32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 3 | 20230927 | 185700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20230927 | 185600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20230927 | 185500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20230927 | 185400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20230927 | 185300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20230927 | 185200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20230927 | 185100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20230927 | 185000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20230927 | 184900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20230927 | 184800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20230927 | 184700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20230927 | 184600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20230927 | 184500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20230927 | 184400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20230927 | 184300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20230927 | 184200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20230927 | 184100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20230927 | 184000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20230927 | 183900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20230927 | 183800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20230927 | 183700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20230927 | 183600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20230927 | 183500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20230927 | 183400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20230927 | 183300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20230927 | 183200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20230927 | 183100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20230927 | 183000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20230927 | 182900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20230927 | 182800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 33 | 20230927 | 182700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20230927 | 182600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20230927 | 182500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20230927 | 182400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20230927 | 182300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20230927 | 182200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20230927 | 182100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20230927 | 182000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20230927 | 181900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20230927 | 181800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20230927 | 181700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20230927 | 181600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20230927 | 181500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20230927 | 181400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20230927 | 181300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20230927 | 181200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20230927 | 181100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20230927 | 181000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20230927 | 180900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20230927 | 180800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20230927 | 180700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20230927 | 180600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20230927 | 180500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20230927 | 180400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20230927 | 180300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20230927 | 180200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20230927 | 180100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20230927 | 180000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20230927 | 175900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20230927 | 175800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 63 | 20230927 | 175700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20230927 | 175600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20230927 | 175500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20230927 | 175400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20230927 | 175300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20230927 | 175200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20230927 | 175100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20230927 | 175000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20230927 | 174900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20230927 | 174800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20230927 | 174700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20230927 | 174600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20230927 | 174500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20230927 | 174400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20230927 | 174300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20230927 | 