32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 3 | 20230927 | 184600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230927 | 184500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230927 | 184400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230927 | 184300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230927 | 184200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230927 | 184100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230927 | 184000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230927 | 183900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230927 | 183800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230927 | 183700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230927 | 183600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230927 | 183500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230927 | 183400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230927 | 183300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230927 | 183200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230927 | 183100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230927 | 183000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230927 | 182900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230927 | 182800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230927 | 182700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230927 | 182600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230927 | 182500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230927 | 182400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230927 | 182300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230927 | 182200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230927 | 182100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230927 | 182000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230927 | 181900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230927 | 181800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230927 | 181700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 33 | 20230927 | 181600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230927 | 181500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230927 | 181400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230927 | 181300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230927 | 181200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230927 | 181100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230927 | 181000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230927 | 180900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230927 | 180800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230927 | 180700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230927 | 180600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230927 | 180500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230927 | 180400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230927 | 180300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230927 | 180200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230927 | 180100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230927 | 180000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230927 | 175900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230927 | 175800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230927 | 175700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230927 | 175600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230927 | 175500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230927 | 175400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230927 | 175300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230927 | 175200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230927 | 175100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230927 | 175000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230927 | 174900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230927 | 174800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230927 | 174700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 63 | 20230927 | 174600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230927 | 174500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230927 | 174400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230927 | 174300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230927 | 174200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230927 | 174100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230927 | 174000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230927 | 173900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230927 | 173800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230927 | 173700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230927 | 173600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230927 | 173500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230927 | 173400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230927 | 173300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230927 | 173200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230927 | 173100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230927 | 173000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230927 | 172900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230927 | 172800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230927 | 172700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230927 | 172600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230927 | 