33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 3 | 20230927 | 191600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20230927 | 191500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20230927 | 191400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20230927 | 191300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20230927 | 191200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20230927 | 191100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20230927 | 191000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20230927 | 190900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20230927 | 190800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20230927 | 190700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20230927 | 190600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20230927 | 190500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20230927 | 190400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20230927 | 190300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20230927 | 190200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20230927 | 190100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20230927 | 190000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20230927 | 185900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20230927 | 185800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20230927 | 185700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20230927 | 185600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20230927 | 185500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20230927 | 185400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20230927 | 185300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20230927 | 185200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20230927 | 185100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20230927 | 185000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20230927 | 184900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20230927 | 184800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20230927 | 184700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 33 | 20230927 | 184600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20230927 | 184500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20230927 | 184400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20230927 | 184300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20230927 | 184200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20230927 | 184100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20230927 | 184000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20230927 | 183900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20230927 | 183800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20230927 | 183700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20230927 | 183600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20230927 | 183500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20230927 | 183400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20230927 | 183300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20230927 | 183200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20230927 | 183100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20230927 | 183000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20230927 | 182900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20230927 | 182800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20230927 | 182700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20230927 | 182600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20230927 | 182500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20230927 | 182400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20230927 | 182300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20230927 | 182200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20230927 | 182100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20230927 | 182000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20230927 | 181900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20230927 | 181800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20230927 | 181700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 63 | 20230927 | 181600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20230927 | 181500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20230927 | 181400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20230927 | 181300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20230927 | 181200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20230927 | 181100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20230927 | 181000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20230927 | 180900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20230927 | 180800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20230927 | 180700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20230927 | 180600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20230927 | 180500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20230927 | 180400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20230927 | 180300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20230927 | 180200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20230927 | 180100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20230927 | 180000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20230927 | 175900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20230927 | 175800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20230927 | 175700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20230927 | 175600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20230927 | 175500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20230927 | 