 | 15437760550 | 27800 | 27800 | 27850 | 27800 | 1334 |
| 322 | 20230925 | 140000 | 15400675150 | 27800 | 27800 | 27800 | 27800 | 508 |
| 323 | 20230925 | 135900 | 15386552750 | 27800 | 27850 | 27850 | 27800 | 1610 |
| 324 | 20230925 | 135800 | 15341792950 | 27800 | 27800 | 27850 | 27800 | 3364 |
| 325 | 20230925 | 135700 | 15248250400 | 27800 | 27850 | 27850 | 27800 | 3069 |
| 326 | 20230925 | 135600 | 15162854300 | 27850 | 27850 | 27900 | 27850 | 386 |
| 327 | 20230925 | 135500 | 15152099200 | 27850 | 27850 | 27850 | 27850 | 229 |
| 328 | 20230925 | 135400 | 15145721550 | 27900 | 27900 | 27900 | 27850 | 470 |
| 329 | 20230925 | 135300 | 15132618550 | 27900 | 27950 | 27950 | 27900 | 223 |
| 330 | 20230925 | 135200 | 15126394850 | 27900 | 27900 | 27900 | 27900 | 311 |
| 331 | 20230925 | 135100 | 15117717950 | 27900 | 27900 | 27900 | 27900 | 1696 |
| 332 | 20230925 | 135000 | 15070399550 | 27950 | 27950 | 27950 | 27900 | 670 |
| 333 | 20230925 | 134900 | 15051673800 | 27950 | 27950 | 27950 | 27900 | 127 |
| 334 | 20230925 | 134800 | 15048124950 | 27900 | 27900 | 27950 | 27900 | 463 |
| 335 | 20230925 | 134700 | 15035206400 | 27950 | 27900 | 27950 | 27900 | 17 |
| 336 | 20230925 | 134600 | 15034732050 | 27950 | 27950 | 27950 | 27900 | 650 |
| 337 | 20230925 | 134500 | 15016585550 | 27950 | 27950 | 27950 | 27900 | 609 |
| 338 | 20230925 | 134400 | 14999577000 | 27950 | 27950 | 27950 | 27950 | 426 |
| 339 | 20230925 | 134300 | 14987670300 | 27950 | 27950 | 27950 | 27950 | 47 |
| 340 | 20230925 | 134200 | 14986356650 | 27950 | 27950 | 27950 | 27950 | 167 |
| 341 | 20230925 | 134100 | 14981689000 | 27950 | 27950 | 27950 | 27950 | 578 |
| 342 | 20230925 | 134000 | 14965533900 | 27950 | 27950 | 28000 | 27900 | 772 |
| 343 | 20230925 | 133900 | 14943960100 | 27950 | 27950 | 28000 | 27950 | 552 |
| 344 | 20230925 | 133800 | 14928521550 | 28000 | 28000 | 28000 | 27950 | 182 |
| 345 | 20230925 | 133700 | 14923430600 | 27950 | 28000 | 28000 | 27950 | 131 |
| 346 | 20230925 | 133600 | 14919764750 | 28000 | 28050 | 28050 | 27950 | 724 |
| 347 | 20230925 | 133500 | 14899522500 | 28000 | 28000 | 28050 | 28000 | 240 |
| 348 | 20230925 | 133400 | 14892797450 | 28000 | 28000 | 28050 | 27950 | 6534 |
| 349 | 20230925 | 133300 | 14709846000 | 28000 | 27950 | 28000 | 27950 | 1192 |
| 350 | 20230925 | 133200 | 14676519700 | 27950 | 27950 | 27950 | 27950 | 53 |
| 351 | 20230925 | 133100 | 14675038350 | 28000 | 27950 | 28000 | 27950 | 76 |
| 352 | 20230925 | 133000 | 14672910850 | 27950 | 27950 | 28000 | 27950 | 341 |
| 353 | 20230925 | 132900 | 14663378950 | 27950 | 27950 | 27950 | 27950 | 107 |
| 354 | 20230925 | 132800 | 14660388300 | 27950 | 27950 | 27950 | 27900 | 607 |
| 355 | 20230925 | 132700 | 14643422850 | 27900 | 27950 | 27950 | 27900 | 66 |
| 356 | 20230925 | 132600 | 14641578850 | 27950 | 27950 | 27950 | 27950 | 44 |
| 357 | 20230925 | 132500 | 14640349050 | 27950 | 27950 | 27950 | 27950 | 538 |
| 358 | 20230925 | 132400 | 14625311950 | 27950 | 27900 | 27950 | 27900 | 293 |