174200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20230927 | 174100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20230927 | 174000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20230927 | 173900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20230927 | 173800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20230927 | 173700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20230927 | 173600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20230927 | 173500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20230927 | 173400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20230927 | 173300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20230927 | 173200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20230927 | 173100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20230927 | 173000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20230927 | 172900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20230927 | 172800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 93 | 20230927 | 172700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20230927 | 172600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20230927 | 172500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20230927 | 172400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20230927 | 172300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20230927 | 172200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20230927 | 172100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20230927 | 172000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20230927 | 171900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20230927 | 171800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20230927 | 171700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20230927 | 171600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20230927 | 171500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20230927 | 171400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20230927 | 171300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20230927 | 171200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20230927 | 171100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20230927 | 171000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20230927 | 170900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20230927 | 170800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20230927 | 170700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20230927 | 170600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20230927 | 170500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20230927 | 170400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20230927 | 170300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20230927 | 170200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20230927 | 170100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20230927 | 170000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20230927 | 165900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20230927 | 165800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 123 | 20230927 | 165700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20230927 | 165600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20230927 | 165500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20230927 | 165400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20230927 | 165300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20230927 | 165200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20230927 | 165100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20230927 | 165000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20230927 | 164900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20230927 | 164800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20230927 | 164700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20230927 | 164600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20230927 | 164500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20230927 | 164400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20230927 | 164300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20230927 | 164200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20230927 | 164100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20230927 | 164000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20230927 | 163900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20230927 | 163800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20230927 | 163700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20230927 | 163600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20230927 | 163500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20230927 | 163400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20230927 | 163300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20230927 | 163200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20230927 | 163100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20230927 | 163000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20230927 | 162900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20230927 | 162800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 153 | 20230927 | 162700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20230927 | 