172500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230927 | 172400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230927 | 172300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230927 | 172200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230927 | 172100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230927 | 172000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230927 | 171900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230927 | 171800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230927 | 171700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 93 | 20230927 | 171600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230927 | 171500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230927 | 171400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230927 | 171300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230927 | 171200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230927 | 171100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230927 | 171000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230927 | 170900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230927 | 170800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230927 | 170700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230927 | 170600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230927 | 170500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230927 | 170400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230927 | 170300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230927 | 170200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230927 | 170100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230927 | 170000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230927 | 165900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230927 | 165800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230927 | 165700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230927 | 165600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230927 | 165500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230927 | 165400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230927 | 165300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230927 | 165200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230927 | 165100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230927 | 165000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230927 | 164900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230927 | 164800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230927 | 164700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 123 | 20230927 | 164600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230927 | 164500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230927 | 164400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230927 | 164300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230927 | 164200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230927 | 164100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230927 | 164000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230927 | 163900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230927 | 163800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230927 | 163700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230927 | 163600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230927 | 163500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230927 | 163400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230927 | 163300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230927 | 163200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230927 | 163100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230927 | 163000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230927 | 162900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230927 | 162800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230927 | 162700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230927 | 162600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230927 | 162500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230927 | 162400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230927 | 162300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230927 | 162200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230927 | 162100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230927 | 162000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230927 | 161900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230927 | 161800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230927 | 161700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 153 | 20230927 | 161600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230927 | 161500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230927 | 161400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230927 | 161300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230927 | 161200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230927 | 161100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230927 | 161000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230927 | 160900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230927 | 160800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230927 | 160700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230927 | 160600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230927 | 160500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230927 | 160400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230927 | 