| 359 | 20230925 | 132300 | 14617125300 | 27900 | 27950 | 27950 | 27900 | 121 |
| 360 | 20230925 | 132200 | 14613746100 | 27950 | 27950 | 28000 | 27900 | 991 |
| 361 | 20230925 | 132100 | 14586066050 | 28000 | 27950 | 28000 | 27950 | 716 |
| 362 | 20230925 | 132000 | 14566051200 | 27950 | 27850 | 27950 | 27850 | 2020 |
| 363 | 20230925 | 131900 | 14509667600 | 27850 | 27850 | 27900 | 27850 | 87 |
| 364 | 20230925 | 131800 | 14507242850 | 27900 | 27850 | 27900 | 27850 | 110 |
| 365 | 20230925 | 131700 | 14504174900 | 27850 | 27900 | 27900 | 27850 | 156 |
| 366 | 20230925 | 131600 | 14499830250 | 27850 | 27850 | 27900 | 27850 | 432 |
| 367 | 20230925 | 131500 | 14487797300 | 27850 | 27850 | 27900 | 27850 | 1767 |
| 368 | 20230925 | 131400 | 14438583250 | 27850 | 27850 | 27850 | 27850 | 195 |
| 369 | 20230925 | 131300 | 14433152500 | 27850 | 27850 | 27850 | 27800 | 228 |
| 370 | 20230925 | 131200 | 14426803200 | 27850 | 27900 | 27900 | 27800 | 287 |
| 371 | 20230925 | 131100 | 14418813000 | 27850 | 27850 | 27850 | 27850 | 646 |
| 372 | 20230925 | 131000 | 14400821900 | 27850 | 27800 | 27850 | 27800 | 1024 |
| 373 | 20230925 | 130900 | 14372345800 | 27800 | 27850 | 27850 | 27800 | 718 |
| 374 | 20230925 | 130800 | 14352379650 | 27850 | 27850 | 27850 | 27850 | 366 |
| 375 | 20230925 | 130700 | 14342186550 | 27900 | 27900 | 27900 | 27800 | 6942 |
| 376 | 20230925 | 130600 | 14148662100 | 27950 | 27900 | 27950 | 27900 | 194 |
| 377 | 20230925 | 130500 | 14143242800 | 27900 | 27900 | 27950 | 27900 | 630 |
| 378 | 20230925 | 130400 | 14125657550 | 27900 | 27950 | 27950 | 27900 | 964 |
| 379 | 20230925 | 130300 | 14098715500 | 28000 | 27950 | 28000 | 27950 | 365 |
| 380 | 20230925 | 130200 | 14088511900 | 28000 | 27950 | 28000 | 27950 | 14 |
| 381 | 20230925 | 130100 | 14088120500 | 28000 | 28000 | 28000 | 27950 | 118 |
| 382 | 20230925 | 130000 | 14084817300 | 27950 | 28000 | 28000 | 27950 | 228 |
| 383 | 20230925 | 125900 | 14078444650 | 27950 | 27950 | 27950 | 27950 | 208 |
| 384 | 20230925 | 125800 | 14072631050 | 27950 | 27900 | 27950 | 27900 | 330 |
| 385 | 20230925 | 125700 | 14063415450 | 27950 | 27900 | 27950 | 27900 | 254 |
| 386 | 20230925 | 125600 | 14056328200 | 27900 | 27950 | 28000 | 27850 | 1353 |
| 387 | 20230925 | 125500 | 14018566500 | 27950 | 27950 | 28000 | 27950 | 1203 |
| 388 | 20230925 | 125400 | 13984915500 | 28000 | 27950 | 28000 | 27950 | 337 |
| 389 | 20230925 | 125300 | 13975481100 | 28000 | 27950 | 28000 | 27950 | 65 |
| 390 | 20230925 | 125200 | 13973663100 | 28000 | 27900 | 28000 | 27900 | 470 |
| 391 | 20230925 | 125100 | 13960543200 | 27950 | 27950 | 28000 | 27950 | 338 |
| 392 | 20230925 | 125000 | 13951096050 | 27950 | 27950 | 28000 | 27950 | 279 |
| 393 | 20230925 | 124900 | 13943296900 | 27950 | 28000 | 28000 | 27950 | 316 |
| 394 | 20230925 | 124800 | 13934453900 | 28000 | 28000 | 28000 | 27950 | 905 |
| 395 | 20230925 | 124700 | 13909117800 | 28000 | 28000 | 28000 | 28000 | 1047 |
| 396 | 20230925 | 124600 | 13879801800 | 27950 | 27950 | 27950 | 27950 | 276 |