162600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20230927 | 162500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20230927 | 162400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20230927 | 162300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20230927 | 162200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20230927 | 162100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20230927 | 162000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20230927 | 161900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20230927 | 161800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20230927 | 161700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20230927 | 161600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20230927 | 161500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20230927 | 161400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20230927 | 161300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20230927 | 161200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20230927 | 161100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20230927 | 161000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20230927 | 160900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20230927 | 160800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20230927 | 160700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20230927 | 160600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20230927 | 160500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20230927 | 160400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20230927 | 160300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20230927 | 160200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20230927 | 160100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20230927 | 160000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20230927 | 155900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20230927 | 155800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 183 | 20230927 | 155700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20230927 | 155600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20230927 | 155500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20230927 | 155400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20230927 | 155300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20230927 | 155200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20230927 | 155100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20230927 | 155000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20230927 | 154900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20230927 | 154800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20230927 | 154700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20230927 | 154600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20230927 | 154500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20230927 | 154400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20230927 | 154300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20230927 | 154200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20230927 | 154100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20230927 | 154000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20230927 | 153900 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20230927 | 153800 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20230927 | 153700 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20230927 | 153600 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20230927 | 153500 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20230927 | 153400 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20230927 | 153300 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20230927 | 153200 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20230927 | 153100 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20230927 | 153000 | 6012222300 | 43800 | 43800 | 43800 | 43800 | 6433 |
| 211 | 20230927 | 152900 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230927 | 152800 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 213 | 20230927 | 152700 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20230927 | 152600 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20230927 | 152500 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20230927 | 152400 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20230927 | 152300 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20230927 | 152200 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20230927 | 152100 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20230927 | 152000 | 5730456900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20230927 | 151900 | 5730456900 | 43900 | 43900 | 43950 | 43850 | 815 |
| 222 | 20230927 | 151800 | 5694683550 | 43900 | 43950 | 43950 | 43900 | 600 |
| 223 | 20230927 | 151700 | 5668333100 | 43950 | 43900 | 43950 | 43850 | 589 |
| 224 | 20230927 | 151600 | 5642468800 | 43900 | 43900 | 43900 | 43850 | 333 |
| 225 | 20230927 | 151500 | 5627850900 | 43900 | 43900 | 43900 | 43900 | 280 |
| 226 | 20230927 | 151400 | 5615558900 | 43900 | 43900 | 43900 | 43900 | 272 |
| 227 | 20230927 | 151300 | 5603618100 | 43850 | 43900 | 43950 | 43850 | 492 |
| 228 | 20230927 | 151200 | 5582020750 | 43900 | 43900 | 43900 | 43900 | 225 |