175400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20230927 | 175300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20230927 | 175200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20230927 | 175100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20230927 | 175000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20230927 | 174900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20230927 | 174800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20230927 | 174700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 93 | 20230927 | 174600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20230927 | 174500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20230927 | 174400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20230927 | 174300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20230927 | 174200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20230927 | 174100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20230927 | 174000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20230927 | 173900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20230927 | 173800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20230927 | 173700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20230927 | 173600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20230927 | 173500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20230927 | 173400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20230927 | 173300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20230927 | 173200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20230927 | 173100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20230927 | 173000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20230927 | 172900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20230927 | 172800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20230927 | 172700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20230927 | 172600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20230927 | 172500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20230927 | 172400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20230927 | 172300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20230927 | 172200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20230927 | 172100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20230927 | 172000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20230927 | 171900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20230927 | 171800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20230927 | 171700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 123 | 20230927 | 171600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20230927 | 171500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20230927 | 171400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20230927 | 171300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20230927 | 171200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20230927 | 171100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20230927 | 171000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20230927 | 170900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20230927 | 170800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20230927 | 170700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20230927 | 170600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20230927 | 170500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20230927 | 170400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20230927 | 170300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20230927 | 170200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20230927 | 170100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20230927 | 170000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20230927 | 165900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20230927 | 165800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20230927 | 165700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20230927 | 165600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20230927 | 165500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20230927 | 165400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20230927 | 165300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20230927 | 165200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20230927 | 165100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20230927 | 165000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20230927 | 164900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20230927 | 164800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20230927 | 164700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 153 | 20230927 | 164600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20230927 | 164500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20230927 | 164400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20230927 | 164300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20230927 | 164200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20230927 | 164100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20230927 | 164000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20230927 | 163900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20230927 | 163800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20230927 | 163700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20230927 | 163600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20230927 | 163500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20230927 | 163400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20230927 | 163300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20230927 | 163200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20230927 | 163100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20230927 | 163000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20230927 | 162900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20230927 | 162800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20230927 | 162700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20230927 | 162600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20230927 | 162500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20230927 | 162400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20230927 | 162300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20230927 | 162200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20230927 | 162100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20230927 | 162000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20230927 | 161900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20230927 | 161800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20230927 | 161700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 183 | 20230927 | 161600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20230927 | 161500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20230927 | 161400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20230927 | 161300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20230927 | 161200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20230927 | 161100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20230927 | 161000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20230927 | 160900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20230927 | 160800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20230927 | 160700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20230927 | 160600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20230927 | 160500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20230927 | 160400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20230927 | 160300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20230927 | 160200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20230927 | 160100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20230927 | 160000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20230927 | 155900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20230927 | 155800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20230927 | 155700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20230927 | 155600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20230927 | 155500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20230927 | 155400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20230927 | 155300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20230927 | 155200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20230927 | 155100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20230927 | 155000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20230927 | 154900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20230927 | 154800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20230927 | 154700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 213 | 20230927 | 154600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20230927 | 154500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20230927 | 154400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20230927 | 154300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20230927 | 154200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20230927 | 154100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20230927 | 154000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20230927 | 153900 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20230927 | 153800 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20230927 | 153700 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20230927 | 153600 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20230927 | 153500 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20230927 | 153400 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20230927 | 153300 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20230927 | 153200 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20230927 | 153100 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20230927 | 153000 | 12524615100 | 30950 | 30950 | 30950 | 30950 | 37672 |
| 230 | 20230927 | 152900 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20230927 | 152800 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20230927 | 152700 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20230927 | 152600 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20230927 | 152500 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20230927 | 152400 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20230927 | 152300 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20230927 | 152200 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20230927 | 152100 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 239 | 20230927 | 152000 | 11358666700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 240 | 20230927 | 151900 | 11358666700 | 31100 | 31200 | 31200 | 31100 | 1739 |
| 241 | 20230927 | 151800 | 11304463800 | 31200 | 31200 | 31200 | 31100 | 1904 |
| 242 | 20230927 | 151700 | 11245124300 | 31200 | 31200 | 31200 | 31100 | 1720 |
| 243 | 20230927 | 151600 | 11191491850 | 31150 | 31150 | 31200 | 31150 | 1216 |
| 244 | 20230927 | 151500 | 11153569600 | 31200 | 31150 | 31200 | 31100 | 3029 |
| 245 | 20230927 | 151400 | 11059205900 | 31150 | 31050 | 31150 | 31050 | 3388 |
| 246 | 20230927 | 151300 | 10953698850 | 31150 | 31150 | 31200 | 31100 | 4276 |
| 247 | 20230927 | 151200 | 10820620650 | 31150 | 31100 | 31150 | 31100 | 1744 |
| 248 | 20230927 | 151100 | 10766323100 | 31100 | 31100 | 31100 | 31050 | 2395 |
| 249 | 20230927 | 151000 | 10691850150 | 31050 | 31050 | 31100 | 31000 | 2494 |