| 397 | 20230925 | 124500 | 13872087600 | 27950 | 27950 | 27950 | 27900 | 814 |
| 398 | 20230925 | 124400 | 13849343050 | 27950 | 27900 | 27950 | 27900 | 4 |
| 399 | 20230925 | 124300 | 13849231300 | 27950 | 27950 | 27950 | 27950 | 4 |
| 400 | 20230925 | 124200 | 13849119500 | 27900 | 27950 | 27950 | 27900 | 45 |
| 401 | 20230925 | 124100 | 13847861800 | 27950 | 27850 | 27950 | 27850 | 305 |
| 402 | 20230925 | 124000 | 13839353200 | 27850 | 27900 | 27900 | 27850 | 646 |
| 403 | 20230925 | 123900 | 13821337150 | 27900 | 27900 | 27950 | 27900 | 389 |
| 404 | 20230925 | 123800 | 13810483950 | 27950 | 27900 | 27950 | 27900 | 420 |
| 405 | 20230925 | 123700 | 13798763850 | 27900 | 27950 | 27950 | 27900 | 219 |
| 406 | 20230925 | 123600 | 13792645100 | 27950 | 27950 | 28000 | 27950 | 1105 |
| 407 | 20230925 | 123500 | 13761755850 | 27950 | 27950 | 28000 | 27950 | 568 |
| 408 | 20230925 | 123400 | 13745880200 | 27950 | 27950 | 28000 | 27900 | 834 |
| 409 | 20230925 | 123300 | 13722575200 | 27950 | 27900 | 27950 | 27900 | 32 |
| 410 | 20230925 | 123200 | 13721681150 | 27900 | 27950 | 27950 | 27900 | 135 |
| 411 | 20230925 | 123100 | 13717909600 | 27950 | 27950 | 27950 | 27900 | 294 |
| 412 | 20230925 | 123000 | 13709692600 | 28000 | 28000 | 28050 | 27950 | 510 |
| 413 | 20230925 | 122900 | 13695413700 | 28050 | 28000 | 28050 | 28000 | 849 |
| 414 | 20230925 | 122800 | 13671638050 | 28000 | 27950 | 28000 | 27950 | 946 |
| 415 | 20230925 | 122700 | 13645194800 | 27950 | 27900 | 27950 | 27900 | 60 |
| 416 | 20230925 | 122600 | 13643520650 | 27900 | 27900 | 27900 | 27900 | 44 |
| 417 | 20230925 | 122500 | 13642293050 | 27950 | 27900 | 27950 | 27900 | 100 |
| 418 | 20230925 | 122400 | 13639503000 | 27900 | 27900 | 27900 | 27900 | 102 |
| 419 | 20230925 | 122300 | 13636657200 | 27900 | 27900 | 27950 | 27900 | 213 |
| 420 | 20230925 | 122200 | 13630711100 | 27900 | 27900 | 27900 | 27850 | 380 |
| 421 | 20230925 | 122100 | 13620125100 | 27900 | 27900 | 27900 | 27900 | 107 |
| 422 | 20230925 | 122000 | 13617139800 | 27900 | 27900 | 27950 | 27850 | 661 |
| 423 | 20230925 | 121900 | 13598716250 | 27900 | 27850 | 27900 | 27850 | 323 |
| 424 | 20230925 | 121800 | 13589710300 | 27900 | 27850 | 27900 | 27850 | 630 |
| 425 | 20230925 | 121700 | 13572138400 | 27900 | 27850 | 27900 | 27800 | 984 |
| 426 | 20230925 | 121600 | 13544740000 | 27850 | 27850 | 27850 | 27800 | 341 |
| 427 | 20230925 | 121500 | 13535247050 | 27850 | 27850 | 27850 | 27800 | 1599 |
| 428 | 20230925 | 121400 | 13490768500 | 27850 | 27800 | 27850 | 27800 | 254 |
| 429 | 20230925 | 121300 | 13483696150 | 27800 | 27900 | 27900 | 27800 | 2671 |
| 430 | 20230925 | 121200 | 13409259200 | 27900 | 27900 | 27950 | 27900 | 691 |
| 431 | 20230925 | 121100 | 13389979900 | 27950 | 27900 | 27950 | 27900 | 113 |
| 432 | 20230925 | 121000 | 13386822850 | 27950 | 27900 | 27950 | 27900 | 158 |
| 433 | 20230925 | 120900 | 13382409350 | 27900 | 27950 | 28000 | 27900 | 446 |
| 434 | 20230925 | 120800 | 13369955550 | 27950 | 27950 | 28000 | 27950 | 54 |