160300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230927 | 160200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230927 | 160100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230927 | 160000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230927 | 155900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230927 | 155800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230927 | 155700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230927 | 155600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230927 | 155500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230927 | 155400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230927 | 155300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230927 | 155200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230927 | 155100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230927 | 155000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230927 | 154900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230927 | 154800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230927 | 154700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 183 | 20230927 | 154600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230927 | 154500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230927 | 154400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230927 | 154300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230927 | 154200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230927 | 154100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230927 | 154000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230927 | 153900 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230927 | 153800 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230927 | 153700 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230927 | 153600 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230927 | 153500 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230927 | 153400 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230927 | 153300 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230927 | 153200 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230927 | 153100 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230927 | 153000 | 52156861600 | 27900 | 27900 | 27900 | 27900 | 39588 |
| 200 | 20230927 | 152900 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230927 | 152800 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230927 | 152700 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230927 | 152600 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230927 | 152500 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230927 | 152400 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230927 | 152300 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230927 | 152200 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230927 | 152100 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230927 | 152000 | 51052356400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230927 | 151900 | 51052356400 | 28000 | 28100 | 28100 | 27900 | 38868 |
| 211 | 20230927 | 151800 | 49965231900 | 28100 | 28200 | 28250 | 28050 | 21461 |
| 212 | 20230927 | 151700 | 49361050400 | 28200 | 28150 | 28200 | 28100 | 8031 |
| 213 | 20230927 | 151600 | 49134889550 | 28150 | 28050 | 28200 | 28050 | 9122 |
| 214 | 20230927 | 151500 | 48878180100 | 28050 | 28150 | 28200 | 28000 | 20536 |
| 215 | 20230927 | 151400 | 48301908100 | 28200 | 28100 | 28200 | 28100 | 13601 |
| 216 | 20230927 | 151300 | 47919111650 | 28100 | 28150 | 28200 | 28100 | 10317 |
| 217 | 20230927 | 151200 | 47628728350 | 28150 | 28450 | 28450 | 28100 | 25244 |
| 218 | 20230927 | 151100 | 46914562350 | 28450 | 28300 | 28500 | 28250 | 69902 |
| 219 | 20230927 | 151000 | 44928313450 | 28300 | 28050 | 28300 | 28000 | 43269 |
| 220 | 20230927 | 150900 | 43708594850 | 28050 | 28000 | 28100 | 27900 | 12848 |
| 221 | 20230927 | 150800 | 43348932050 | 28000 | 28000 | 28050 | 27950 | 8547 |
| 222 | 20230927 | 150700 | 43109403050 | 28000 | 28050 | 28150 | 27950 | 27759 |
| 223 | 20230927 | 150600 | 42330257400 | 28100 | 27900 | 28100 | 27900 | 25274 |
| 224 | 20230927 | 150500 | 41622105500 | 27950 | 28000 | 28050 | 27850 | 26388 |
| 225 | 20230927 | 150400 | 40884937900 | 28000 | 28100 | 28150 | 28000 | 26347 |
| 226 | 20230927 | 150300 | 40146304050 | 28100 | 28250 | 28250 | 28050 | 30634 |
| 227 | 20230927 | 150200 | 39283795050 | 28250 | 28150 | 28250 | 28050 | 32916 |
| 228 | 20230927 | 150100 | 38356948650 | 28100 | 28300 | 28300 | 28050 | 62086 |
| 229 | 20230927 | 150000 | 36605058600 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20230927 | 145900 | 36605058600 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20230927 | 145800 | 36605058600 | 28350 | 27950 | 28350 | 27900 | 63279 |
| 232 | 20230927 | 145700 | 34821931750 | 28000 | 27600 | 28050 | 27550 | 55156 |
| 233 | 20230927 | 145600 | 33287452950 | 27600 | 27550 | 27600 | 27500 | 22275 |
| 234 | 20230927 | 145500 | 32673151300 | 27550 | 27500 | 27550 | 27450 | 23957 |
| 235 | 20230927 | 145400 | 32013766550 | 27500 | 27500 | 27500 | 27450 | 7002 |
| 236 | 20230927 | 145300 | 31821217500 | 27500 | 27450 | 27500 | 27450 | 9298 |
| 237 | 20230927 | 145200 | 31565641150 | 27450 | 27400 | 27450 | 27400 | 5813 |
| 238 | 20230927 | 145100 | 31406087650 | 27400 | 27500 | 27500 | 27400 | 5239 |
| 239 | 20230927 | 145000 | 31262249750 | 27450 | 27450 | 27500 | 27400 | 9525 |
| 240 | 20230927 | 144900 | 31000799250 | 27400 | 27450 | 27450 | 27400 | 11302 |
| 241 | 20230927 | 144800 | 30690739100 | 27400 | 27350 | 27450 | 27350 | 6371 |