| 250 | 20230927 | 150900 | 10614369950 | 31050 | 31100 | 31100 | 31000 | 3362 |
| 251 | 20230927 | 150800 | 10509920700 | 31100 | 31100 | 31100 | 31000 | 2041 |
| 252 | 20230927 | 150700 | 10446518650 | 31100 | 31050 | 31100 | 31050 | 1597 |
| 253 | 20230927 | 150600 | 10396910500 | 31050 | 31050 | 31050 | 31000 | 1546 |
| 254 | 20230927 | 150500 | 10348911950 | 31050 | 31050 | 31050 | 31000 | 2332 |
| 255 | 20230927 | 150400 | 10276542100 | 31050 | 31000 | 31050 | 31000 | 1956 |
| 256 | 20230927 | 150300 | 10215827700 | 31000 | 31000 | 31000 | 30950 | 2656 |
| 257 | 20230927 | 150200 | 10133494200 | 31000 | 31050 | 31050 | 30950 | 1907 |
| 258 | 20230927 | 150100 | 10074359450 | 31050 | 31000 | 31050 | 31000 | 2115 |
| 259 | 20230927 | 150000 | 10008759800 | 31000 | 31000 | 31000 | 30950 | 1807 |
| 260 | 20230927 | 145900 | 9952742950 | 31000 | 31000 | 31000 | 31000 | 1252 |
| 261 | 20230927 | 145800 | 9913930950 | 31000 | 30950 | 31000 | 30950 | 1264 |
| 262 | 20230927 | 145700 | 9874747450 | 30950 | 31000 | 31000 | 30950 | 1944 |
| 263 | 20230927 | 145600 | 9814501050 | 30950 | 31000 | 31000 | 30950 | 1598 |
| 264 | 20230927 | 145500 | 9764976150 | 31000 | 30950 | 31000 | 30950 | 1809 |
| 265 | 20230927 | 145400 | 9708973550 | 30950 | 31000 | 31000 | 30950 | 1825 |
| 266 | 20230927 | 145300 | 9652425000 | 31000 | 31000 | 31050 | 30950 | 2338 |
| 267 | 20230927 | 145200 | 9579968050 | 31000 | 31000 | 31050 | 30950 | 1667 |
| 268 | 20230927 | 145100 | 9528275700 | 31000 | 31000 | 31000 | 30950 | 1272 |
| 269 | 20230927 | 145000 | 9488855450 | 31000 | 30950 | 31000 | 30900 | 4618 |
| 270 | 20230927 | 144900 | 9345919050 | 30950 | 30950 | 30950 | 30900 | 1234 |
| 271 | 20230927 | 144800 | 9307728150 | 30950 | 30950 | 30950 | 30900 | 1727 |
| 272 | 20230927 | 144700 | 9254301200 | 30950 | 30950 | 30950 | 30900 | 1733 |
| 273 | 20230927 | 144600 | 9200680450 | 30950 | 30950 | 31000 | 30950 | 2071 |
| 274 | 20230927 | 144500 | 9136569150 | 30950 | 30950 | 31000 | 30900 | 1335 |
| 275 | 20230927 | 144400 | 9095244750 | 30900 | 30900 | 30950 | 30900 | 1526 |
| 276 | 20230927 | 144300 | 9048073100 | 30900 | 30900 | 30900 | 30850 | 1343 |
| 277 | 20230927 | 144200 | 9006586050 | 30900 | 30850 | 30900 | 30800 | 2024 |
| 278 | 20230927 | 144100 | 8944142600 | 30800 | 30750 | 30850 | 30750 | 2227 |
| 279 | 20230927 | 144000 | 8875499400 | 30800 | 30800 | 30800 | 30750 | 1388 |
| 280 | 20230927 | 143900 | 8832751500 | 30800 | 30800 | 30800 | 30750 | 548 |
| 281 | 20230927 | 143800 | 8815882650 | 30800 | 30800 | 30800 | 30750 | 707 |
| 282 | 20230927 | 143700 | 8794110900 | 30750 | 30800 | 30800 | 30750 | 453 |
| 283 | 20230927 | 143600 | 8780162000 | 30800 | 30850 | 30850 | 30800 | 1938 |
| 284 | 20230927 | 143500 | 8720442000 | 30850 | 30850 | 30850 | 30800 | 433 |
| 285 | 20230927 | 143400 | 8707089300 | 30850 | 30800 | 30850 | 30800 | 585 |
| 286 | 20230927 | 143300 | 8689054000 | 30850 | 30850 | 30850 | 30800 | 632 |
| 287 | 20230927 | 143200 | 8669560000 | 30850 | 30850 | 30850 | 30800 | 338 |
| 288 | 20230927 | 143100 | 8659133150 | 30850 | 30900 | 30900 | 30800 | 2021 |
| 289 | 20230927 | 143000 | 8596835450 | 30900 | 30950 | 30950 | 30850 | 2520 |
| 290 | 20230927 | 142900 | 8518997650 | 30950 | 30950 | 30950 | 30900 | 873 |
| 291 | 20230927 | 142800 | 8491980800 | 30950 | 30950 | 30950 | 30950 | 1291 |
| 292 | 20230927 | 142700 | 8452024350 | 30950 | 30900 | 30950 | 30900 | 334 |
| 293 | 20230927 | 142600 | 8441687500 | 30900 | 30950 | 30950 | 30900 | 428 |
| 294 | 20230927 | 142500 | 8428441900 | 30950 | 30950 | 30950 | 30950 | 1515 |
| 295 | 20230927 | 142400 | 8381552650 | 30950 | 30950 | 30950 | 30900 | 780 |
| 296 | 20230927 | 142300 | 8357414150 | 30950 | 30950 | 30950 | 30950 | 638 |
| 297 | 20230927 | 142200 | 8337668050 | 30950 | 30950 | 30950 | 30900 | 1242 |
| 298 | 20230927 | 142100 | 8299281300 | 30950 | 30900 | 30950 | 30900 | 718 |
| 299 | 20230927 | 142000 | 8277070850 | 30900 | 30900 | 30900 | 30900 | 600 |
| 300 | 20230927 | 141900 | 8258530850 | 30900 | 30900 | 30900 | 30900 | 355 |
| 301 | 20230927 | 141800 | 8247561350 | 30900 | 30900 | 30900 | 30900 | 769 |
| 302 | 20230927 | 141700 | 8223799250 | 30900 | 30900 | 30900 | 30900 | 530 |
| 303 | 20230927 | 141600 | 8207422250 | 30900 | 30850 | 30900 | 30850 | 1919 |
| 304 | 20230927 | 141500 | 8148203400 | 30850 | 30850 | 30850 | 30850 | 1467 |
| 305 | 20230927 | 141400 | 8102946450 | 30850 | 30850 | 30850 | 30850 | 424 |
| 306 | 20230927 | 141300 | 8089866050 | 30850 | 30850 | 30850 | 30800 | 770 |
| 307 | 20230927 | 141200 | 8066117300 | 30850 | 30850 | 30850 | 30800 | 503 |
| 308 | 20230927 | 141100 | 8050604150 | 30800 | 30850 | 30850 | 30800 | 626 |
| 309 | 20230927 | 141000 | 8031298500 | 30850 | 30800 | 30850 | 30800 | 4172 |
| 310 | 20230927 | 140900 | 7902777650 | 30800 | 30800 | 30800 | 30800 | 150 |
| 311 | 20230927 | 140800 | 7898157650 | 30800 | 30850 | 30850 | 30750 | 2808 |
| 312 | 20230927 | 140700 | 7811673850 | 30850 | 30950 | 30950 | 30800 | 2033 |
| 313 | 20230927 | 140600 | 7748936000 | 30900 | 30900 | 30950 | 30900 | 1688 |
| 314 | 20230927 | 140500 | 7696766250 | 30950 | 30950 | 30950 | 30900 | 698 |
| 315 | 20230927 | 140400 | 7675164900 | 30950 | 30950 | 30950 | 30900 | 327 |
| 316 | 20230927 | 140300 | 7665044450 | 30950 | 30950 | 30950 | 30900 | 507 |
| 317 | 20230927 | 140200 | 7649354400 | 30900 | 30900 | 30950 | 30900 | 607 |
| 318 | 20230927 | 140100 | 7630581300 | 30900 | 31000 | 31000 | 30900 | 992 |
| 319 | 20230927 | 140000 | 7599898150 | 30950 | 31000 | 31000 | 30950 | 851 |
| 320 | 20230927 | 135900 | 7573551000 | 31000 | 31050 | 31050 | 30950 | 2195 |
| 321 | 20230927 | 135800 | 7505539800 | 31100 | 31100 | 31100 | 31050 | 2078 |
| 322 | 20230927 | 135700 | 7441007150 | 31100 | 31100 | 31100 | 31050 | 542 |