| 435 | 20230925 | 120700 | 13368445750 | 28000 | 27950 | 28000 | 27950 | 71 |
| 436 | 20230925 | 120600 | 13366459250 | 27950 | 27950 | 27950 | 27950 | 6 |
| 437 | 20230925 | 120500 | 13366291550 | 28000 | 27950 | 28000 | 27950 | 162 |
| 438 | 20230925 | 120400 | 13361762700 | 27950 | 27900 | 27950 | 27900 | 348 |
| 439 | 20230925 | 120300 | 13352039700 | 27950 | 27900 | 27950 | 27900 | 260 |
| 440 | 20230925 | 120200 | 13344784250 | 27900 | 27900 | 27950 | 27900 | 134 |
| 441 | 20230925 | 120100 | 13341044400 | 27900 | 27900 | 27900 | 27900 | 295 |
| 442 | 20230925 | 120000 | 13332813900 | 27900 | 27850 | 27900 | 27850 | 1312 |
| 443 | 20230925 | 115900 | 13296228400 | 27850 | 27850 | 27850 | 27800 | 302 |
| 444 | 20230925 | 115800 | 13287820200 | 27850 | 27800 | 27850 | 27800 | 268 |
| 445 | 20230925 | 115700 | 13280364600 | 27800 | 27850 | 27850 | 27800 | 1114 |
| 446 | 20230925 | 115600 | 13249340300 | 27850 | 27800 | 27850 | 27800 | 748 |
| 447 | 20230925 | 115500 | 13228528300 | 27800 | 27900 | 27900 | 27800 | 3800 |
| 448 | 20230925 | 115400 | 13122585700 | 27900 | 27950 | 28000 | 27900 | 1946 |
| 449 | 20230925 | 115300 | 13068175400 | 28000 | 27950 | 28000 | 27950 | 633 |
| 450 | 20230925 | 115200 | 13050472050 | 27950 | 27950 | 28000 | 27950 | 166 |
| 451 | 20230925 | 115100 | 13045832000 | 27950 | 28000 | 28000 | 27950 | 1442 |
| 452 | 20230925 | 115000 | 13005527850 | 28000 | 28050 | 28050 | 28000 | 563 |
| 453 | 20230925 | 114900 | 12989763550 | 28050 | 28050 | 28100 | 28050 | 1505 |
| 454 | 20230925 | 114800 | 12947547050 | 28050 | 28000 | 28100 | 28000 | 2473 |
| 455 | 20230925 | 114700 | 12878155400 | 28000 | 28000 | 28000 | 27950 | 215 |
| 456 | 20230925 | 114600 | 12872137450 | 27950 | 28000 | 28000 | 27950 | 127 |
| 457 | 20230925 | 114500 | 12868582900 | 28000 | 28000 | 28000 | 27950 | 185 |
| 458 | 20230925 | 114400 | 12863410150 | 28000 | 28000 | 28050 | 28000 | 520 |
| 459 | 20230925 | 114300 | 12848850050 | 28000 | 28000 | 28050 | 28000 | 369 |
| 460 | 20230925 | 114200 | 12838517900 | 28000 | 28050 | 28050 | 28000 | 509 |
| 461 | 20230925 | 114100 | 12824241450 | 28050 | 28050 | 28100 | 28050 | 539 |
| 462 | 20230925 | 114000 | 12809097350 | 28050 | 28050 | 28050 | 28050 | 192 |
| 463 | 20230925 | 113900 | 12803711750 | 28050 | 28050 | 28050 | 28050 | 152 |
| 464 | 20230925 | 113800 | 12799448150 | 28050 | 28050 | 28050 | 28000 | 602 |
| 465 | 20230925 | 113700 | 12782568750 | 28100 | 28050 | 28100 | 28050 | 252 |
| 466 | 20230925 | 113600 | 12775497750 | 28100 | 28000 | 28100 | 27950 | 1518 |
| 467 | 20230925 | 113500 | 12733034900 | 28000 | 28100 | 28100 | 28000 | 351 |
| 468 | 20230925 | 113400 | 12723193750 | 28100 | 28100 | 28150 | 28100 | 534 |
| 469 | 20230925 | 113300 | 12708182700 | 28100 | 28200 | 28300 | 28100 | 1496 |
| 470 | 20230925 | 113200 | 12665964850 | 28200 | 28050 | 28250 | 28050 | 1618 |
| 471 | 20230925 | 113100 | 12620437050 | 28050 | 27900 | 28050 | 27900 | 2018 |