| 242 | 20230927 | 144700 | 30516053000 | 27400 | 27400 | 27400 | 27350 | 4149 |
| 243 | 20230927 | 144600 | 30402394300 | 27400 | 27400 | 27400 | 27350 | 6730 |
| 244 | 20230927 | 144500 | 30218006850 | 27350 | 27350 | 27400 | 27300 | 6187 |
| 245 | 20230927 | 144400 | 30048782100 | 27350 | 27400 | 27400 | 27300 | 9864 |
| 246 | 20230927 | 144300 | 29779026000 | 27400 | 27450 | 27450 | 27350 | 11827 |
| 247 | 20230927 | 144200 | 29454887000 | 27450 | 27400 | 27450 | 27350 | 5557 |
| 248 | 20230927 | 144100 | 29302443800 | 27400 | 27400 | 27450 | 27350 | 6796 |
| 249 | 20230927 | 144000 | 29116254850 | 27400 | 27350 | 27400 | 27300 | 13660 |
| 250 | 20230927 | 143900 | 28742751250 | 27350 | 27300 | 27400 | 27300 | 15685 |
| 251 | 20230927 | 143800 | 28313709600 | 27300 | 27300 | 27300 | 27250 | 8419 |
| 252 | 20230927 | 143700 | 28083938000 | 27300 | 27250 | 27300 | 27200 | 3775 |
| 253 | 20230927 | 143600 | 27981039050 | 27250 | 27250 | 27250 | 27200 | 10756 |
| 254 | 20230927 | 143500 | 27688141100 | 27250 | 27100 | 27250 | 27100 | 8023 |
| 255 | 20230927 | 143400 | 27469760850 | 27150 | 27150 | 27200 | 27100 | 6330 |
| 256 | 20230927 | 143300 | 27297754950 | 27200 | 27150 | 27250 | 27150 | 11937 |
| 257 | 20230927 | 143200 | 26973041750 | 27200 | 27100 | 27200 | 27100 | 12105 |
| 258 | 20230927 | 143100 | 26644571050 | 27100 | 27100 | 27100 | 27050 | 4277 |
| 259 | 20230927 | 143000 | 26528674450 | 27100 | 27100 | 27100 | 27050 | 1102 |
| 260 | 20230927 | 142900 | 26498843450 | 27100 | 27050 | 27100 | 27050 | 7544 |
| 261 | 20230927 | 142800 | 26294744700 | 27050 | 27050 | 27050 | 27000 | 784 |
| 262 | 20230927 | 142700 | 26273545350 | 27050 | 27050 | 27050 | 27000 | 853 |
| 263 | 20230927 | 142600 | 26250492950 | 27000 | 27000 | 27000 | 26950 | 1613 |
| 264 | 20230927 | 142500 | 26206946550 | 27000 | 27000 | 27000 | 27000 | 1035 |
| 265 | 20230927 | 142400 | 26179001550 | 27000 | 27000 | 27000 | 26950 | 2752 |
| 266 | 20230927 | 142300 | 26104700450 | 27000 | 27000 | 27050 | 27000 | 1531 |
| 267 | 20230927 | 142200 | 26063345700 | 27000 | 26950 | 27050 | 26950 | 2368 |
| 268 | 20230927 | 142100 | 25999399300 | 27000 | 26950 | 27000 | 26950 | 2285 |
| 269 | 20230927 | 142000 | 25937720600 | 26950 | 27000 | 27000 | 26950 | 2333 |
| 270 | 20230927 | 141900 | 25874827550 | 27000 | 26950 | 27000 | 26950 | 488 |
| 271 | 20230927 | 141800 | 25861658950 | 26950 | 26950 | 27050 | 26900 | 2028 |
| 272 | 20230927 | 141700 | 25806983000 | 27000 | 27000 | 27000 | 26950 | 826 |
| 273 | 20230927 | 141600 | 25784685150 | 26900 | 27000 | 27000 | 26900 | 6060 |
| 274 | 20230927 | 141500 | 25621279950 | 27000 | 27000 | 27050 | 26950 | 2545 |
| 275 | 20230927 | 141400 | 25552546050 | 27000 | 27000 | 27000 | 27000 | 4484 |
| 276 | 20230927 | 141300 | 25431478050 | 27000 | 27000 | 27050 | 26950 | 1193 |
| 277 | 20230927 | 141200 | 25399268400 | 27000 | 27000 | 27050 | 26950 | 2170 |
| 278 | 20230927 | 141100 | 25340689350 | 27000 | 27000 | 27050 | 26950 | 2760 |
| 279 | 20230927 | 141000 | 25266169350 | 27000 | 27050 | 27050 | 27000 | 438 |
| 280 | 20230927 | 140900 | 25254337800 | 27050 | 27050 | 27050 | 27000 | 1804 |
| 281 | 20230927 | 140800 | 25205565150 | 27050 | 27000 | 27050 | 26950 | 7263 |
| 282 | 20230927 | 140700 | 25009452050 | 27000 | 26950 | 27000 | 26950 | 2167 |
| 283 | 20230927 | 140600 | 24951029550 | 26950 | 26950 | 26950 | 26900 | 1564 |
| 284 | 20230927 | 140500 | 24908881450 | 26950 | 26900 | 26950 | 26900 | 930 |
| 285 | 20230927 | 140400 | 24883818550 | 26950 | 26950 | 26950 | 26900 | 1505 |
| 286 | 20230927 | 140300 | 24843260200 | 26900 | 26850 | 26950 | 26850 | 510 |
| 287 | 20230927 | 140200 | 24829539800 | 26900 | 26900 | 26900 | 26850 | 260 |
| 288 | 20230927 | 140100 | 24822546050 | 26850 | 26850 | 26950 | 26850 | 3983 |
| 289 | 20230927 | 140000 | 24715425900 | 26850 | 26900 | 26950 | 26850 | 3564 |
| 290 | 20230927 | 135900 | 24619556650 | 26900 | 26900 | 26950 | 26900 | 633 |
| 291 | 20230927 | 135800 | 24602507100 | 26900 | 26900 | 26950 | 26900 | 217 |
| 292 | 20230927 | 135700 | 24596667350 | 26900 | 26900 | 26950 | 26900 | 523 |
| 293 | 20230927 | 135600 | 24582580650 | 26950 | 26900 | 26950 | 26900 | 1242 |
| 294 | 20230927 | 135500 | 24549120750 | 26950 | 26950 | 26950 | 26900 | 544 |
| 295 | 20230927 | 135400 | 24534463600 | 26900 | 26900 | 26950 | 26900 | 917 |
| 296 | 20230927 | 135300 | 24509784500 | 26900 | 26950 | 26950 | 26850 | 1591 |
| 297 | 20230927 | 135200 | 24466977400 | 26900 | 26900 | 26950 | 26900 | 3607 |
| 298 | 20230927 | 135100 | 24369932500 | 26950 | 26950 | 26950 | 26900 | 4140 |
| 299 | 20230927 | 135000 | 24258378650 | 26900 | 26900 | 26950 | 26900 | 801 |
| 300 | 20230927 | 134900 | 24236798550 | 26950 | 26900 | 26950 | 26900 | 1080 |
| 301 | 20230927 | 134800 | 24207735450 | 26900 | 27000 | 27000 | 26900 | 2623 |
| 302 | 20230927 | 134700 | 24137052350 | 27000 | 27050 | 27050 | 26950 | 5039 |
| 303 | 20230927 | 134600 | 24000998750 | 27050 | 27050 | 27050 | 27000 | 2220 |
| 304 | 20230927 | 134500 | 23940964550 | 27050 | 27000 | 27050 | 26950 | 10559 |
| 305 | 20230927 | 134400 | 23655865400 | 27000 | 26900 | 27000 | 26900 | 4917 |
| 306 | 20230927 | 134300 | 23523328900 | 26900 | 26950 | 26950 | 26900 | 1353 |
| 307 | 20230927 | 134200 | 23486907750 | 26950 | 26950 | 26950 | 26900 | 660 |
| 308 | 20230927 | 134100 | 23469126650 | 26950 | 26950 | 26950 | 26900 | 676 |
| 309 | 20230927 | 134000 | 23450928550 | 26950 | 26950 | 26950 | 26900 | 1229 |
| 310 | 20230927 | 133900 | 23417808300 | 26950 | 26950 | 26950 | 26900 | 1728 |