| 323 | 20230927 | 135600 | 7424153800 | 31100 | 31050 | 31100 | 31050 | 407 |
| 324 | 20230927 | 135500 | 7411500750 | 31100 | 31050 | 31100 | 31050 | 996 |
| 325 | 20230927 | 135400 | 7380527400 | 31050 | 31100 | 31100 | 31050 | 373 |
| 326 | 20230927 | 135300 | 7368930050 | 31100 | 31100 | 31100 | 31100 | 441 |
| 327 | 20230927 | 135200 | 7355214950 | 31050 | 31050 | 31100 | 31050 | 583 |
| 328 | 20230927 | 135100 | 7337103900 | 31050 | 31050 | 31050 | 31050 | 407 |
| 329 | 20230927 | 135000 | 7324466550 | 31050 | 31050 | 31050 | 31050 | 692 |
| 330 | 20230927 | 134900 | 7302979950 | 31050 | 31050 | 31050 | 31000 | 966 |
| 331 | 20230927 | 134800 | 7273009300 | 31050 | 31050 | 31100 | 31000 | 1799 |
| 332 | 20230927 | 134700 | 7217122900 | 31100 | 31100 | 31100 | 31100 | 483 |
| 333 | 20230927 | 134600 | 7202101600 | 31100 | 31100 | 31100 | 31100 | 284 |
| 334 | 20230927 | 134500 | 7193269200 | 31050 | 31100 | 31100 | 31050 | 626 |
| 335 | 20230927 | 134400 | 7173809850 | 31050 | 31050 | 31050 | 31050 | 1254 |
| 336 | 20230927 | 134300 | 7134873150 | 31050 | 31050 | 31050 | 31000 | 164 |
| 337 | 20230927 | 134200 | 7129781000 | 31050 | 31100 | 31100 | 31050 | 1162 |
| 338 | 20230927 | 134100 | 7093700500 | 31050 | 31100 | 31100 | 31050 | 366 |
| 339 | 20230927 | 134000 | 7082319050 | 31100 | 31050 | 31100 | 31050 | 1064 |
| 340 | 20230927 | 133900 | 7049263800 | 31050 | 31100 | 31100 | 31050 | 530 |
| 341 | 20230927 | 133800 | 7032781800 | 31100 | 31100 | 31100 | 30800 | 5934 |
| 342 | 20230927 | 133700 | 6849141500 | 31100 | 31050 | 31100 | 31050 | 888 |
| 343 | 20230927 | 133600 | 6821527300 | 31050 | 31050 | 31100 | 31050 | 783 |
| 344 | 20230927 | 133500 | 6797198500 | 31050 | 31050 | 31050 | 31050 | 1837 |
| 345 | 20230927 | 133400 | 6740159650 | 31050 | 31050 | 31050 | 31000 | 1531 |
| 346 | 20230927 | 133300 | 6692657100 | 31050 | 31050 | 31050 | 31050 | 181 |
| 347 | 20230927 | 133200 | 6687037050 | 31000 | 31000 | 31000 | 31000 | 2985 |
| 348 | 20230927 | 133100 | 6594502050 | 31000 | 30950 | 31000 | 30950 | 661 |
| 349 | 20230927 | 133000 | 6574016250 | 31000 | 31000 | 31000 | 30950 | 918 |
| 350 | 20230927 | 132900 | 6545558300 | 31000 | 31000 | 31000 | 31000 | 559 |
| 351 | 20230927 | 132800 | 6528229300 | 31000 | 30950 | 31000 | 30950 | 367 |
| 352 | 20230927 | 132700 | 6516870500 | 30950 | 30950 | 30950 | 30950 | 421 |
| 353 | 20230927 | 132600 | 6503840550 | 30900 | 30950 | 30950 | 30900 | 825 |
| 354 | 20230927 | 132500 | 6478308000 | 30950 | 30900 | 30950 | 30850 | 1358 |
| 355 | 20230927 | 132400 | 6436349100 | 30900 | 30850 | 30900 | 30850 | 673 |
| 356 | 20230927 | 132300 | 6415577600 | 30850 | 30850 | 30850 | 30850 | 560 |
| 357 | 20230927 | 132200 | 6398301600 | 30850 | 30950 | 30950 | 30850 | 1549 |
| 358 | 20230927 | 132100 | 6350510750 | 30950 | 31000 | 31000 | 30900 | 3856 |
| 359 | 20230927 | 132000 | 6231300050 | 31000 | 31000 | 31000 | 31000 | 78 |
| 360 | 20230927 | 131900 | 6228882050 | 30950 | 30950 | 31000 | 30950 | 2513 |
| 361 | 20230927 | 131800 | 6151101550 | 30950 | 30950 | 30950 | 30900 | 122 |
| 362 | 20230927 | 131700 | 6147327150 | 30950 | 30950 | 30950 | 30900 | 145 |
| 363 | 20230927 | 131600 | 6142840400 | 30950 | 30950 | 30950 | 30950 | 544 |
| 364 | 20230927 | 131500 | 6126003600 | 30900 | 30950 | 30950 | 30900 | 94 |
| 365 | 20230927 | 131400 | 6123095800 | 30950 | 30950 | 30950 | 30950 | 172 |
| 366 | 20230927 | 131300 | 6117772400 | 30950 | 30900 | 30950 | 30900 | 71 |
| 367 | 20230927 | 131200 | 6115577000 | 30950 | 30950 | 30950 | 30950 | 420 |
| 368 | 20230927 | 131100 | 6102578000 | 30950 | 30950 | 30950 | 30900 | 79 |
| 369 | 20230927 | 131000 | 6100134000 | 30950 | 30900 | 30950 | 30900 | 65 |
| 370 | 20230927 | 130900 | 6098124050 | 30950 | 30950 | 30950 | 30900 | 91 |
| 371 | 20230927 | 130800 | 6095309500 | 30950 | 30950 | 30950 | 30900 | 408 |
| 372 | 20230927 | 130700 | 6082682050 | 30950 | 31050 | 31050 | 30950 | 2646 |
| 373 | 20230927 | 130600 | 6000697700 | 31050 | 31050 | 31050 | 31050 | 193 |
| 374 | 20230927 | 130500 | 5994705050 | 31050 | 31050 | 31050 | 31050 | 431 |
| 375 | 20230927 | 130400 | 5981322500 | 31050 | 31050 | 31050 | 31050 | 266 |
| 376 | 20230927 | 130300 | 5973063200 | 31050 | 31050 | 31050 | 31050 | 67 |
| 377 | 20230927 | 130200 | 5970982850 | 31050 | 31050 | 31050 | 31050 | 134 |
| 378 | 20230927 | 130100 | 5966822150 | 31050 | 31050 | 31050 | 31050 | 428 |
| 379 | 20230927 | 130000 | 5953532750 | 31050 | 31050 | 31050 | 31000 | 34 |
| 380 | 20230927 | 125900 | 5952477100 | 31000 | 31050 | 31050 | 31000 | 41 |
| 381 | 20230927 | 125800 | 5951204150 | 31050 | 31000 | 31050 | 31000 | 2504 |
| 382 | 20230927 | 125700 | 5873577050 | 31000 | 30950 | 31000 | 30950 | 140 |
| 383 | 20230927 | 125600 | 5869238650 | 30950 | 31000 | 31000 | 30950 | 78 |
| 384 | 20230927 | 125500 | 5866821250 | 30950 | 30950 | 30950 | 30950 | 501 |
| 385 | 20230927 | 125400 | 5851315300 | 30950 | 31000 | 31000 | 30950 | 468 |
| 386 | 20230927 | 125300 | 5836807400 | 30950 | 30950 | 31000 | 30950 | 26 |
| 387 | 20230927 | 125200 | 5836002650 | 31000 | 30950 | 31000 | 30950 | 1156 |
| 388 | 20230927 | 125100 | 5800224150 | 31000 | 31000 | 31000 | 30950 | 268 |
| 389 | 20230927 | 125000 | 5791916350 | 30950 | 30950 | 30950 | 30950 | 11 |
| 390 | 20230927 | 124900 | 5791575900 | 31000 | 31000 | 31000 | 30950 | 48 |
| 391 | 20230927 | 124800 | 5790088150 | 31000 | 30950 | 31000 | 30950 | 126 |
| 392 | 20230927 | 124700 | 5786183150 | 31000 | 30950 | 31000 | 30950 | 1259 |
| 393 | 20230927 | 124600 | 5747215550 | 31000 | 31000 | 31000 | 31000 | 49 |
| 394 | 20230927 | 124500 | 5745696550 | 31000 | 31000 | 31000 | 31000 | 11 |
| 395 | 20230927 | 124400 | 5745355550 | 31000 | 31000 | 31000 | 30950 | 41 |
| 396 | 20230927 | 124300 | 5744085050 | 30950 | 30950 | 30950 | 30900 | 387 |
| 397 | 20230927 | 124200 | 5732108050 | 30950 | 31000 | 31000 | 30900 | 1317 |