| 472 | 20230925 | 113000 | 12563958400 | 27850 | 27850 | 27900 | 27850 | 1297 |
| 473 | 20230925 | 112900 | 12527835300 | 27850 | 27800 | 27850 | 27800 | 2128 |
| 474 | 20230925 | 112800 | 12468599700 | 27800 | 27800 | 27850 | 27800 | 3533 |
| 475 | 20230925 | 112700 | 12370310250 | 27850 | 27950 | 28000 | 27850 | 6328 |
| 476 | 20230925 | 112600 | 12193845600 | 27950 | 27950 | 27950 | 27900 | 1438 |
| 477 | 20230925 | 112500 | 12153700850 | 27950 | 27950 | 27950 | 27900 | 230 |
| 478 | 20230925 | 112400 | 12147272850 | 27950 | 27950 | 27950 | 27900 | 497 |
| 479 | 20230925 | 112300 | 12133382950 | 27950 | 27950 | 28000 | 27900 | 2191 |
| 480 | 20230925 | 112200 | 12072162500 | 27950 | 27950 | 28000 | 27950 | 209 |
| 481 | 20230925 | 112100 | 12066319400 | 28000 | 28000 | 28000 | 27950 | 1628 |
| 482 | 20230925 | 112000 | 12020738450 | 28000 | 28050 | 28050 | 28000 | 216 |
| 483 | 20230925 | 111900 | 12014681300 | 28050 | 28050 | 28050 | 28000 | 307 |
| 484 | 20230925 | 111800 | 12006073550 | 28050 | 28100 | 28150 | 28050 | 1595 |
| 485 | 20230925 | 111700 | 11961271350 | 28050 | 28050 | 28100 | 28050 | 373 |
| 486 | 20230925 | 111600 | 11950791950 | 28100 | 28050 | 28100 | 28050 | 254 |
| 487 | 20230925 | 111500 | 11943666750 | 28050 | 28050 | 28050 | 28050 | 219 |
| 488 | 20230925 | 111400 | 11937523800 | 28050 | 28050 | 28100 | 28050 | 376 |
| 489 | 20230925 | 111300 | 11926959750 | 28050 | 28050 | 28050 | 28050 | 164 |
| 490 | 20230925 | 111200 | 11922359550 | 28050 | 28050 | 28100 | 28050 | 440 |
| 491 | 20230925 | 111100 | 11910015450 | 28050 | 28100 | 28100 | 28000 | 523 |
| 492 | 20230925 | 111000 | 11895348300 | 28100 | 28050 | 28100 | 28050 | 376 |
| 493 | 20230925 | 110900 | 11884801150 | 28050 | 28050 | 28050 | 28000 | 70 |
| 494 | 20230925 | 110800 | 11882839650 | 28050 | 28050 | 28050 | 28000 | 339 |
| 495 | 20230925 | 110700 | 11873343900 | 28000 | 28050 | 28050 | 28000 | 2229 |
| 496 | 20230925 | 110600 | 11810909850 | 28050 | 28050 | 28050 | 28000 | 186 |
| 497 | 20230925 | 110500 | 11805701500 | 28050 | 28050 | 28050 | 28000 | 250 |
| 498 | 20230925 | 110400 | 11798699150 | 28100 | 28000 | 28100 | 28000 | 432 |
| 499 | 20230925 | 110300 | 11786586600 | 28050 | 28000 | 28050 | 27950 | 1026 |
| 500 | 20230925 | 110200 | 11757858650 | 28000 | 28000 | 28000 | 28000 | 240 |
| 501 | 20230925 | 110100 | 11751138650 | 28000 | 28000 | 28050 | 27950 | 1941 |
| 502 | 20230925 | 110000 | 11696817250 | 28000 | 28000 | 28050 | 28000 | 553 |
| 503 | 20230925 | 105900 | 11681316100 | 28000 | 27950 | 28000 | 27950 | 880 |
| 504 | 20230925 | 105800 | 11656684050 | 27950 | 28050 | 28050 | 27950 | 1589 |
| 505 | 20230925 | 105700 | 11612181650 | 28050 | 28050 | 28050 | 28050 | 1666 |
| 506 | 20230925 | 105600 | 11565450350 | 28100 | 28050 | 28150 | 28050 | 592 |
| 507 | 20230925 | 105500 | 11548812250 | 28050 | 28050 | 28100 | 28050 | 373 |
| 508 | 20230925 | 105400 | 11538349100 | 28100 | 28150 | 28150 | 28100 | 576 |
| 509 | 20230925 | 105300 | 11522163450 | 28150 | 28100 | 28150 | 28100 | 510 |