| 311 | 20230927 | 133800 | 23371276600 | 26950 | 26900 | 26950 | 26850 | 4695 |
| 312 | 20230927 | 133700 | 23244963450 | 26900 | 26850 | 26900 | 26850 | 634 |
| 313 | 20230927 | 133600 | 23227913250 | 26900 | 26900 | 26900 | 26850 | 1694 |
| 314 | 20230927 | 133500 | 23182374900 | 26900 | 26900 | 26900 | 26850 | 492 |
| 315 | 20230927 | 133400 | 23169140550 | 26900 | 26900 | 26900 | 26850 | 715 |
| 316 | 20230927 | 133300 | 23149918250 | 26850 | 26900 | 26900 | 26850 | 871 |
| 317 | 20230927 | 133200 | 23126520950 | 26900 | 26900 | 26950 | 26850 | 1685 |
| 318 | 20230927 | 133100 | 23081198250 | 26900 | 26850 | 26900 | 26850 | 1657 |
| 319 | 20230927 | 133000 | 23036632400 | 26900 | 26900 | 26900 | 26850 | 1872 |
| 320 | 20230927 | 132900 | 22986275900 | 26950 | 26900 | 26950 | 26850 | 1521 |
| 321 | 20230927 | 132800 | 22945362250 | 26900 | 26900 | 26950 | 26850 | 3937 |
| 322 | 20230927 | 132700 | 22839449250 | 26900 | 26850 | 26900 | 26850 | 1983 |
| 323 | 20230927 | 132600 | 22786112500 | 26850 | 26800 | 26900 | 26750 | 3960 |
| 324 | 20230927 | 132500 | 22679927000 | 26750 | 26750 | 26800 | 26750 | 642 |
| 325 | 20230927 | 132400 | 22662753250 | 26750 | 26750 | 26750 | 26700 | 497 |
| 326 | 20230927 | 132300 | 22649462750 | 26800 | 26750 | 26800 | 26700 | 1620 |
| 327 | 20230927 | 132200 | 22606150650 | 26700 | 26700 | 26750 | 26700 | 2693 |
| 328 | 20230927 | 132100 | 22534201800 | 26700 | 26700 | 26750 | 26700 | 765 |
| 329 | 20230927 | 132000 | 22513758700 | 26700 | 26650 | 26700 | 26650 | 2545 |
| 330 | 20230927 | 131900 | 22445871750 | 26650 | 26700 | 26750 | 26650 | 4840 |
| 331 | 20230927 | 131800 | 22316750700 | 26750 | 26800 | 26800 | 26700 | 3215 |
| 332 | 20230927 | 131700 | 22230755350 | 26750 | 26800 | 26850 | 26750 | 632 |
| 333 | 20230927 | 131600 | 22213818350 | 26800 | 26850 | 26850 | 26750 | 4250 |
| 334 | 20230927 | 131500 | 22099912050 | 26850 | 26800 | 26850 | 26800 | 777 |
| 335 | 20230927 | 131400 | 22079068750 | 26800 | 26800 | 26850 | 26800 | 839 |
| 336 | 20230927 | 131300 | 22056567900 | 26800 | 26800 | 26850 | 26750 | 895 |
| 337 | 20230927 | 131200 | 22032580900 | 26800 | 26800 | 26800 | 26800 | 1296 |
| 338 | 20230927 | 131100 | 21997848100 | 26800 | 26800 | 26850 | 26800 | 1712 |
| 339 | 20230927 | 131000 | 21951944100 | 26850 | 26800 | 26850 | 26750 | 2981 |
| 340 | 20230927 | 130900 | 21872048750 | 26800 | 26700 | 26800 | 26700 | 1836 |
| 341 | 20230927 | 130800 | 21822875650 | 26750 | 26700 | 26750 | 26700 | 1035 |
| 342 | 20230927 | 130700 | 21795191550 | 26750 | 26750 | 26750 | 26650 | 1475 |
| 343 | 20230927 | 130600 | 21755778450 | 26700 | 26700 | 26750 | 26650 | 4111 |
| 344 | 20230927 | 130500 | 21646009000 | 26700 | 26750 | 26750 | 26700 | 811 |
| 345 | 20230927 | 130400 | 21624329750 | 26750 | 26750 | 26750 | 26700 | 1902 |
| 346 | 20230927 | 130300 | 21573496350 | 26750 | 26750 | 26800 | 26700 | 2947 |
| 347 | 20230927 | 130200 | 21494671800 | 26700 | 26800 | 26800 | 26700 | 8861 |
| 348 | 20230927 | 130100 | 21257697400 | 26800 | 26800 | 26850 | 26750 | 1119 |
| 349 | 20230927 | 130000 | 21227711600 | 26750 | 26850 | 26900 | 26750 | 2857 |
| 350 | 20230927 | 125900 | 21151065200 | 26850 | 26900 | 26900 | 26800 | 3684 |
| 351 | 20230927 | 125800 | 21052114800 | 26900 | 26900 | 26950 | 26850 | 1676 |
| 352 | 20230927 | 125700 | 21007027950 | 26900 | 26900 | 26950 | 26850 | 3890 |
| 353 | 20230927 | 125600 | 20902464250 | 26850 | 26900 | 26900 | 26850 | 1750 |
| 354 | 20230927 | 125500 | 20855393200 | 26900 | 26900 | 26900 | 26850 | 1535 |
| 355 | 20230927 | 125400 | 20814105500 | 26900 | 26900 | 26900 | 26850 | 2850 |
| 356 | 20230927 | 125300 | 20737467500 | 26900 | 26950 | 26950 | 26900 | 3484 |
| 357 | 20230927 | 125200 | 20643696450 | 26950 | 27000 | 27050 | 26900 | 8736 |
| 358 | 20230927 | 125100 | 20408205600 | 27000 | 27000 | 27050 | 26950 | 13292 |
| 359 | 20230927 | 125000 | 20049413500 | 26950 | 26950 | 27000 | 26900 | 5180 |
| 360 | 20230927 | 124900 | 19909799900 | 26950 | 26900 | 26950 | 26850 | 3200 |
| 361 | 20230927 | 124800 | 19823693950 | 26900 | 26900 | 26900 | 26850 | 3336 |
| 362 | 20230927 | 124700 | 19733959450 | 26850 | 26800 | 26900 | 26800 | 841 |
| 363 | 20230927 | 124600 | 19711360300 | 26800 | 26850 | 26850 | 26800 | 4286 |
| 364 | 20230927 | 124500 | 19596353900 | 26800 | 26950 | 26950 | 26800 | 5138 |
| 365 | 20230927 | 124400 | 19458462200 | 26900 | 26900 | 26950 | 26850 | 5752 |
| 366 | 20230927 | 124300 | 19303770800 | 26900 | 26800 | 26900 | 26800 | 6965 |
| 367 | 20230927 | 124200 | 19116735700 | 26800 | 26800 | 26850 | 26750 | 6512 |
| 368 | 20230927 | 124100 | 18942287550 | 26800 | 26750 | 26800 | 26700 | 4035 |
| 369 | 20230927 | 124000 | 18834351100 | 26750 | 26750 | 26750 | 26700 | 1418 |
| 370 | 20230927 | 123900 | 18796424150 | 26750 | 26700 | 26750 | 26700 | 1693 |
| 371 | 20230927 | 123800 | 18751186900 | 26700 | 26700 | 26750 | 26650 | 2562 |
| 372 | 20230927 | 123700 | 18682758200 | 26700 | 26800 | 26800 | 26700 | 6436 |
| 373 | 20230927 | 123600 | 18510527350 | 26800 | 26800 | 26850 | 26750 | 3313 |
| 374 | 20230927 | 123500 | 18421731050 | 26800 | 26800 | 26800 | 26750 | 2171 |
| 375 | 20230927 | 123400 | 18363579550 | 26750 | 26800 | 26850 | 26750 | 9501 |
| 376 | 20230927 | 123300 | 18108982900 | 26800 | 26700 | 26800 | 26650 | 5948 |
| 377 | 20230927 | 123200 | 17949923250 | 26650 | 26700 | 26700 | 26650 | 5674 |
| 378 | 20230927 | 123100 | 17798433350 | 26700 | 26700 | 26700 | 26650 | 1832 |
| 379 | 20230927 | 123000 | 17749520350 | 26700 | 26700 | 26700 | 26650 | 2879 |
| 380 | 20230927 | 122900 | 17672659550 | 26700 | 26700 | 26750 | 26650 | 6203 |