| 398 | 20230927 | 124100 | 5691351350 | 31000 | 30950 | 31000 | 30950 | 154 |
| 399 | 20230927 | 124000 | 5686578550 | 30950 | 30950 | 31000 | 30950 | 92 |
| 400 | 20230927 | 123900 | 5683731100 | 30950 | 31000 | 31000 | 30950 | 53 |
| 401 | 20230927 | 123800 | 5682088350 | 31000 | 30950 | 31000 | 30950 | 464 |
| 402 | 20230927 | 123700 | 5667726150 | 30950 | 30950 | 30950 | 30950 | 5 |
| 403 | 20230927 | 123600 | 5667571400 | 30950 | 30900 | 30950 | 30900 | 665 |
| 404 | 20230927 | 123500 | 5647020850 | 30900 | 30900 | 30900 | 30900 | 8 |
| 405 | 20230927 | 123400 | 5646773650 | 30900 | 30900 | 30900 | 30850 | 306 |
| 406 | 20230927 | 123300 | 5637323000 | 30900 | 30950 | 30950 | 30900 | 91 |
| 407 | 20230927 | 123200 | 5634511050 | 30950 | 30950 | 30950 | 30900 | 2223 |
| 408 | 20230927 | 123100 | 5565800100 | 30950 | 31000 | 31050 | 30950 | 2840 |
| 409 | 20230927 | 123000 | 5477808950 | 31050 | 31050 | 31050 | 31050 | 157 |
| 410 | 20230927 | 122900 | 5472934100 | 31050 | 31000 | 31050 | 31000 | 673 |
| 411 | 20230927 | 122800 | 5452065450 | 30950 | 31000 | 31050 | 30950 | 2264 |
| 412 | 20230927 | 122700 | 5381877200 | 31000 | 31000 | 31050 | 31000 | 43 |
| 413 | 20230927 | 122600 | 5380543700 | 31050 | 31050 | 31050 | 31000 | 160 |
| 414 | 20230927 | 122500 | 5375576700 | 31050 | 31000 | 31050 | 31000 | 437 |
| 415 | 20230927 | 122400 | 5362010350 | 31050 | 31050 | 31050 | 31000 | 133 |
| 416 | 20230927 | 122300 | 5357880750 | 31050 | 31050 | 31050 | 31050 | 173 |
| 417 | 20230927 | 122200 | 5352509100 | 31050 | 31050 | 31100 | 31000 | 2761 |
| 418 | 20230927 | 122100 | 5266776800 | 31050 | 31050 | 31050 | 31050 | 93 |
| 419 | 20230927 | 122000 | 5263889150 | 31000 | 31000 | 31000 | 31000 | 2289 |
| 420 | 20230927 | 121900 | 5192930150 | 31000 | 31000 | 31000 | 31000 | 61 |
| 421 | 20230927 | 121800 | 5191039150 | 31000 | 31000 | 31000 | 31000 | 476 |
| 422 | 20230927 | 121700 | 5176283150 | 31000 | 30950 | 31000 | 30950 | 136 |
| 423 | 20230927 | 121600 | 5172067350 | 30950 | 31000 | 31000 | 30950 | 164 |
| 424 | 20230927 | 121500 | 5166989550 | 31000 | 31000 | 31000 | 30950 | 48 |
| 425 | 20230927 | 121400 | 5165503050 | 30950 | 30950 | 30950 | 30950 | 220 |
| 426 | 20230927 | 121300 | 5158694050 | 30950 | 30950 | 30950 | 30950 | 136 |
| 427 | 20230927 | 121200 | 5154484850 | 30950 | 30950 | 30950 | 30950 | 53 |
| 428 | 20230927 | 121100 | 5152844500 | 30950 | 31000 | 31000 | 30950 | 1063 |
| 429 | 20230927 | 121000 | 5119925900 | 31000 | 31000 | 31000 | 31000 | 13 |
| 430 | 20230927 | 120900 | 5119522900 | 31000 | 30950 | 31000 | 30950 | 38 |
| 431 | 20230927 | 120800 | 5118345100 | 30950 | 30950 | 31000 | 30950 | 34 |
| 432 | 20230927 | 120700 | 5117291200 | 30950 | 30950 | 31000 | 30900 | 526 |
| 433 | 20230927 | 120600 | 5101011800 | 30950 | 30900 | 30950 | 30900 | 62 |
| 434 | 20230927 | 120500 | 5099093400 | 30950 | 30950 | 30950 | 30900 | 1188 |
| 435 | 20230927 | 120400 | 5062325100 | 30950 | 30950 | 30950 | 30950 | 535 |
| 436 | 20230927 | 120300 | 5045766850 | 30950 | 30950 | 30950 | 30950 | 127 |
| 437 | 20230927 | 120200 | 5041836200 | 30950 | 30950 | 30950 | 30900 | 28 |
| 438 | 20230927 | 120100 | 5040969850 | 30950 | 30900 | 30950 | 30900 | 153 |
| 439 | 20230927 | 120000 | 5036235000 | 31000 | 31000 | 31000 | 31000 | 584 |
| 440 | 20230927 | 115900 | 5018131000 | 30950 | 31050 | 31050 | 30950 | 1795 |
| 441 | 20230927 | 115800 | 4962543350 | 31050 | 31000 | 31050 | 31000 | 551 |
| 442 | 20230927 | 115700 | 4945460400 | 31050 | 31000 | 31050 | 31000 | 1402 |
| 443 | 20230927 | 115600 | 4901986950 | 31000 | 31000 | 31000 | 30950 | 527 |
| 444 | 20230927 | 115500 | 4885650450 | 31000 | 31000 | 31000 | 31000 | 56 |
| 445 | 20230927 | 115400 | 4883914450 | 31000 | 31000 | 31000 | 30950 | 94 |
| 446 | 20230927 | 115300 | 4881002950 | 31000 | 31000 | 31000 | 31000 | 441 |
| 447 | 20230927 | 115200 | 4867331950 | 31000 | 31000 | 31000 | 31000 | 5 |
| 448 | 20230927 | 115100 | 4867176950 | 31000 | 31000 | 31000 | 30950 | 183 |
| 449 | 20230927 | 115000 | 4861511100 | 31000 | 31000 | 31000 | 30950 | 102 |
| 450 | 20230927 | 114900 | 4858350850 | 31000 | 31000 | 31000 | 31000 | 381 |
| 451 | 20230927 | 114800 | 4846539850 | 31000 | 30950 | 31000 | 30900 | 357 |
| 452 | 20230927 | 114700 | 4835476900 | 30950 | 30950 | 30950 | 30900 | 767 |
| 453 | 20230927 | 114600 | 4811756150 | 30900 | 30950 | 30950 | 30900 | 416 |
| 454 | 20230927 | 114500 | 4798881200 | 30950 | 30950 | 30950 | 30900 | 292 |
| 455 | 20230927 | 114400 | 4789854250 | 30950 | 30950 | 30950 | 30900 | 211 |
| 456 | 20230927 | 114300 | 4783324800 | 30950 | 30950 | 30950 | 30950 | 133 |
| 457 | 20230927 | 114200 | 4779208450 | 30950 | 31000 | 31000 | 30950 | 731 |
| 458 | 20230927 | 114100 | 4756561950 | 31000 | 30950 | 31000 | 30950 | 319 |
| 459 | 20230927 | 114000 | 4746688800 | 30950 | 30950 | 31000 | 30950 | 779 |
| 460 | 20230927 | 113900 | 4722578700 | 31000 | 31000 | 31000 | 30950 | 552 |
| 461 | 20230927 | 113800 | 4705493300 | 31000 | 31000 | 31050 | 31000 | 4042 |
| 462 | 20230927 | 113700 | 4580191100 | 31000 | 31000 | 31000 | 31000 | 30 |
| 463 | 20230927 | 113600 | 4579261100 | 31000 | 31000 | 31000 | 31000 | 84 |
| 464 | 20230927 | 113500 | 4576657100 | 31000 | 31000 | 31000 | 30950 | 568 |
| 465 | 20230927 | 113400 | 4559050100 | 31000 | 31000 | 31000 | 30950 | 62 |
| 466 | 20230927 | 113300 | 4557130750 | 31000 | 30950 | 31000 | 30950 | 689 |
| 467 | 20230927 | 113200 | 4535806100 | 30950 | 30950 | 30950 | 30950 | 57 |
| 468 | 20230927 | 113100 | 4534041950 | 30900 | 30950 | 30950 | 30900 | 581 |
| 469 | 20230927 | 113000 | 4516062750 | 30950 | 30950 | 30950 | 30950 | 124 |
| 470 | 20230927 | 112900 | 4512224950 | 30950 | 30950 | 30950 | 30950 | 19 |
| 471 | 20230927 | 112800 | 4511636900 | 30950 | 30950 | 31000 | 30900 | 1024 |