| 510 | 20230925 | 105200 | 11507817650 | 28100 | 28100 | 28150 | 28100 | 175 |
| 511 | 20230925 | 105100 | 11502896700 | 28100 | 28100 | 28150 | 28050 | 1708 |
| 512 | 20230925 | 105000 | 11454926200 | 28100 | 28050 | 28100 | 28050 | 1030 |
| 513 | 20230925 | 104900 | 11426021700 | 28100 | 28150 | 28150 | 28050 | 1260 |
| 514 | 20230925 | 104800 | 11390615050 | 28150 | 28100 | 28150 | 28100 | 724 |
| 515 | 20230925 | 104700 | 11370264700 | 28100 | 28150 | 28150 | 28100 | 1555 |
| 516 | 20230925 | 104600 | 11326546450 | 28200 | 28200 | 28200 | 28150 | 271 |
| 517 | 20230925 | 104500 | 11318906100 | 28250 | 28200 | 28250 | 28200 | 94 |
| 518 | 20230925 | 104400 | 11316254600 | 28150 | 28200 | 28250 | 28150 | 1459 |
| 519 | 20230925 | 104300 | 11275137950 | 28200 | 28200 | 28200 | 28200 | 136 |
| 520 | 20230925 | 104200 | 11271302750 | 28200 | 28200 | 28200 | 28150 | 846 |
| 521 | 20230925 | 104100 | 11247481300 | 28150 | 28250 | 28250 | 28150 | 1315 |
| 522 | 20230925 | 104000 | 11210384550 | 28250 | 28300 | 28300 | 28200 | 243 |
| 523 | 20230925 | 103900 | 11203525200 | 28250 | 28250 | 28250 | 28200 | 538 |
| 524 | 20230925 | 103800 | 11188342350 | 28200 | 28200 | 28200 | 28100 | 2835 |
| 525 | 20230925 | 103700 | 11108473300 | 28250 | 28350 | 28400 | 28250 | 971 |
| 526 | 20230925 | 103600 | 11080959650 | 28350 | 28350 | 28400 | 28350 | 663 |
| 527 | 20230925 | 103500 | 11062139650 | 28400 | 28350 | 28400 | 28350 | 323 |
| 528 | 20230925 | 103400 | 11052976850 | 28400 | 28450 | 28450 | 28350 | 3328 |
| 529 | 20230925 | 103300 | 10958378700 | 28450 | 28500 | 28500 | 28450 | 717 |
| 530 | 20230925 | 103200 | 10937952100 | 28500 | 28500 | 28500 | 28450 | 1974 |
| 531 | 20230925 | 103100 | 10881694400 | 28500 | 28350 | 28500 | 28350 | 1087 |
| 532 | 20230925 | 103000 | 10850772950 | 28400 | 28400 | 28450 | 28400 | 490 |
| 533 | 20230925 | 102900 | 10836849050 | 28400 | 28400 | 28450 | 28400 | 986 |
| 534 | 20230925 | 102800 | 10808812250 | 28400 | 28350 | 28400 | 28350 | 1846 |
| 535 | 20230925 | 102700 | 10756386400 | 28350 | 28350 | 28400 | 28300 | 2221 |
| 536 | 20230925 | 102600 | 10693359700 | 28300 | 28150 | 28300 | 28150 | 3053 |
| 537 | 20230925 | 102500 | 10607120000 | 28150 | 28150 | 28200 | 28150 | 262 |
| 538 | 20230925 | 102400 | 10599743650 | 28150 | 28150 | 28150 | 28150 | 153 |
| 539 | 20230925 | 102300 | 10595436700 | 28150 | 28150 | 28200 | 28150 | 191 |
| 540 | 20230925 | 102200 | 10590057600 | 28150 | 28000 | 28150 | 28000 | 1067 |
| 541 | 20230925 | 102100 | 10560069800 | 28050 | 28050 | 28100 | 27950 | 2557 |
| 542 | 20230925 | 102000 | 10488413250 | 28000 | 28150 | 28150 | 28000 | 3753 |
| 543 | 20230925 | 101900 | 10383117100 | 28150 | 28300 | 28300 | 28150 | 635 |
| 544 | 20230925 | 101800 | 10365211050 | 28300 | 28150 | 28300 | 28100 | 1136 |
| 545 | 20230925 | 101700 | 10333220250 | 28100 | 28150 | 28150 | 28100 | 1047 |
| 546 | 20230925 | 101600 | 10303750600 | 28150 | 28200 | 28200 | 28150 | 360 |