| 381 | 20230927 | 122800 | 17507058400 | 26700 | 26700 | 26750 | 26650 | 5134 |
| 382 | 20230927 | 122700 | 17369984000 | 26700 | 26650 | 26700 | 26600 | 2788 |
| 383 | 20230927 | 122600 | 17295664400 | 26650 | 26650 | 26650 | 26600 | 1760 |
| 384 | 20230927 | 122500 | 17248761150 | 26650 | 26600 | 26650 | 26550 | 2534 |
| 385 | 20230927 | 122400 | 17181355950 | 26550 | 26600 | 26600 | 26550 | 1317 |
| 386 | 20230927 | 122300 | 17146328650 | 26600 | 26650 | 26650 | 26550 | 1035 |
| 387 | 20230927 | 122200 | 17118791600 | 26600 | 26600 | 26650 | 26550 | 1890 |
| 388 | 20230927 | 122100 | 17068517500 | 26650 | 26600 | 26650 | 26600 | 1350 |
| 389 | 20230927 | 122000 | 17032574650 | 26600 | 26650 | 26650 | 26550 | 2564 |
| 390 | 20230927 | 121900 | 16964329750 | 26650 | 26700 | 26700 | 26600 | 3146 |
| 391 | 20230927 | 121800 | 16880490700 | 26650 | 26650 | 26650 | 26600 | 2973 |
| 392 | 20230927 | 121700 | 16801261400 | 26600 | 26600 | 26600 | 26550 | 3045 |
| 393 | 20230927 | 121600 | 16720264750 | 26550 | 26600 | 26650 | 26550 | 1631 |
| 394 | 20230927 | 121500 | 16676847550 | 26600 | 26650 | 26650 | 26600 | 3187 |
| 395 | 20230927 | 121400 | 16592043050 | 26650 | 26600 | 26650 | 26550 | 1040 |
| 396 | 20230927 | 121300 | 16564342250 | 26600 | 26650 | 26650 | 26550 | 3665 |
| 397 | 20230927 | 121200 | 16466795250 | 26650 | 26600 | 26650 | 26600 | 3060 |
| 398 | 20230927 | 121100 | 16385379650 | 26600 | 26600 | 26600 | 26550 | 2090 |
| 399 | 20230927 | 121000 | 16329786600 | 26600 | 26600 | 26650 | 26550 | 4128 |
| 400 | 20230927 | 120900 | 16219997600 | 26650 | 26650 | 26700 | 26600 | 8909 |
| 401 | 20230927 | 120800 | 15982628900 | 26600 | 26550 | 26650 | 26550 | 5679 |
| 402 | 20230927 | 120700 | 15831567650 | 26550 | 26550 | 26600 | 26500 | 5606 |
| 403 | 20230927 | 120600 | 15682705500 | 26550 | 26550 | 26550 | 26500 | 1959 |
| 404 | 20230927 | 120500 | 15630694950 | 26550 | 26500 | 26550 | 26500 | 2100 |
| 405 | 20230927 | 120400 | 15574996650 | 26500 | 26500 | 26550 | 26450 | 2642 |
| 406 | 20230927 | 120300 | 15504925150 | 26500 | 26550 | 26550 | 26450 | 4512 |
| 407 | 20230927 | 120200 | 15385203050 | 26500 | 26500 | 26500 | 26450 | 3802 |
| 408 | 20230927 | 120100 | 15284455200 | 26500 | 26500 | 26550 | 26450 | 2234 |
| 409 | 20230927 | 120000 | 15225236350 | 26550 | 26550 | 26550 | 26450 | 4753 |
| 410 | 20230927 | 115900 | 15099260550 | 26500 | 26500 | 26550 | 26500 | 1781 |
| 411 | 20230927 | 115800 | 15052018050 | 26550 | 26550 | 26600 | 26500 | 3165 |
| 412 | 20230927 | 115700 | 14967991500 | 26500 | 26550 | 26550 | 26500 | 3537 |
| 413 | 20230927 | 115600 | 14874087100 | 26500 | 26500 | 26550 | 26450 | 4009 |
| 414 | 20230927 | 115500 | 14767822400 | 26500 | 26500 | 26550 | 26450 | 2478 |
| 415 | 20230927 | 115400 | 14702121500 | 26500 | 26500 | 26550 | 26450 | 3589 |
| 416 | 20230927 | 115300 | 14606939650 | 26500 | 26550 | 26550 | 26500 | 4614 |
| 417 | 20230927 | 115200 | 14484509800 | 26550 | 26550 | 26600 | 26500 | 7945 |
| 418 | 20230927 | 115100 | 14273613900 | 26550 | 26450 | 26550 | 26400 | 5473 |
| 419 | 20230927 | 115000 | 14128687500 | 26450 | 26400 | 26450 | 26400 | 1768 |
| 420 | 20230927 | 114900 | 14081960700 | 26400 | 26450 | 26450 | 26400 | 1355 |
| 421 | 20230927 | 114800 | 14046131050 | 26400 | 26400 | 26400 | 26350 | 2614 |
| 422 | 20230927 | 114700 | 13977122050 | 26400 | 26400 | 26400 | 26350 | 1670 |
| 423 | 20230927 | 114600 | 13933035450 | 26350 | 26400 | 26450 | 26350 | 4512 |
| 424 | 20230927 | 114500 | 13814023750 | 26400 | 26350 | 26400 | 26350 | 1476 |
| 425 | 20230927 | 114400 | 13775065350 | 26400 | 26400 | 26450 | 26350 | 998 |
| 426 | 20230927 | 114300 | 13748717950 | 26450 | 26400 | 26450 | 26400 | 1628 |
| 427 | 20230927 | 114200 | 13705738150 | 26400 | 26400 | 26450 | 26350 | 1594 |
| 428 | 20230927 | 114100 | 13663659800 | 26400 | 26400 | 26400 | 26350 | 1881 |
| 429 | 20230927 | 114000 | 13614002200 | 26400 | 26350 | 26450 | 26350 | 2361 |
| 430 | 20230927 | 113900 | 13551666200 | 26400 | 26450 | 26450 | 26350 | 3458 |
| 431 | 20230927 | 113800 | 13460336200 | 26450 | 26450 | 26500 | 26400 | 2160 |
| 432 | 20230927 | 113700 | 13403203850 | 26500 | 26450 | 26500 | 26400 | 2233 |
| 433 | 20230927 | 113600 | 13344135600 | 26450 | 26450 | 26500 | 26400 | 2480 |
| 434 | 20230927 | 113500 | 13278501700 | 26450 | 26500 | 26500 | 26400 | 2420 |
| 435 | 20230927 | 113400 | 13214457100 | 26500 | 26450 | 26500 | 26450 | 2928 |
| 436 | 20230927 | 113300 | 13136967600 | 26450 | 26400 | 26450 | 26400 | 1451 |
| 437 | 20230927 | 113200 | 13098606250 | 26400 | 26500 | 26500 | 26400 | 4917 |
| 438 | 20230927 | 113100 | 12968610650 | 26500 | 26500 | 26500 | 26450 | 3761 |
| 439 | 20230927 | 113000 | 12869029200 | 26500 | 26500 | 26550 | 26450 | 12092 |
| 440 | 20230927 | 112900 | 12548636450 | 26500 | 26450 | 26500 | 26400 | 8698 |
| 441 | 20230927 | 112800 | 12318432400 | 26450 | 26300 | 26450 | 26300 | 13023 |
| 442 | 20230927 | 112700 | 11975110100 | 26300 | 26300 | 26400 | 26300 | 4397 |
| 443 | 20230927 | 112600 | 11859210000 | 26300 | 26350 | 26350 | 26300 | 1351 |
| 444 | 20230927 | 112500 | 11823670450 | 26350 | 26300 | 26350 | 26300 | 3173 |
| 445 | 20230927 | 112400 | 11740105150 | 26300 | 26250 | 26350 | 26250 | 2579 |
| 446 | 20230927 | 112300 | 11672260700 | 26300 | 26250 | 26300 | 26250 | 1084 |
| 447 | 20230927 | 112200 | 11643761250 | 26250 | 26250 | 26250 | 26200 | 1237 |
| 448 | 20230927 | 112100 | 11611302050 | 26300 | 26250 | 26300 | 26250 | 1552 |
| 449 | 20230927 | 112000 | 11570545400 | 26200 | 26250 | 26300 | 26200 | 1790 |