| 229 | 20230927 | 151100 | 5572143250 | 43900 | 43900 | 43900 | 43900 | 310 |
| 230 | 20230927 | 151000 | 5558534250 | 43900 | 43900 | 43900 | 43850 | 109 |
| 231 | 20230927 | 150900 | 5553749200 | 43900 | 43950 | 43950 | 43850 | 338 |
| 232 | 20230927 | 150800 | 5538920150 | 43950 | 43950 | 43950 | 43900 | 91 |
| 233 | 20230927 | 150700 | 5534921900 | 43950 | 43850 | 43950 | 43850 | 778 |
| 234 | 20230927 | 150600 | 5500773050 | 43850 | 43900 | 43900 | 43850 | 434 |
| 235 | 20230927 | 150500 | 5481727950 | 43900 | 43900 | 43900 | 43850 | 95 |
| 236 | 20230927 | 150400 | 5477557550 | 43900 | 43900 | 43900 | 43850 | 217 |
| 237 | 20230927 | 150300 | 5468033350 | 43900 | 43850 | 43900 | 43850 | 167 |
| 238 | 20230927 | 150200 | 5460702100 | 43900 | 43900 | 43900 | 43900 | 249 |
| 239 | 20230927 | 150100 | 5449771000 | 43900 | 43900 | 43900 | 43900 | 212 |
| 240 | 20230927 | 150000 | 5440464200 | 43900 | 43900 | 43900 | 43850 | 117 |
| 241 | 20230927 | 145900 | 5435330000 | 43900 | 43900 | 43900 | 43900 | 265 |
| 242 | 20230927 | 145800 | 5423696500 | 43900 | 43900 | 43900 | 43900 | 50 |
| 243 | 20230927 | 145700 | 5421501500 | 43900 | 43900 | 43900 | 43850 | 163 |
| 244 | 20230927 | 145600 | 5414346200 | 43850 | 43850 | 43900 | 43850 | 571 |
| 245 | 20230927 | 145500 | 5389304300 | 43850 | 43850 | 43850 | 43850 | 535 |
| 246 | 20230927 | 145400 | 5365844550 | 43850 | 43850 | 43900 | 43850 | 390 |
| 247 | 20230927 | 145300 | 5348736200 | 43900 | 43900 | 43900 | 43900 | 49 |
| 248 | 20230927 | 145200 | 5346585100 | 43900 | 43900 | 43900 | 43900 | 200 |
| 249 | 20230927 | 145100 | 5337805100 | 43900 | 43900 | 43900 | 43900 | 130 |
| 250 | 20230927 | 145000 | 5332098100 | 43900 | 43900 | 43900 | 43850 | 710 |
| 251 | 20230927 | 144900 | 5300930350 | 43900 | 43850 | 43900 | 43850 | 71 |
| 252 | 20230927 | 144800 | 5297814700 | 43850 | 43900 | 43950 | 43850 | 642 |
| 253 | 20230927 | 144700 | 5269650750 | 43900 | 43900 | 43900 | 43900 | 63 |
| 254 | 20230927 | 144600 | 5266885050 | 43950 | 43950 | 43950 | 43900 | 94 |
| 255 | 20230927 | 144500 | 5262758200 | 43950 | 43950 | 43950 | 43950 | 238 |
| 256 | 20230927 | 144400 | 5252298100 | 43950 | 43900 | 43950 | 43900 | 762 |
| 257 | 20230927 | 144300 | 5218834650 | 43900 | 43900 | 43900 | 43850 | 185 |
| 258 | 20230927 | 144200 | 5210718850 | 43900 | 43900 | 43900 | 43900 | 133 |
| 259 | 20230927 | 144100 | 5204880150 | 43900 | 43900 | 43900 | 43900 | 448 |
| 260 | 20230927 | 144000 | 5185212950 | 43900 | 43900 | 43900 | 43900 | 163 |
| 261 | 20230927 | 143900 | 5178057250 | 43900 | 43900 | 43900 | 43850 | 756 |
| 262 | 20230927 | 143800 | 5144873850 | 43900 | 43900 | 43900 | 43900 | 247 |
| 263 | 20230927 | 143700 | 5134030550 | 43850 | 43900 | 43900 | 43850 | 346 |
| 264 | 20230927 | 143600 | 5118842200 | 43950 | 43950 | 43950 | 43950 | 64 |
| 265 | 20230927 | 143500 | 5116029400 | 43950 | 44000 | 44000 | 43950 | 179 |
| 266 | 20230927 | 143400 | 5108156700 | 44000 | 43950 | 44000 | 43950 | 1232 |
| 267 | 20230927 | 143300 | 5054000300 | 43950 | 43950 | 43950 | 43950 | 167 |
| 268 | 20230927 | 143200 | 5046660650 | 43950 | 43950 | 43950 | 43950 | 196 |
| 269 | 20230927 | 143100 | 5038046450 | 43950 | 43950 | 43950 | 43900 | 128 |
| 270 | 20230927 | 143000 | 5032421300 | 43950 | 43950 | 43950 | 43950 | 237 |
| 271 | 20230927 | 142900 | 5022005150 | 43950 | 43950 | 43950 | 43950 | 107 |
| 272 | 20230927 | 142800 | 5017302500 | 43950 | 43950 | 43950 | 43950 | 723 |
| 273 | 20230927 | 142700 | 4985526650 | 43950 | 43950 | 43950 | 43950 | 129 |
| 274 | 20230927 | 142600 | 4979857100 | 43950 | 43900 | 43950 | 43900 | 89 |
| 275 | 20230927 | 142500 | 4975947200 | 43900 | 43950 | 44000 | 43900 | 307 |
| 276 | 20230927 | 142400 | 4962460750 | 43950 | 43950 | 43950 | 43950 | 125 |
| 277 | 20230927 | 142300 | 4956967000 | 44000 | 43950 | 44000 | 43950 | 796 |
| 278 | 20230927 | 142200 | 4921965350 | 43950 | 43950 | 43950 | 43950 | 59 |
| 279 | 20230927 | 142100 | 4919372300 | 43950 | 43950 | 43950 | 43950 | 136 |
| 280 | 20230927 | 142000 | 4913395100 | 43950 | 43900 | 43950 | 43900 | 151 |
| 281 | 20230927 | 141900 | 4906758750 | 43950 | 44000 | 44000 | 43900 | 624 |
| 282 | 20230927 | 141800 | 4879355050 | 44000 | 43950 | 44000 | 43950 | 772 |
| 283 | 20230927 | 141700 | 4845409400 | 43950 | 43950 | 43950 | 43950 | 176 |
| 284 | 20230927 | 141600 | 4837674200 | 43950 | 43950 | 43950 | 43950 | 168 |
| 285 | 20230927 | 141500 | 4830290600 | 43950 | 43950 | 43950 | 43950 | 116 |
| 286 | 20230927 | 141400 | 4825192400 | 43950 | 43950 | 43950 | 43950 | 100 |
| 287 | 20230927 | 141300 | 4820797400 | 43950 | 43950 | 43950 | 43950 | 286 |
| 288 | 20230927 | 141200 | 4808227700 | 43950 | 43950 | 43950 | 43950 | 700 |
| 289 | 20230927 | 141100 | 4777462700 | 43950 | 43950 | 43950 | 43950 | 102 |
| 290 | 20230927 | 141000 | 4772979800 | 43950 | 43950 | 43950 | 43950 | 85 |
| 291 | 20230927 | 140900 | 4769244050 | 43950 | 43950 | 43950 | 43950 | 203 |
| 292 | 20230927 | 140800 | 4760322200 | 43950 | 43950 | 43950 | 43950 | 102 |
| 293 | 20230927 | 140700 | 4755839300 | 43950 | 43950 | 43950 | 43900 | 709 |
| 294 | 20230927 | 140600 | 4724678900 | 43950 | 43900 | 43950 | 43900 | 212 |
| 295 | 20230927 | 140500 | 4715365200 | 43950 | 43900 | 43950 | 43900 | 127 |