| 547 | 20230925 | 101500 | 10293610000 | 28150 | 28100 | 28150 | 28100 | 808 |
| 548 | 20230925 | 101400 | 10270874700 | 28100 | 28100 | 28150 | 28100 | 859 |
| 549 | 20230925 | 101300 | 10246731350 | 28100 | 28050 | 28100 | 28050 | 1640 |
| 550 | 20230925 | 101200 | 10200704300 | 28050 | 27900 | 28150 | 27900 | 7343 |
| 551 | 20230925 | 101100 | 9995148900 | 27900 | 28000 | 28050 | 27850 | 11096 |
| 552 | 20230925 | 101000 | 9684811850 | 28050 | 28100 | 28100 | 28000 | 4856 |
| 553 | 20230925 | 100900 | 9548600200 | 28100 | 28200 | 28250 | 28100 | 4958 |
| 554 | 20230925 | 100800 | 9409019350 | 28200 | 28300 | 28300 | 28200 | 4801 |
| 555 | 20230925 | 100700 | 9273303450 | 28300 | 28350 | 28400 | 28300 | 1954 |
| 556 | 20230925 | 100600 | 9217930650 | 28350 | 28400 | 28400 | 28300 | 2716 |
| 557 | 20230925 | 100500 | 9140978300 | 28400 | 28400 | 28400 | 28350 | 1168 |
| 558 | 20230925 | 100400 | 9107831900 | 28400 | 28450 | 28450 | 28400 | 561 |
| 559 | 20230925 | 100300 | 9091894900 | 28400 | 28450 | 28500 | 28400 | 1224 |
| 560 | 20230925 | 100200 | 9057115250 | 28450 | 28400 | 28500 | 28400 | 1215 |
| 561 | 20230925 | 100100 | 9022570050 | 28400 | 28500 | 28500 | 28400 | 521 |
| 562 | 20230925 | 100000 | 9007761600 | 28500 | 28350 | 28500 | 28350 | 2885 |
| 563 | 20230925 | 095900 | 8925706450 | 28350 | 28350 | 28350 | 28300 | 807 |
| 564 | 20230925 | 095800 | 8902856250 | 28300 | 28350 | 28350 | 28250 | 2153 |
| 565 | 20230925 | 095700 | 8841925150 | 28300 | 28350 | 28350 | 28300 | 2005 |
| 566 | 20230925 | 095600 | 8785144100 | 28400 | 28300 | 28400 | 28300 | 1092 |
| 567 | 20230925 | 095500 | 8754222600 | 28350 | 28400 | 28450 | 28350 | 2923 |
| 568 | 20230925 | 095400 | 8671311850 | 28400 | 28450 | 28450 | 28350 | 1629 |
| 569 | 20230925 | 095300 | 8625049350 | 28450 | 28450 | 28450 | 28350 | 992 |
| 570 | 20230925 | 095200 | 8596857500 | 28400 | 28400 | 28450 | 28350 | 1139 |
| 571 | 20230925 | 095100 | 8564498000 | 28400 | 28450 | 28500 | 28400 | 1123 |
| 572 | 20230925 | 095000 | 8532525900 | 28500 | 28400 | 28550 | 28350 | 1363 |
| 573 | 20230925 | 094900 | 8493738150 | 28400 | 28400 | 28400 | 28350 | 1125 |
| 574 | 20230925 | 094800 | 8461799400 | 28400 | 28450 | 28450 | 28400 | 716 |
| 575 | 20230925 | 094700 | 8441444900 | 28450 | 28450 | 28500 | 28450 | 765 |
| 576 | 20230925 | 094600 | 8419678700 | 28450 | 28500 | 28550 | 28450 | 1337 |
| 577 | 20230925 | 094500 | 8381588450 | 28500 | 28500 | 28550 | 28500 | 826 |
| 578 | 20230925 | 094400 | 8358047400 | 28550 | 28500 | 28600 | 28450 | 2303 |
| 579 | 20230925 | 094300 | 8292304500 | 28500 | 28250 | 28550 | 28250 | 4651 |
| 580 | 20230925 | 094200 | 8160276550 | 28250 | 28350 | 28350 | 28250 | 2348 |
| 581 | 20230925 | 094100 | 8093861950 | 28350 | 28300 | 28350 | 28300 | 1929 |
| 582 | 20230925 | 094000 | 8039249600 | 28300 | 28250 | 28350 | 28250 | 2896 |
| 583 | 20230925 | 093900 | 7957267600 | 28250 | 28200 | 28350 | 28150 | 6170 |
| 584 | 20230925 | 093800 | 7783013650 | 28200 | 28350 | 28350 | 28150 | 4819 |