| 450 | 20230927 | 111900 | 11523559950 | 26250 | 26250 | 26250 | 26200 | 1635 |
| 451 | 20230927 | 111800 | 11480641650 | 26250 | 26200 | 26300 | 26200 | 5142 |
| 452 | 20230927 | 111700 | 11345665250 | 26200 | 26250 | 26250 | 26200 | 566 |
| 453 | 20230927 | 111600 | 11330812250 | 26200 | 26250 | 26250 | 26150 | 2580 |
| 454 | 20230927 | 111500 | 11263208050 | 26200 | 26250 | 26300 | 26200 | 1282 |
| 455 | 20230927 | 111400 | 11229537000 | 26250 | 26250 | 26250 | 26250 | 1698 |
| 456 | 20230927 | 111300 | 11184964500 | 26250 | 26200 | 26250 | 26200 | 731 |
| 457 | 20230927 | 111200 | 11165783550 | 26250 | 26200 | 26250 | 26200 | 2277 |
| 458 | 20230927 | 111100 | 11106014600 | 26250 | 26200 | 26250 | 26200 | 1398 |
| 459 | 20230927 | 111000 | 11069350400 | 26200 | 26250 | 26250 | 26200 | 1389 |
| 460 | 20230927 | 110900 | 11032921000 | 26250 | 26200 | 26300 | 26150 | 3690 |
| 461 | 20230927 | 110800 | 10936095350 | 26200 | 26200 | 26250 | 26150 | 3472 |
| 462 | 20230927 | 110700 | 10845149650 | 26200 | 26150 | 26250 | 26150 | 1539 |
| 463 | 20230927 | 110600 | 10804812350 | 26200 | 26250 | 26250 | 26150 | 3598 |
| 464 | 20230927 | 110500 | 10710507950 | 26200 | 26250 | 26250 | 26200 | 1443 |
| 465 | 20230927 | 110400 | 10672644700 | 26250 | 26300 | 26300 | 26200 | 1856 |
| 466 | 20230927 | 110300 | 10623922150 | 26300 | 26250 | 26300 | 26200 | 1934 |
| 467 | 20230927 | 110200 | 10573123350 | 26250 | 26300 | 26300 | 26250 | 3670 |
| 468 | 20230927 | 110100 | 10476685650 | 26300 | 26200 | 26300 | 26200 | 4245 |
| 469 | 20230927 | 110000 | 10365045550 | 26300 | 26250 | 26300 | 26200 | 6009 |
| 470 | 20230927 | 105900 | 10207402350 | 26200 | 26200 | 26250 | 26200 | 1854 |
| 471 | 20230927 | 105800 | 10158766700 | 26200 | 26250 | 26250 | 26200 | 2502 |
| 472 | 20230927 | 105700 | 10093152000 | 26250 | 26200 | 26250 | 26200 | 1288 |
| 473 | 20230927 | 105600 | 10059352600 | 26200 | 26200 | 26250 | 26150 | 3247 |
| 474 | 20230927 | 105500 | 9974276300 | 26200 | 26200 | 26250 | 26150 | 2795 |
| 475 | 20230927 | 105400 | 9901033600 | 26200 | 26150 | 26200 | 26100 | 4688 |
| 476 | 20230927 | 105300 | 9778491450 | 26100 | 26150 | 26150 | 26100 | 1205 |
| 477 | 20230927 | 105200 | 9747008450 | 26100 | 26100 | 26150 | 26050 | 1318 |
| 478 | 20230927 | 105100 | 9712612500 | 26100 | 26100 | 26100 | 26050 | 737 |
| 479 | 20230927 | 105000 | 9693393200 | 26100 | 26100 | 26100 | 26050 | 2332 |
| 480 | 20230927 | 104900 | 9632560850 | 26100 | 26050 | 26100 | 26050 | 314 |
| 481 | 20230927 | 104800 | 9624367250 | 26100 | 26050 | 26100 | 26050 | 405 |
| 482 | 20230927 | 104700 | 9613803600 | 26050 | 26050 | 26050 | 26000 | 796 |
| 483 | 20230927 | 104600 | 9593068250 | 26050 | 26050 | 26050 | 26000 | 640 |
| 484 | 20230927 | 104500 | 9576409650 | 26050 | 26050 | 26100 | 26050 | 1722 |
| 485 | 20230927 | 104400 | 9531551250 | 26100 | 26100 | 26150 | 26050 | 1753 |
| 486 | 20230927 | 104300 | 9485799900 | 26150 | 26150 | 26150 | 26100 | 1662 |
| 487 | 20230927 | 104200 | 9442404900 | 26150 | 26150 | 26150 | 26100 | 703 |
| 488 | 20230927 | 104100 | 9424022550 | 26150 | 26150 | 26150 | 26100 | 1422 |
| 489 | 20230927 | 104000 | 9386837750 | 26150 | 26150 | 26150 | 26100 | 1097 |
| 490 | 20230927 | 103900 | 9358151950 | 26150 | 26150 | 26150 | 26100 | 664 |
| 491 | 20230927 | 103800 | 9340790600 | 26150 | 26200 | 26200 | 26100 | 908 |
| 492 | 20230927 | 103700 | 9317034700 | 26150 | 26200 | 26200 | 26100 | 1200 |
| 493 | 20230927 | 103600 | 9285646950 | 26200 | 26250 | 26250 | 26150 | 1224 |
| 494 | 20230927 | 103500 | 9253572600 | 26250 | 26250 | 26300 | 26200 | 3045 |
| 495 | 20230927 | 103400 | 9173665450 | 26250 | 26250 | 26250 | 26200 | 1314 |
| 496 | 20230927 | 103300 | 9139182000 | 26200 | 26200 | 26250 | 26200 | 553 |
| 497 | 20230927 | 103200 | 9124670900 | 26200 | 26250 | 26250 | 26200 | 2210 |
| 498 | 20230927 | 103100 | 9066658450 | 26250 | 26200 | 26300 | 26150 | 10847 |
| 499 | 20230927 | 103000 | 8782158000 | 26200 | 26150 | 26200 | 26100 | 3226 |
| 500 | 20230927 | 102900 | 8697767950 | 26150 | 26100 | 26150 | 26100 | 859 |
| 501 | 20230927 | 102800 | 8675311600 | 26150 | 26150 | 26150 | 26100 | 926 |
| 502 | 20230927 | 102700 | 8651107750 | 26100 | 26150 | 26150 | 26100 | 1764 |
| 503 | 20230927 | 102600 | 8605006250 | 26150 | 26150 | 26150 | 26100 | 274 |
| 504 | 20230927 | 102500 | 8597850500 | 26150 | 26050 | 26150 | 26050 | 1166 |
| 505 | 20230927 | 102400 | 8567386550 | 26050 | 26150 | 26150 | 26050 | 639 |
| 506 | 20230927 | 102300 | 8550706300 | 26150 | 26150 | 26150 | 26100 | 1942 |
| 507 | 20230927 | 102200 | 8500003900 | 26150 | 26100 | 26150 | 26100 | 829 |
| 508 | 20230927 | 102100 | 8478347200 | 26150 | 26150 | 26150 | 26000 | 6613 |
| 509 | 20230927 | 102000 | 8306290900 | 26100 | 26150 | 26150 | 26100 | 2048 |
| 510 | 20230927 | 101900 | 8252809750 | 26150 | 26100 | 26150 | 26100 | 6797 |
| 511 | 20230927 | 101800 | 8075176450 | 26100 | 26150 | 26150 | 26100 | 3337 |
| 512 | 20230927 | 101700 | 7987970600 | 26150 | 26000 | 26150 | 26000 | 9176 |
| 513 | 20230927 | 101600 | 7748690600 | 26000 | 26000 | 26050 | 26000 | 1224 |
| 514 | 20230927 | 101500 | 7716846950 | 26000 | 26050 | 26050 | 26000 | 2083 |
| 515 | 20230927 | 101400 | 7662669000 | 26000 | 26050 | 26050 | 26000 | 1977 |
| 516 | 20230927 | 101300 | 7611246650 | 26050 | 26050 | 26050 | 26000 | 1764 |
| 517 | 20230927 | 101200 | 7565337350 | 26050 | 26050 | 26050 | 26000 | 1663 |
| 518 | 20230927 | 101100 | 7522018900 | 26050 | 26050 | 26100 | 26000 | 1562 |
| 519 | 20230927 | 101000 | 7481319400 | 26050 | 26050 | 26100 | 26000 | 4064 |