| 296 | 20230927 | 140400 | 4709784850 | 43900 | 43900 | 43900 | 43900 | 101 |
| 297 | 20230927 | 140300 | 4705350950 | 43900 | 43900 | 43900 | 43900 | 134 |
| 298 | 20230927 | 140200 | 4699468350 | 43900 | 43900 | 43900 | 43850 | 698 |
| 299 | 20230927 | 140100 | 4668828250 | 43850 | 43850 | 43900 | 43850 | 213 |
| 300 | 20230927 | 140000 | 4659481550 | 43850 | 43900 | 43900 | 43850 | 31 |
| 301 | 20230927 | 135900 | 4658122150 | 43900 | 43850 | 43900 | 43850 | 251 |
| 302 | 20230927 | 135800 | 4647113450 | 43850 | 43850 | 43850 | 43850 | 78 |
| 303 | 20230927 | 135700 | 4643693150 | 43850 | 43850 | 43850 | 43850 | 158 |
| 304 | 20230927 | 135600 | 4636764850 | 43850 | 43850 | 43850 | 43800 | 744 |
| 305 | 20230927 | 135500 | 4604142000 | 43850 | 43850 | 43850 | 43850 | 157 |
| 306 | 20230927 | 135400 | 4597257550 | 43850 | 43850 | 43850 | 43850 | 225 |
| 307 | 20230927 | 135300 | 4587391300 | 43850 | 43850 | 43850 | 43800 | 41 |
| 308 | 20230927 | 135200 | 4585593550 | 43850 | 43800 | 43850 | 43800 | 100 |
| 309 | 20230927 | 135100 | 4581208750 | 43800 | 43800 | 43850 | 43800 | 769 |
| 310 | 20230927 | 135000 | 4547499500 | 43800 | 43850 | 43850 | 43800 | 145 |
| 311 | 20230927 | 134900 | 4541146400 | 43850 | 43850 | 43850 | 43850 | 45 |
| 312 | 20230927 | 134800 | 4539173150 | 43800 | 43850 | 43850 | 43800 | 116 |
| 313 | 20230927 | 134700 | 4534092250 | 43850 | 43850 | 43850 | 43850 | 29 |
| 314 | 20230927 | 134600 | 4532820600 | 43850 | 43850 | 43850 | 43800 | 757 |
| 315 | 20230927 | 134500 | 4499626750 | 43800 | 43850 | 43850 | 43800 | 139 |
| 316 | 20230927 | 134400 | 4493533900 | 43850 | 43850 | 43850 | 43850 | 33 |
| 317 | 20230927 | 134300 | 4492086850 | 43850 | 43850 | 43850 | 43800 | 85 |
| 318 | 20230927 | 134200 | 4488360050 | 43850 | 43800 | 43850 | 43800 | 4 |
| 319 | 20230927 | 134100 | 4488184700 | 43800 | 43850 | 43850 | 43800 | 199 |
| 320 | 20230927 | 134000 | 4479465850 | 43800 | 43750 | 43850 | 43750 | 708 |
| 321 | 20230927 | 133900 | 4448456300 | 43800 | 43800 | 43800 | 43800 | 32 |
| 322 | 20230927 | 133800 | 4447054700 | 43800 | 43800 | 43800 | 43800 | 176 |
| 323 | 20230927 | 133700 | 4439345900 | 43800 | 43850 | 43850 | 43800 | 185 |
| 324 | 20230927 | 133600 | 4431241300 | 43850 | 43850 | 43850 | 43850 | 96 |
| 325 | 20230927 | 133500 | 4427031700 | 43800 | 43850 | 43850 | 43800 | 721 |
| 326 | 20230927 | 133400 | 4395417350 | 43850 | 43800 | 43850 | 43800 | 115 |
| 327 | 20230927 | 133300 | 4390375950 | 43800 | 43850 | 43850 | 43800 | 61 |
| 328 | 20230927 | 133200 | 4387704100 | 43850 | 43850 | 43850 | 43800 | 82 |
| 329 | 20230927 | 133100 | 4384109150 | 43900 | 43850 | 43900 | 43850 | 90 |
| 330 | 20230927 | 133000 | 4380160650 | 43850 | 43850 | 43900 | 43850 | 693 |
| 331 | 20230927 | 132900 | 4349740050 | 43850 | 43850 | 43900 | 43850 | 71 |
| 332 | 20230927 | 132800 | 4346626250 | 43850 | 43850 | 43850 | 43850 | 31 |
| 333 | 20230927 | 132700 | 4345266900 | 43850 | 43900 | 43900 | 43850 | 102 |
| 334 | 20230927 | 132600 | 4340793850 | 43900 | 43900 | 43900 | 43850 | 60 |
| 335 | 20230927 | 132500 | 4338161400 | 43900 | 43800 | 43900 | 43800 | 671 |
| 336 | 20230927 | 132400 | 4308752750 | 43800 | 43800 | 43800 | 43800 | 138 |
| 337 | 20230927 | 132300 | 4302708350 | 43800 | 43800 | 43800 | 43800 | 137 |
| 338 | 20230927 | 132200 | 4296707750 | 43800 | 43900 | 43900 | 43750 | 3021 |
| 339 | 20230927 | 132100 | 4164481700 | 43900 | 43950 | 43950 | 43900 | 287 |
| 340 | 20230927 | 132000 | 4151879500 | 43950 | 43950 | 43950 | 43950 | 92 |
| 341 | 20230927 | 131900 | 4147836100 | 43950 | 43950 | 43950 | 43950 | 63 |
| 342 | 20230927 | 131800 | 4145067250 | 43950 | 43950 | 43950 | 43950 | 35 |
| 343 | 20230927 | 131700 | 4143529000 | 43950 | 43950 | 43950 | 43900 | 87 |
| 344 | 20230927 | 131600 | 4139705750 | 43950 | 43950 | 43950 | 43950 | 94 |
| 345 | 20230927 | 131500 | 4135574450 | 43950 | 43950 | 43950 | 43900 | 35 |
| 346 | 20230927 | 131400 | 4134036250 | 43950 | 43950 | 43950 | 43950 | 64 |
| 347 | 20230927 | 131300 | 4131223450 | 43950 | 43950 | 43950 | 43950 | 94 |
| 348 | 20230927 | 131200 | 4127092150 | 43950 | 43950 | 43950 | 43900 | 58 |
| 349 | 20230927 | 131100 | 4124543100 | 43900 | 43950 | 43950 | 43900 | 51 |
| 350 | 20230927 | 131000 | 4122302000 | 43950 | 43950 | 43950 | 43950 | 70 |
| 351 | 20230927 | 130900 | 4119225500 | 43950 | 44000 | 44000 | 43900 | 99 |
| 352 | 20230927 | 130800 | 4114873300 | 43950 | 44000 | 44000 | 43950 | 33 |
| 353 | 20230927 | 130700 | 4113422750 | 44000 | 44000 | 44000 | 43950 | 64 |
| 354 | 20230927 | 130600 | 4110606800 | 43950 | 44000 | 44000 | 43950 | 103 |
| 355 | 20230927 | 130500 | 4106079900 | 44000 | 43950 | 44000 | 43900 | 70 |
| 356 | 20230927 | 130400 | 4103003400 | 43950 | 43950 | 43950 | 43950 | 63 |
| 357 | 20230927 | 130300 | 4100234550 | 44000 | 43950 | 44000 | 43950 | 88 |
| 358 | 20230927 | 130200 | 4096364950 | 43950 | 43950 | 43950 | 43950 | 98 |
| 359 | 20230927 | 130100 | 4092057850 | 43950 | 43950 | 44000 | 43950 | 57 |
| 360 | 20230927 | 130000 | 4089552150 | 43950 | 43950 | 43950 | 43950 | 132 |
| 361 | 20230927 | 125900 | 4083750750 | 43950 | 43900 | 43950 | 43900 | 465 |
| 362 | 20230927 | 125800 | 4063314050 | 43950 | 43950 | 43950 | 43950 | 88 |
| 363 | 20230927 | 125700 | 4059446450 | 43950 | 43950 | 43950 | 43950 | 31 |