| 472 | 20230927 | 112700 | 4479946250 | 30950 | 30950 | 30950 | 30950 | 50 |
| 473 | 20230927 | 112600 | 4478398750 | 30950 | 30950 | 30950 | 30900 | 87 |
| 474 | 20230927 | 112500 | 4475707100 | 30950 | 30950 | 30950 | 30950 | 34 |
| 475 | 20230927 | 112400 | 4474654800 | 30950 | 30900 | 30950 | 30900 | 484 |
| 476 | 20230927 | 112300 | 4459675650 | 31000 | 31050 | 31050 | 30900 | 16285 |
| 477 | 20230927 | 112200 | 3954952800 | 31050 | 31000 | 31100 | 31000 | 2470 |
| 478 | 20230927 | 112100 | 3878259300 | 31000 | 31050 | 31050 | 31000 | 684 |
| 479 | 20230927 | 112000 | 3857029500 | 31000 | 31000 | 31000 | 30950 | 3664 |
| 480 | 20230927 | 111900 | 3743453500 | 31000 | 31000 | 31000 | 30950 | 73 |
| 481 | 20230927 | 111800 | 3741191350 | 31000 | 31000 | 31000 | 30950 | 1220 |
| 482 | 20230927 | 111700 | 3703374100 | 31000 | 30950 | 31000 | 30950 | 988 |
| 483 | 20230927 | 111600 | 3672795200 | 30950 | 30950 | 30950 | 30950 | 77 |
| 484 | 20230927 | 111500 | 3670412050 | 30950 | 30950 | 30950 | 30950 | 90 |
| 485 | 20230927 | 111400 | 3667626550 | 30950 | 30950 | 30950 | 30950 | 106 |
| 486 | 20230927 | 111300 | 3664345850 | 30950 | 30900 | 30950 | 30900 | 550 |
| 487 | 20230927 | 111200 | 3647325900 | 30950 | 30950 | 30950 | 30900 | 160 |
| 488 | 20230927 | 111100 | 3642377000 | 30950 | 30950 | 30950 | 30900 | 64 |
| 489 | 20230927 | 111000 | 3640398950 | 30900 | 30900 | 30950 | 30900 | 196 |
| 490 | 20230927 | 110900 | 3634340750 | 30900 | 30900 | 30900 | 30850 | 150 |
| 491 | 20230927 | 110800 | 3629708750 | 30900 | 30900 | 30900 | 30900 | 473 |
| 492 | 20230927 | 110700 | 3615093050 | 30900 | 31000 | 31000 | 30850 | 1430 |
| 493 | 20230927 | 110600 | 3570873000 | 31000 | 30950 | 31000 | 30950 | 450 |
| 494 | 20230927 | 110500 | 3556926050 | 31000 | 31000 | 31000 | 31000 | 224 |
| 495 | 20230927 | 110400 | 3549982050 | 31000 | 31000 | 31000 | 30950 | 30 |
| 496 | 20230927 | 110300 | 3549052100 | 31000 | 30950 | 31000 | 30950 | 230 |
| 497 | 20230927 | 110200 | 3541931050 | 31000 | 30900 | 31000 | 30900 | 823 |
| 498 | 20230927 | 110100 | 3516457000 | 31000 | 31000 | 31000 | 30950 | 1969 |
| 499 | 20230927 | 110000 | 3455512200 | 31000 | 30950 | 31000 | 30950 | 590 |
| 500 | 20230927 | 105900 | 3437235750 | 30950 | 31000 | 31000 | 30950 | 78 |
| 501 | 20230927 | 105800 | 3434818350 | 31000 | 31000 | 31000 | 30950 | 147 |
| 502 | 20230927 | 105700 | 3430261400 | 31000 | 30950 | 31000 | 30950 | 642 |
| 503 | 20230927 | 105600 | 3410390900 | 30950 | 31000 | 31000 | 30950 | 911 |
| 504 | 20230927 | 105500 | 3382195300 | 30950 | 30950 | 31000 | 30900 | 1364 |
| 505 | 20230927 | 105400 | 3339981100 | 30900 | 30900 | 30950 | 30850 | 2836 |
| 506 | 20230927 | 105300 | 3252351350 | 30900 | 30850 | 30900 | 30850 | 4868 |
| 507 | 20230927 | 105200 | 3102173200 | 30850 | 30850 | 30850 | 30750 | 2570 |
| 508 | 20230927 | 105100 | 3022999700 | 30800 | 30850 | 30850 | 30800 | 113 |
| 509 | 20230927 | 105000 | 3019516500 | 30850 | 30800 | 30850 | 30800 | 89 |
| 510 | 20230927 | 104900 | 3016773350 | 30850 | 30850 | 30850 | 30800 | 259 |
| 511 | 20230927 | 104800 | 3008790500 | 30800 | 30850 | 30850 | 30800 | 194 |
| 512 | 20230927 | 104700 | 3002811850 | 30850 | 30850 | 30850 | 30800 | 112 |
| 513 | 20230927 | 104600 | 2999356700 | 30850 | 30850 | 30850 | 30800 | 140 |
| 514 | 20230927 | 104500 | 2995037800 | 30850 | 30850 | 30850 | 30850 | 62 |
| 515 | 20230927 | 104400 | 2993125100 | 30850 | 30800 | 30850 | 30750 | 516 |
| 516 | 20230927 | 104300 | 2977213550 | 30800 | 30850 | 30850 | 30800 | 2086 |
| 517 | 20230927 | 104200 | 2912958750 | 30900 | 30850 | 30900 | 30850 | 419 |
| 518 | 20230927 | 104100 | 2900025350 | 30800 | 30800 | 30850 | 30800 | 940 |
| 519 | 20230927 | 104000 | 2871029850 | 30850 | 30850 | 30850 | 30800 | 345 |
| 520 | 20230927 | 103900 | 2860386700 | 30800 | 30850 | 30900 | 30800 | 315 |
| 521 | 20230927 | 103800 | 2850668950 | 30900 | 30850 | 30900 | 30850 | 273 |
| 522 | 20230927 | 103700 | 2842246800 | 30900 | 30850 | 30900 | 30800 | 664 |
| 523 | 20230927 | 103600 | 2821740200 | 30850 | 30850 | 30850 | 30850 | 417 |
| 524 | 20230927 | 103500 | 2808875750 | 30850 | 30900 | 30900 | 30850 | 350 |
| 525 | 20230927 | 103400 | 2798065750 | 30900 | 30850 | 30900 | 30850 | 852 |
| 526 | 20230927 | 103300 | 2771766200 | 30850 | 30850 | 30850 | 30850 | 66 |
| 527 | 20230927 | 103200 | 2769730100 | 30850 | 30850 | 30850 | 30800 | 170 |
| 528 | 20230927 | 103100 | 2764486500 | 30800 | 30900 | 30900 | 30800 | 615 |
| 529 | 20230927 | 103000 | 2745511400 | 30900 | 30850 | 30900 | 30850 | 1684 |
| 530 | 20230927 | 102900 | 2693559200 | 30850 | 30800 | 30850 | 30800 | 3067 |
| 531 | 20230927 | 102800 | 2599091850 | 30800 | 30800 | 30800 | 30750 | 279 |
| 532 | 20230927 | 102700 | 2590501150 | 30800 | 30750 | 30800 | 30750 | 350 |
| 533 | 20230927 | 102600 | 2579736150 | 30750 | 30750 | 30750 | 30750 | 2157 |
| 534 | 20230927 | 102500 | 2513408400 | 30750 | 30700 | 30750 | 30650 | 2263 |
| 535 | 20230927 | 102400 | 2443937400 | 30700 | 30700 | 30700 | 30700 | 77 |
| 536 | 20230927 | 102300 | 2441573500 | 30700 | 30650 | 30700 | 30600 | 1396 |
| 537 | 20230927 | 102200 | 2398786450 | 30650 | 30650 | 30650 | 30600 | 223 |
| 538 | 20230927 | 102100 | 2391951550 | 30600 | 30650 | 30650 | 30600 | 255 |
| 539 | 20230927 | 102000 | 2384141400 | 30650 | 30650 | 30650 | 30600 | 189 |
| 540 | 20230927 | 101900 | 2378352750 | 30700 | 30700 | 30700 | 30600 | 2411 |
| 541 | 20230927 | 101800 | 2304432050 | 30700 | 30650 | 30700 | 30600 | 1481 |
| 542 | 20230927 | 101700 | 2259033400 | 30650 | 30650 | 30650 | 30600 | 160 |
| 543 | 20230927 | 101600 | 2254129450 | 30600 | 30600 | 30600 | 30600 | 1178 |
| 544 | 20230927 | 101500 | 2218082650 | 30600 | 30600 | 30600 | 30550 | 222 |
| 545 | 20230927 | 101400 | 2211297800 | 30600 | 30600 | 30600 | 30600 | 16 |