| 585 | 20230925 | 093700 | 7646938100 | 28350 | 28350 | 28400 | 28300 | 1105 |
| 586 | 20230925 | 093600 | 7615614300 | 28350 | 28400 | 28400 | 28300 | 11391 |
| 587 | 20230925 | 093500 | 7292370950 | 28400 | 28500 | 28500 | 28400 | 5441 |
| 588 | 20230925 | 093400 | 7137528750 | 28450 | 28500 | 28550 | 28450 | 2551 |
| 589 | 20230925 | 093300 | 7064822100 | 28450 | 28650 | 28650 | 28450 | 7956 |
| 590 | 20230925 | 093200 | 6837915350 | 28550 | 28750 | 28800 | 28550 | 3305 |
| 591 | 20230925 | 093100 | 6743292600 | 28800 | 28600 | 28850 | 28600 | 3057 |
| 592 | 20230925 | 093000 | 6655549550 | 28600 | 28650 | 28650 | 28600 | 3314 |
| 593 | 20230925 | 092900 | 6560720050 | 28650 | 28650 | 28700 | 28600 | 2676 |
| 594 | 20230925 | 092800 | 6484068750 | 28650 | 28650 | 28750 | 28600 | 3337 |
| 595 | 20230925 | 092700 | 6388413050 | 28650 | 28800 | 28800 | 28600 | 4385 |
| 596 | 20230925 | 092600 | 6262612350 | 28800 | 28850 | 28850 | 28750 | 1043 |
| 597 | 20230925 | 092500 | 6232550000 | 28850 | 28750 | 28850 | 28750 | 909 |
| 598 | 20230925 | 092400 | 6206361550 | 28800 | 28700 | 28800 | 28650 | 6522 |
| 599 | 20230925 | 092300 | 6019114000 | 28700 | 28850 | 28850 | 28700 | 2658 |
| 600 | 20230925 | 092200 | 5942618100 | 28850 | 28800 | 28850 | 28800 | 2203 |
| 601 | 20230925 | 092100 | 5879078250 | 28800 | 28900 | 28900 | 28800 | 1798 |
| 602 | 20230925 | 092000 | 5827156750 | 28900 | 28850 | 28900 | 28800 | 6383 |
| 603 | 20230925 | 091900 | 5643135400 | 28850 | 28850 | 28900 | 28800 | 4135 |
| 604 | 20230925 | 091800 | 5523834350 | 28900 | 29050 | 29050 | 28850 | 3181 |
| 605 | 20230925 | 091700 | 5431843200 | 29050 | 28950 | 29050 | 28900 | 5633 |
| 606 | 20230925 | 091600 | 5268635200 | 28900 | 28900 | 28950 | 28850 | 3365 |
| 607 | 20230925 | 091500 | 5171318950 | 28900 | 28800 | 29000 | 28800 | 7817 |
| 608 | 20230925 | 091400 | 4945556250 | 28850 | 29050 | 29050 | 28800 | 13374 |
| 609 | 20230925 | 091300 | 4558039250 | 29100 | 29050 | 29100 | 29000 | 2422 |
| 610 | 20230925 | 091200 | 4487638500 | 29050 | 29050 | 29100 | 29000 | 3364 |
| 611 | 20230925 | 091100 | 4389858150 | 29050 | 29100 | 29150 | 29000 | 2865 |
| 612 | 20230925 | 091000 | 4306605900 | 29050 | 29150 | 29300 | 29050 | 7380 |
| 613 | 20230925 | 090900 | 4091183400 | 29150 | 28950 | 29200 | 28900 | 5640 |
| 614 | 20230925 | 090800 | 3927540050 | 29000 | 29200 | 29300 | 28900 | 16692 |
| 615 | 20230925 | 090700 | 3441559400 | 29200 | 29350 | 29400 | 28950 | 18910 |
| 616 | 20230925 | 090600 | 2889116550 | 29350 | 28550 | 29400 | 28550 | 29484 |
| 617 | 20230925 | 090500 | 2034124050 | 28550 | 28450 | 28600 | 28350 | 7713 |
| 618 | 20230925 | 090400 | 1814630000 | 28500 | 28800 | 28850 | 28300 | 9957 |
| 619 | 20230925 | 090300 | 1530363950 | 28850 | 28450 | 28900 | 28400 | 10495 |
| 620 | 20230925 | 090200 | 1228838800 | 28600 | 28850 | 29050 | 28450 | 14963 |
| 621 | 20230925 | 090100 | 796801650 | 28900 | 28400 | 28900 | 28350 | 12206 |
| 622 | 20230925 | 090000 | 447492750 | 28400 | 28200 | 28400 | 28050 | 15282 |