| 364 | 20230927 | 125600 | 4058084000 | 43950 | 43950 | 43950 | 43950 | 84 |
| 365 | 20230927 | 125500 | 4054392200 | 43950 | 43950 | 43950 | 43950 | 96 |
| 366 | 20230927 | 125400 | 4050173000 | 43950 | 43950 | 43950 | 43950 | 39 |
| 367 | 20230927 | 125300 | 4048458950 | 43950 | 43950 | 43950 | 43950 | 82 |
| 368 | 20230927 | 125200 | 4044855050 | 43950 | 43950 | 43950 | 43950 | 97 |
| 369 | 20230927 | 125100 | 4040591900 | 43950 | 43950 | 43950 | 43950 | 68 |
| 370 | 20230927 | 125000 | 4037603300 | 43950 | 43950 | 43950 | 43950 | 43 |
| 371 | 20230927 | 124900 | 4035713450 | 43950 | 43950 | 43950 | 43950 | 65 |
| 372 | 20230927 | 124800 | 4032856700 | 43950 | 43950 | 43950 | 43950 | 97 |
| 373 | 20230927 | 124700 | 4028593550 | 43950 | 43950 | 43950 | 43950 | 37 |
| 374 | 20230927 | 124600 | 4026967400 | 43950 | 43950 | 43950 | 43950 | 32 |
| 375 | 20230927 | 124500 | 4025561000 | 43950 | 43950 | 43950 | 43950 | 133 |
| 376 | 20230927 | 124400 | 4019715650 | 43950 | 43950 | 43950 | 43950 | 65 |
| 377 | 20230927 | 124300 | 4016858900 | 43950 | 43950 | 43950 | 43950 | 34 |
| 378 | 20230927 | 124200 | 4015364600 | 43950 | 43950 | 43950 | 43900 | 87 |
| 379 | 20230927 | 124100 | 4011542950 | 43900 | 43900 | 43900 | 43900 | 46 |
| 380 | 20230927 | 124000 | 4009523550 | 43900 | 43950 | 43950 | 43900 | 159 |
| 381 | 20230927 | 123900 | 4002541650 | 43950 | 43950 | 43950 | 43950 | 97 |
| 382 | 20230927 | 123800 | 3998278500 | 43950 | 43900 | 43950 | 43900 | 116 |
| 383 | 20230927 | 123700 | 3993182900 | 43900 | 43900 | 43900 | 43900 | 58 |
| 384 | 20230927 | 123600 | 3990636700 | 43900 | 43900 | 43900 | 43900 | 42 |
| 385 | 20230927 | 123500 | 3988792900 | 43900 | 43950 | 43950 | 43900 | 71 |
| 386 | 20230927 | 123400 | 3985672800 | 43950 | 43950 | 43950 | 43950 | 72 |
| 387 | 20230927 | 123300 | 3982508400 | 43950 | 43950 | 43950 | 43950 | 97 |
| 388 | 20230927 | 123200 | 3978245250 | 43950 | 44000 | 44000 | 43900 | 939 |
| 389 | 20230927 | 123100 | 3936995100 | 44000 | 44000 | 44000 | 43950 | 427 |
| 390 | 20230927 | 123000 | 3918223750 | 44000 | 43950 | 44000 | 43950 | 637 |
| 391 | 20230927 | 122900 | 3890211700 | 43950 | 43950 | 43950 | 43900 | 69 |
| 392 | 20230927 | 122800 | 3887181000 | 43950 | 43950 | 43950 | 43950 | 86 |
| 393 | 20230927 | 122700 | 3883401300 | 43950 | 43950 | 43950 | 43950 | 124 |
| 394 | 20230927 | 122600 | 3877951500 | 43950 | 43950 | 43950 | 43950 | 60 |
| 395 | 20230927 | 122500 | 3875314500 | 43950 | 43950 | 44000 | 43900 | 205 |
| 396 | 20230927 | 122400 | 3866312850 | 43950 | 43950 | 44000 | 43950 | 479 |
| 397 | 20230927 | 122300 | 3845260200 | 43950 | 43950 | 43950 | 43900 | 126 |
| 398 | 20230927 | 122200 | 3839723600 | 43950 | 43950 | 43950 | 43950 | 31 |
| 399 | 20230927 | 122100 | 3838361150 | 43950 | 43950 | 44000 | 43900 | 138 |
| 400 | 20230927 | 122000 | 3832292900 | 43950 | 43950 | 44000 | 43950 | 115 |
| 401 | 20230927 | 121900 | 3827235500 | 43950 | 43950 | 43950 | 43900 | 464 |
| 402 | 20230927 | 121800 | 3806842750 | 43950 | 43950 | 43950 | 43950 | 30 |
| 403 | 20230927 | 121700 | 3805524250 | 43950 | 43900 | 43950 | 43900 | 37 |
| 404 | 20230927 | 121600 | 3803898200 | 43950 | 43950 | 43950 | 43950 | 134 |
| 405 | 20230927 | 121500 | 3798008900 | 43950 | 43900 | 44000 | 43900 | 9 |
| 406 | 20230927 | 121400 | 3797613400 | 44000 | 43950 | 44000 | 43900 | 530 |
| 407 | 20230927 | 121300 | 3774309300 | 43950 | 43950 | 43950 | 43900 | 281 |
| 408 | 20230927 | 121200 | 3761973250 | 43950 | 43950 | 43950 | 43950 | 122 |
| 409 | 20230927 | 121100 | 3756611350 | 43950 | 43900 | 43950 | 43900 | 820 |
| 410 | 20230927 | 121000 | 3720610750 | 43900 | 43900 | 43900 | 43900 | 65 |
| 411 | 20230927 | 120900 | 3717757250 | 43850 | 43850 | 43900 | 43850 | 541 |
| 412 | 20230927 | 120800 | 3694029950 | 43800 | 43850 | 43850 | 43800 | 209 |
| 413 | 20230927 | 120700 | 3684875050 | 43850 | 43850 | 43850 | 43850 | 49 |
| 414 | 20230927 | 120600 | 3682726400 | 43850 | 43900 | 43900 | 43850 | 131 |
| 415 | 20230927 | 120500 | 3676982000 | 43900 | 43900 | 43900 | 43850 | 183 |
| 416 | 20230927 | 120400 | 3668957300 | 43900 | 43900 | 43950 | 43850 | 384 |
| 417 | 20230927 | 120300 | 3652086600 | 43900 | 43900 | 43900 | 43900 | 60 |
| 418 | 20230927 | 120200 | 3649452600 | 43900 | 43900 | 43900 | 43900 | 132 |
| 419 | 20230927 | 120100 | 3643657800 | 43900 | 43900 | 43900 | 43900 | 45 |
| 420 | 20230927 | 120000 | 3641682300 | 43900 | 43950 | 43950 | 43900 | 157 |
| 421 | 20230927 | 115900 | 3634788250 | 43950 | 43950 | 43950 | 43950 | 145 |
| 422 | 20230927 | 115800 | 3628415500 | 43950 | 43900 | 43950 | 43900 | 802 |
| 423 | 20230927 | 115700 | 3593187750 | 43900 | 43900 | 43900 | 43900 | 33 |
| 424 | 20230927 | 115600 | 3591739050 | 43900 | 43900 | 43900 | 43900 | 58 |
| 425 | 20230927 | 115500 | 3589192850 | 43900 | 43850 | 43900 | 43850 | 135 |
| 426 | 20230927 | 115400 | 3583266400 | 43900 | 43900 | 43900 | 43900 | 92 |
| 427 | 20230927 | 115300 | 3579227600 | 43900 | 43950 | 43950 | 43900 | 443 |
| 428 | 20230927 | 115200 | 3559763250 | 43950 | 43900 | 43950 | 43900 | 96 |
| 429 | 20230927 | 115100 | 3555547450 | 43900 | 43900 | 43900 | 43900 | 81 |
| 430 | 20230927 | 115000 | 3551991550 | 43900 | 43900 | 43900 | 43900 | 27 |
| 431 | 20230927 | 114900 | 3550806250 | 43900 | 43950 | 43950 | 43900 | 402 |
| 432 | 20230927 | 114800 | 3533156850 | 43950 | 43950 | 43950 | 43950 | 543 |