| 520 | 20230927 | 100900 | 7375458550 | 26050 | 25950 | 26050 | 25950 | 5104 |
| 521 | 20230927 | 100800 | 7242783700 | 25950 | 25900 | 25950 | 25900 | 1176 |
| 522 | 20230927 | 100700 | 7212267000 | 25950 | 25850 | 25950 | 25850 | 2606 |
| 523 | 20230927 | 100600 | 7144774500 | 25850 | 25850 | 25900 | 25800 | 1881 |
| 524 | 20230927 | 100500 | 7096169100 | 25850 | 25850 | 25850 | 25800 | 751 |
| 525 | 20230927 | 100400 | 7076763850 | 25850 | 25850 | 25850 | 25800 | 966 |
| 526 | 20230927 | 100300 | 7051832900 | 25800 | 25800 | 25850 | 25750 | 2932 |
| 527 | 20230927 | 100200 | 6976220600 | 25800 | 25800 | 25800 | 25750 | 2895 |
| 528 | 20230927 | 100100 | 6901582250 | 25800 | 25850 | 25850 | 25750 | 2363 |
| 529 | 20230927 | 100000 | 6840623350 | 25850 | 25800 | 25900 | 25800 | 1341 |
| 530 | 20230927 | 095900 | 6806008600 | 25750 | 25900 | 25900 | 25750 | 13646 |
| 531 | 20230927 | 095800 | 6453732400 | 25900 | 25900 | 25950 | 25850 | 3677 |
| 532 | 20230927 | 095700 | 6358538900 | 25900 | 25950 | 25950 | 25900 | 249 |
| 533 | 20230927 | 095600 | 6352084150 | 25900 | 25950 | 25950 | 25900 | 3736 |
| 534 | 20230927 | 095500 | 6255310950 | 25900 | 26000 | 26000 | 25900 | 718 |
| 535 | 20230927 | 095400 | 6236679650 | 26000 | 26000 | 26000 | 25950 | 2635 |
| 536 | 20230927 | 095300 | 6168263950 | 26000 | 26000 | 26000 | 25950 | 2063 |
| 537 | 20230927 | 095200 | 6114698700 | 26000 | 26100 | 26100 | 25950 | 4622 |
| 538 | 20230927 | 095100 | 5994432850 | 26100 | 26150 | 26150 | 26050 | 469 |
| 539 | 20230927 | 095000 | 5982207750 | 26100 | 26150 | 26150 | 26050 | 876 |
| 540 | 20230927 | 094900 | 5959333200 | 26150 | 26100 | 26150 | 26050 | 3005 |
| 541 | 20230927 | 094800 | 5880915200 | 26100 | 26050 | 26100 | 26000 | 876 |
| 542 | 20230927 | 094700 | 5858101950 | 26000 | 26050 | 26050 | 26000 | 3102 |
| 543 | 20230927 | 094600 | 5777299950 | 26100 | 26100 | 26100 | 26000 | 466 |
| 544 | 20230927 | 094500 | 5765161200 | 26050 | 26000 | 26100 | 26000 | 2133 |
| 545 | 20230927 | 094400 | 5709663950 | 26050 | 26050 | 26100 | 26000 | 1096 |
| 546 | 20230927 | 094300 | 5681112000 | 26050 | 26050 | 26050 | 26050 | 519 |
| 547 | 20230927 | 094200 | 5667592050 | 26000 | 26100 | 26150 | 26000 | 3414 |
| 548 | 20230927 | 094100 | 5578577400 | 26100 | 26150 | 26200 | 26100 | 4318 |
| 549 | 20230927 | 094000 | 5465724300 | 26100 | 26150 | 26200 | 26100 | 1327 |
| 550 | 20230927 | 093900 | 5431040900 | 26150 | 26150 | 26250 | 26150 | 3827 |
| 551 | 20230927 | 093800 | 5330852750 | 26100 | 26150 | 26150 | 26100 | 926 |
| 552 | 20230927 | 093700 | 5306669600 | 26150 | 26150 | 26200 | 26150 | 2106 |
| 553 | 20230927 | 093600 | 5251576750 | 26200 | 26100 | 26200 | 26100 | 7592 |
| 554 | 20230927 | 093500 | 5053040700 | 26100 | 26050 | 26100 | 26050 | 398 |
| 555 | 20230927 | 093400 | 5042655500 | 26100 | 26050 | 26100 | 26000 | 2236 |
| 556 | 20230927 | 093300 | 4984459550 | 26050 | 26050 | 26050 | 26000 | 2184 |
| 557 | 20230927 | 093200 | 4927599600 | 26000 | 26050 | 26050 | 26000 | 1086 |
| 558 | 20230927 | 093100 | 4899363050 | 26000 | 26050 | 26050 | 26000 | 1347 |
| 559 | 20230927 | 093000 | 4864309450 | 26050 | 25950 | 26100 | 25950 | 4305 |
| 560 | 20230927 | 092900 | 4752316350 | 25950 | 26000 | 26000 | 25950 | 3605 |
| 561 | 20230927 | 092800 | 4658745900 | 26000 | 26000 | 26050 | 26000 | 3216 |
| 562 | 20230927 | 092700 | 4575124950 | 26000 | 26050 | 26050 | 26000 | 545 |
| 563 | 20230927 | 092600 | 4560932450 | 26050 | 26050 | 26100 | 26050 | 1110 |
| 564 | 20230927 | 092500 | 4532008150 | 26100 | 26000 | 26150 | 26000 | 4086 |
| 565 | 20230927 | 092400 | 4425508300 | 26050 | 25950 | 26050 | 25950 | 4314 |
| 566 | 20230927 | 092300 | 4313218550 | 26000 | 26000 | 26000 | 25950 | 7983 |
| 567 | 20230927 | 092200 | 4105848300 | 25950 | 26050 | 26050 | 25950 | 2808 |
| 568 | 20230927 | 092100 | 4032837700 | 26050 | 26050 | 26100 | 26050 | 2122 |
| 569 | 20230927 | 092000 | 3977557700 | 26050 | 26050 | 26050 | 26000 | 2920 |
| 570 | 20230927 | 091900 | 3901496850 | 26050 | 26050 | 26050 | 26000 | 2498 |
| 571 | 20230927 | 091800 | 3836480050 | 26050 | 26150 | 26150 | 26050 | 5491 |
| 572 | 20230927 | 091700 | 3693215650 | 26150 | 26200 | 26200 | 26150 | 1998 |
| 573 | 20230927 | 091600 | 3640962550 | 26200 | 26200 | 26250 | 26150 | 2241 |
| 574 | 20230927 | 091500 | 3582227400 | 26150 | 26200 | 26250 | 26150 | 5396 |
| 575 | 20230927 | 091400 | 3440898850 | 26200 | 26250 | 26250 | 26150 | 2630 |
| 576 | 20230927 | 091300 | 3371997950 | 26200 | 26150 | 26200 | 26100 | 4058 |
| 577 | 20230927 | 091200 | 3265779550 | 26150 | 26150 | 26200 | 26100 | 1846 |
| 578 | 20230927 | 091100 | 3217495550 | 26100 | 26150 | 26150 | 26100 | 5551 |
| 579 | 20230927 | 091000 | 3072430500 | 26150 | 26150 | 26250 | 26100 | 14792 |
| 580 | 20230927 | 090900 | 2685806700 | 26100 | 26150 | 26200 | 26050 | 11666 |
| 581 | 20230927 | 090800 | 2381162800 | 26150 | 26100 | 26200 | 26050 | 6152 |
| 582 | 20230927 | 090700 | 2220335650 | 26050 | 25950 | 26100 | 25900 | 5107 |
| 583 | 20230927 | 090600 | 2087262050 | 25950 | 26050 | 26050 | 25900 | 4364 |
| 584 | 20230927 | 090500 | 1974002250 | 26050 | 26050 | 26100 | 26000 | 5817 |
| 585 | 20230927 | 090400 | 1822361100 | 26000 | 25950 | 26100 | 25850 | 6312 |
| 586 | 20230927 | 090300 | 1658229000 | 25950 | 25900 | 26000 | 25750 | 6372 |
| 587 | 20230927 | 090200 | 1493493900 | 26000 | 25950 | 26050 | 25900 | 20887 |
| 588 | 20230927 | 090100 | 950953300 | 25900 | 25850 | 26000 | 25800 | 12571 |
| 589 | 20230927 | 090000 | 625647400 | 25850 | 25800 | 25950 | 25700 | 24180 |