| 546 | 20230927 | 101300 | 2210808200 | 30600 | 30600 | 30600 | 30550 | 16 |
| 547 | 20230927 | 101200 | 2210319050 | 30600 | 30600 | 30600 | 30550 | 594 |
| 548 | 20230927 | 101100 | 2192145800 | 30600 | 30600 | 30600 | 30600 | 12 |
| 549 | 20230927 | 101000 | 2191778600 | 30600 | 30600 | 30600 | 30550 | 64 |
| 550 | 20230927 | 100900 | 2189820400 | 30600 | 30600 | 30600 | 30600 | 166 |
| 551 | 20230927 | 100800 | 2184740800 | 30600 | 30500 | 30600 | 30500 | 148 |
| 552 | 20230927 | 100700 | 2180225100 | 30550 | 30550 | 30550 | 30500 | 555 |
| 553 | 20230927 | 100600 | 2163270000 | 30550 | 30550 | 30550 | 30500 | 130 |
| 554 | 20230927 | 100500 | 2159300700 | 30550 | 30550 | 30550 | 30500 | 509 |
| 555 | 20230927 | 100400 | 2143752250 | 30550 | 30500 | 30550 | 30500 | 86 |
| 556 | 20230927 | 100300 | 2141125350 | 30550 | 30500 | 30550 | 30500 | 211 |
| 557 | 20230927 | 100200 | 2134683050 | 30500 | 30550 | 30550 | 30500 | 278 |
| 558 | 20230927 | 100100 | 2126199200 | 30500 | 30500 | 30500 | 30500 | 1300 |
| 559 | 20230927 | 100000 | 2086549200 | 30550 | 30500 | 30600 | 30500 | 1616 |
| 560 | 20230927 | 095900 | 2037260050 | 30600 | 30650 | 30650 | 30550 | 1992 |
| 561 | 20230927 | 095800 | 1976331700 | 30650 | 30600 | 30650 | 30600 | 475 |
| 562 | 20230927 | 095700 | 1961774900 | 30650 | 30650 | 30650 | 30650 | 109 |
| 563 | 20230927 | 095600 | 1958434050 | 30700 | 30650 | 30700 | 30600 | 1663 |
| 564 | 20230927 | 095500 | 1907471150 | 30650 | 30650 | 30650 | 30650 | 177 |
| 565 | 20230927 | 095400 | 1902046100 | 30650 | 30650 | 30650 | 30650 | 376 |
| 566 | 20230927 | 095300 | 1890521700 | 30650 | 30600 | 30650 | 30600 | 1739 |
| 567 | 20230927 | 095200 | 1837307550 | 30600 | 30550 | 30600 | 30550 | 609 |
| 568 | 20230927 | 095100 | 1818699600 | 30500 | 30550 | 30550 | 30500 | 191 |
| 569 | 20230927 | 095000 | 1812871500 | 30550 | 30550 | 30550 | 30500 | 655 |
| 570 | 20230927 | 094900 | 1792863400 | 30550 | 30500 | 30550 | 30500 | 34 |
| 571 | 20230927 | 094800 | 1791825250 | 30550 | 30550 | 30550 | 30500 | 544 |
| 572 | 20230927 | 094700 | 1775232400 | 30550 | 30600 | 30600 | 30550 | 1708 |
| 573 | 20230927 | 094600 | 1723031050 | 30600 | 30600 | 30600 | 30600 | 28 |
| 574 | 20230927 | 094500 | 1722174250 | 30550 | 30600 | 30600 | 30550 | 1856 |
| 575 | 20230927 | 094400 | 1665408250 | 30550 | 30700 | 30700 | 30550 | 3608 |
| 576 | 20230927 | 094300 | 1554916650 | 30700 | 30650 | 30700 | 30650 | 368 |
| 577 | 20230927 | 094200 | 1543620350 | 30700 | 30700 | 30700 | 30650 | 176 |
| 578 | 20230927 | 094100 | 1538217800 | 30650 | 30800 | 30800 | 30600 | 2403 |
| 579 | 20230927 | 094000 | 1464437150 | 30800 | 30750 | 30800 | 30750 | 929 |
| 580 | 20230927 | 093900 | 1435869800 | 30750 | 30750 | 30750 | 30700 | 146 |
| 581 | 20230927 | 093800 | 1431380850 | 30750 | 30750 | 30750 | 30700 | 116 |
| 582 | 20230927 | 093700 | 1427814400 | 30750 | 30750 | 30750 | 30700 | 153 |
| 583 | 20230927 | 093600 | 1423116400 | 30750 | 30750 | 30750 | 30700 | 414 |
| 584 | 20230927 | 093500 | 1410386100 | 30750 | 30800 | 30800 | 30750 | 516 |
| 585 | 20230927 | 093400 | 1394512800 | 30750 | 30700 | 30800 | 30700 | 199 |
| 586 | 20230927 | 093300 | 1388395800 | 30750 | 30750 | 30850 | 30750 | 2731 |
| 587 | 20230927 | 093200 | 1304340850 | 30750 | 30750 | 30800 | 30750 | 1830 |
| 588 | 20230927 | 093100 | 1248063200 | 30750 | 30700 | 30750 | 30700 | 352 |
| 589 | 20230927 | 093000 | 1237255750 | 30700 | 30700 | 30700 | 30650 | 106 |
| 590 | 20230927 | 092900 | 1234002550 | 30700 | 30550 | 30700 | 30550 | 1099 |
| 591 | 20230927 | 092800 | 1200357550 | 30550 | 30600 | 30600 | 30550 | 120 |
| 592 | 20230927 | 092700 | 1196687550 | 30600 | 30600 | 30600 | 30550 | 409 |
| 593 | 20230927 | 092600 | 1184177150 | 30650 | 30700 | 30700 | 30650 | 812 |
| 594 | 20230927 | 092500 | 1159286550 | 30700 | 30600 | 30700 | 30550 | 1544 |
| 595 | 20230927 | 092400 | 1112042000 | 30600 | 30600 | 30600 | 30500 | 1250 |
| 596 | 20230927 | 092300 | 1073877550 | 30600 | 30750 | 30750 | 30550 | 1460 |
| 597 | 20230927 | 092200 | 1029157600 | 30750 | 30750 | 30800 | 30700 | 1033 |
| 598 | 20230927 | 092100 | 997385400 | 30750 | 30700 | 30750 | 30700 | 1557 |
| 599 | 20230927 | 092000 | 949528500 | 30700 | 30600 | 30700 | 30600 | 523 |
| 600 | 20230927 | 091900 | 933479900 | 30650 | 30650 | 30650 | 30550 | 1988 |
| 601 | 20230927 | 091800 | 872641600 | 30650 | 30700 | 30700 | 30650 | 502 |
| 602 | 20230927 | 091700 | 857249050 | 30650 | 30700 | 30700 | 30650 | 597 |
| 603 | 20230927 | 091600 | 838929400 | 30700 | 30750 | 30750 | 30650 | 816 |
| 604 | 20230927 | 091500 | 813875900 | 30750 | 30750 | 30800 | 30700 | 766 |
| 605 | 20230927 | 091400 | 790333100 | 30700 | 30800 | 30800 | 30700 | 2313 |
| 606 | 20230927 | 091300 | 719193350 | 30800 | 30800 | 30800 | 30800 | 2228 |
| 607 | 20230927 | 091200 | 650570950 | 30800 | 30700 | 30800 | 30700 | 982 |
| 608 | 20230927 | 091100 | 620350900 | 30750 | 30800 | 30800 | 30750 | 1028 |
| 609 | 20230927 | 091000 | 588734400 | 30800 | 30800 | 30800 | 30700 | 285 |
| 610 | 20230927 | 090900 | 579968700 | 30700 | 30750 | 30800 | 30700 | 2420 |
| 611 | 20230927 | 090800 | 505597850 | 30700 | 30850 | 30850 | 30700 | 1646 |
| 612 | 20230927 | 090700 | 454952000 | 30850 | 30700 | 30900 | 30650 | 939 |
| 613 | 20230927 | 090600 | 426002550 | 30650 | 30500 | 30700 | 30500 | 1206 |
| 614 | 20230927 | 090500 | 389080500 | 30600 | 30350 | 30600 | 30350 | 2015 |
| 615 | 20230927 | 090400 | 327589450 | 30350 | 30450 | 30500 | 30350 | 1426 |
| 616 | 20230927 | 090300 | 284242000 | 30450 | 30250 | 30500 | 30250 | 1643 |
| 617 | 20230927 | 090200 | 234380800 | 30250 | 30150 | 30300 | 30150 | 2713 |
| 618 | 20230927 | 090100 | 152460350 | 30150 | 30150 | 30200 | 30100 | 1809 |
| 619 | 20230927 | 090000 | 97928450 | 30150 | 30250 | 30300 | 30100 | 3239 |