| 433 | 20230927 | 114700 | 3509292000 | 43950 | 43950 | 43950 | 43950 | 33 |
| 434 | 20230927 | 114600 | 3507841650 | 43950 | 43950 | 43950 | 43900 | 67 |
| 435 | 20230927 | 114500 | 3504897300 | 43950 | 43950 | 43950 | 43900 | 111 |
| 436 | 20230927 | 114400 | 3500019250 | 43950 | 43950 | 43950 | 43900 | 97 |
| 437 | 20230927 | 114300 | 3495756200 | 43950 | 43950 | 43950 | 43950 | 447 |
| 438 | 20230927 | 114200 | 3476110550 | 43950 | 43950 | 43950 | 43900 | 152 |
| 439 | 20230927 | 114100 | 3469433350 | 43950 | 43950 | 43950 | 43950 | 216 |
| 440 | 20230927 | 114000 | 3459940150 | 43950 | 43950 | 43950 | 43950 | 28 |
| 441 | 20230927 | 113900 | 3458709550 | 43950 | 43950 | 43950 | 43950 | 60 |
| 442 | 20230927 | 113800 | 3456072550 | 43950 | 43950 | 43950 | 43950 | 608 |
| 443 | 20230927 | 113700 | 3429350950 | 43950 | 43950 | 43950 | 43950 | 129 |
| 444 | 20230927 | 113600 | 3423681400 | 43950 | 43950 | 43950 | 43950 | 28 |
| 445 | 20230927 | 113500 | 3422450800 | 43950 | 43950 | 43950 | 43950 | 59 |
| 446 | 20230927 | 113400 | 3419857750 | 43950 | 44000 | 44000 | 43850 | 1037 |
| 447 | 20230927 | 113300 | 3374323750 | 44000 | 44050 | 44050 | 44000 | 434 |
| 448 | 20230927 | 113200 | 3355209350 | 44050 | 44050 | 44050 | 44000 | 123 |
| 449 | 20230927 | 113100 | 3349796050 | 44050 | 44050 | 44050 | 44050 | 29 |
| 450 | 20230927 | 113000 | 3348518600 | 44000 | 44050 | 44050 | 44000 | 291 |
| 451 | 20230927 | 112900 | 3335701650 | 44000 | 44050 | 44050 | 44000 | 367 |
| 452 | 20230927 | 112800 | 3319553350 | 44050 | 44050 | 44050 | 44050 | 94 |
| 453 | 20230927 | 112700 | 3315412650 | 44050 | 44000 | 44050 | 44000 | 462 |
| 454 | 20230927 | 112600 | 3295064100 | 44050 | 44050 | 44050 | 44050 | 51 |
| 455 | 20230927 | 112500 | 3292817550 | 44050 | 44000 | 44050 | 44000 | 96 |
| 456 | 20230927 | 112400 | 3288589850 | 44000 | 44050 | 44050 | 44000 | 97 |
| 457 | 20230927 | 112300 | 3284320500 | 44000 | 44050 | 44050 | 44000 | 144 |
| 458 | 20230927 | 112200 | 3277981050 | 44000 | 44050 | 44050 | 44000 | 1186 |
| 459 | 20230927 | 112100 | 3225779600 | 44000 | 44050 | 44050 | 44000 | 111 |
| 460 | 20230927 | 112000 | 3220892550 | 44050 | 44050 | 44050 | 44050 | 99 |
| 461 | 20230927 | 111900 | 3216531600 | 44050 | 44050 | 44050 | 44050 | 68 |
| 462 | 20230927 | 111800 | 3213536200 | 44050 | 44050 | 44050 | 44050 | 148 |
| 463 | 20230927 | 111700 | 3207016800 | 44050 | 44050 | 44050 | 44050 | 372 |
| 464 | 20230927 | 111600 | 3190630200 | 44050 | 44050 | 44050 | 44050 | 220 |
| 465 | 20230927 | 111500 | 3180939200 | 44050 | 44000 | 44050 | 44000 | 1436 |
| 466 | 20230927 | 111400 | 3117753100 | 44000 | 44000 | 44000 | 44000 | 78 |
| 467 | 20230927 | 111300 | 3114321100 | 44000 | 44000 | 44000 | 44000 | 126 |
| 468 | 20230927 | 111200 | 3108777100 | 44000 | 43950 | 44000 | 43950 | 761 |
| 469 | 20230927 | 111100 | 3075327650 | 43950 | 43950 | 43950 | 43900 | 733 |
| 470 | 20230927 | 111000 | 3043117300 | 43950 | 43950 | 43950 | 43950 | 28 |
| 471 | 20230927 | 110900 | 3041886700 | 43950 | 43950 | 43950 | 43950 | 122 |
| 472 | 20230927 | 110800 | 3036524800 | 43950 | 43950 | 43950 | 43900 | 73 |
| 473 | 20230927 | 110700 | 3033319950 | 43950 | 44000 | 44000 | 43950 | 448 |
| 474 | 20230927 | 110600 | 3013608600 | 44000 | 44000 | 44000 | 43950 | 144 |
| 475 | 20230927 | 110500 | 3007275950 | 43950 | 43950 | 44000 | 43950 | 351 |
| 476 | 20230927 | 110400 | 2991848800 | 43950 | 43950 | 44000 | 43950 | 49 |
| 477 | 20230927 | 110300 | 2989693050 | 43950 | 43950 | 44000 | 43950 | 149 |
| 478 | 20230927 | 110200 | 2983144450 | 43950 | 44000 | 44000 | 43950 | 656 |
| 479 | 20230927 | 110100 | 2954280500 | 44000 | 43950 | 44000 | 43950 | 43 |
| 480 | 20230927 | 110000 | 2952390600 | 44000 | 43950 | 44000 | 43950 | 136 |
| 481 | 20230927 | 105900 | 2946409850 | 44000 | 44000 | 44000 | 44000 | 102 |
| 482 | 20230927 | 105800 | 2941921850 | 44000 | 44000 | 44000 | 44000 | 53 |
| 483 | 20230927 | 105700 | 2939589850 | 43950 | 44000 | 44000 | 43950 | 96 |
| 484 | 20230927 | 105600 | 2935366300 | 44000 | 44000 | 44000 | 43900 | 505 |
| 485 | 20230927 | 105500 | 2913171250 | 44000 | 44000 | 44000 | 44000 | 142 |
| 486 | 20230927 | 105400 | 2906923250 | 44000 | 44000 | 44000 | 44000 | 131 |
| 487 | 20230927 | 105300 | 2901159250 | 44000 | 43950 | 44000 | 43950 | 113 |
| 488 | 20230927 | 105200 | 2896187350 | 43950 | 43900 | 43950 | 43900 | 721 |
| 489 | 20230927 | 105100 | 2864525250 | 43900 | 43900 | 43900 | 43900 | 411 |
| 490 | 20230927 | 105000 | 2846482350 | 43900 | 43900 | 43900 | 43850 | 142 |
| 491 | 20230927 | 104900 | 2840254050 | 43850 | 43900 | 43900 | 43850 | 113 |
| 492 | 20230927 | 104800 | 2835295850 | 43900 | 43950 | 43950 | 43800 | 993 |
| 493 | 20230927 | 104700 | 2791743000 | 43950 | 43950 | 43950 | 43950 | 25 |
| 494 | 20230927 | 104600 | 2790644250 | 43950 | 43950 | 43950 | 43950 | 446 |
| 495 | 20230927 | 104500 | 2771042550 | 43950 | 43950 | 43950 | 43950 | 43 |
| 496 | 20230927 | 104400 | 2769152700 | 43950 | 43900 | 43950 | 43900 | 168 |
| 497 | 20230927 | 104300 | 2761771650 | 43950 | 44000 | 44000 | 43950 | 113 |
| 498 | 20230927 | 104200 | 2756803750 | 43950 | 43950 | 43950 | 43950 | 85 |
| 499 | 20230927 | 104100 | 2753068000 | 43950 | 44000 | 44000 | 43950 | 485 |
| 500 | 20230927 | 104000 | 2731728850 | 43950 | 44000 | 44000 | 43950 | 84 |
| 501 | 20230927 | 103900 | 2728033600 | 44000 | 44000 | 44000 | 44000 | 45 |
| 502 | 20230927 | 103800 | 2726053600 | 43950 | 44000 | 44000 | 43950 | 43 |
| 503 | 20230927 | 103700 | 2724161650 | 44000 | 43950 | 44000 | 43950 | 183 |
| 504 | 20230927 | 103600 | 2716112900 | 43950 | 43950 | 43950 | 43950 | 523 |
| 505 | 20230927 | 103500 | 2693127050 | 43950 | 43950 | 43950 | 43950 | 38 |
| 506 | 20230927 | 103400 | 2691456950 | 43950 | 43950 | 43950 | 43950 | 130 |
| 507 | 20230927 | 103300 | 2685743450 | 43950 | 44000 | 44000 | 43950 | 152 |
| 508 | 20230927 | 103200 | 2679061750 | 44000 | 44000 | 44000 | 43950 | 62 |
| 509 | 20230927 | 103100 | 2676334000 | 44000 | 44000 | 44000 | 43950 | 452 |
| 510 | 20230927 | 103000 | 2656448100 | 44000 | 43950 | 44000 | 43950 | 166 |
| 511 | 20230927 | 102900 | 2649144350 | 44050 | 44050 | 44050 | 44000 | 128 |
| 512 | 20230927 | 102800 | 2643507400 | 44000 | 44000 | 44000 | 44000 | 1 |
| 513 | 20230927 | 102700 | 2643463400 | 44000 | 44000 | 44000 | 44000 | 679 |
| 514 | 20230927 | 102600 | 2613587400 | 44050 | 44000 | 44050 | 44000 | 1973 |
| 515 | 20230927 | 102500 | 2526772900 | 44000 | 43950 | 44000 | 43950 | 1388 |
| 516 | 20230927 | 102400 | 2465752950 | 43900 | 43900 | 43900 | 43900 | 1 |
| 517 | 20230927 | 102300 | 2465709050 | 43900 | 43950 | 43950 | 43850 | 320 |
| 518 | 20230927 | 102200 | 2451656200 | 43950 | 43950 | 43950 | 43950 | 26 |
| 519 | 20230927 | 102100 | 2450513500 | 43950 | 43950 | 43950 | 43950 | 73 |
| 520 | 20230927 | 102000 | 2447305150 | 43900 | 43900 | 43950 | 43900 | 613 |
| 521 | 20230927 | 101900 | 2420375850 | 43900 | 44000 | 44000 | 43900 | 470 |
| 522 | 20230927 | 101800 | 2399737650 | 43900 | 44000 | 44000 | 43900 | 324 |
| 523 | 20230927 | 101700 | 2385483400 | 44000 | 43950 | 44000 | 43900 | 5047 |
| 524 | 20230927 | 101600 | 2163672300 | 43950 | 43900 | 43950 | 43900 | 129 |
| 525 | 20230927 | 101500 | 2158003300 | 43900 | 43900 | 43950 | 43900 | 420 |
| 526 | 20230927 | 101400 | 2139558450 | 43900 | 43900 | 43900 | 43900 | 65 |
| 527 | 20230927 | 101300 | 2136704950 | 43900 | 43950 | 43950 | 43900 | 397 |
| 528 | 20230927 | 101200 | 2119270650 | 43900 | 43950 | 43950 | 43900 | 373 |
| 529 | 20230927 | 101100 | 2102895750 | 43950 | 44000 | 44000 | 43950 | 92 |
| 530 | 20230927 | 101000 | 2098850800 | 43950 | 43950 | 43950 | 43950 | 346 |
| 531 | 20230927 | 100900 | 2083644100 | 43950 | 43950 | 43950 | 43950 | 349 |
| 532 | 20230927 | 100800 | 2068305550 | 43950 | 43900 | 44000 | 43900 | 1939 |
| 533 | 20230927 | 100700 | 1983080000 | 43950 | 44050 | 44050 | 43950 | 932 |
| 534 | 20230927 | 100600 | 1942075000 | 44000 | 44050 | 44050 | 44000 | 941 |
| 535 | 20230927 | 100500 | 1900659500 | 44050 | 44050 | 44100 | 44000 | 580 |
| 536 | 20230927 | 100400 | 1875096750 | 44050 | 44100 | 44150 | 44000 | 4210 |
| 537 | 20230927 | 100300 | 1689824700 | 44100 | 44150 | 44150 | 44100 | 134 |
| 538 | 20230927 | 100200 | 1683910100 | 44150 | 44100 | 44150 | 44100 | 205 |
| 539 | 20230927 | 100100 | 1674862550 | 44100 | 44000 | 44150 | 44000 | 3489 |
| 540 | 20230927 | 100000 | 1521128600 | 44000 | 44000 | 44000 | 43950 | 555 |
| 541 | 20230927 | 095900 | 1496708900 | 43950 | 43950 | 44000 | 43950 | 247 |
| 542 | 20230927 | 095800 | 1485848950 | 43950 | 44000 | 44000 | 43950 | 77 |
| 543 | 20230927 | 095700 | 1482461800 | 44000 | 43950 | 44000 | 43950 | 70 |
| 544 | 20230927 | 095600 | 1479381850 | 43950 | 43950 | 43950 | 43950 | 227 |
| 545 | 20230927 | 095500 | 1469405200 | 44000 | 43950 | 44000 | 43950 | 389 |
| 546 | 20230927 | 095400 | 1452302200 | 43950 | 43950 | 43950 | 43950 | 584 |
| 547 | 20230927 | 095300 | 1426635400 | 43950 | 43950 | 43950 | 43950 | 102 |
| 548 | 20230927 | 095200 | 1422152500 | 43950 | 44000 | 44000 | 43950 | 725 |
| 549 | 20230927 | 095100 | 1390279600 | 44000 | 43850 | 44000 | 43850 | 2327 |
| 550 | 20230927 | 095000 | 1288075850 | 43850 | 43800 | 43850 | 43800 | 729 |
| 551 | 20230927 | 094900 | 1256143100 | 43800 | 43800 | 43850 | 43800 | 294 |
| 552 | 20230927 | 094800 | 1243264050 | 43750 | 43750 | 43750 | 43700 | 471 |
| 553 | 20230927 | 094700 | 1222657850 | 43750 | 43750 | 43750 | 43700 | 323 |
| 554 | 20230927 | 094600 | 1208527400 | 43750 | 43700 | 43750 | 43700 | 94 |
| 555 | 20230927 | 094500 | 1204415900 | 43700 | 43750 | 43750 | 43700 | 165 |
| 556 | 20230927 | 094400 | 1197199550 | 43700 | 43800 | 43800 | 43700 | 592 |
| 557 | 20230927 | 094300 | 1171316700 | 43800 | 43900 | 43900 | 43800 | 207 |
| 558 | 20230927 | 094200 | 1162242050 | 43900 | 43800 | 43900 | 43800 | 2569 |
| 559 | 20230927 | 094100 | 1049665450 | 43800 | 43750 | 43800 | 43750 | 221 |
| 560 | 20230927 | 094000 | 1039986650 | 43800 | 43750 | 43800 | 43750 | 354 |
| 561 | 20230927 | 093900 | 1024494300 | 43800 | 43700 | 43800 | 43700 | 2079 |
| 562 | 20230927 | 093800 | 933599900 | 43650 | 43550 | 43700 | 43550 | 3285 |
| 563 | 20230927 | 093700 | 790301500 | 43550 | 43550 | 43550 | 43500 | 58 |
| 564 | 20230927 | 093600 | 787777100 | 43550 | 43600 | 43600 | 43550 | 33 |
| 565 | 20230927 | 093500 | 786338350 | 43600 | 43550 | 43600 | 43550 | 169 |
| 566 | 20230927 | 093400 | 778975200 | 43550 | 43550 | 43550 | 43550 | 149 |
| 567 | 20230927 | 093300 | 772486250 | 43550 | 43550 | 43550 | 43550 | 583 |
| 568 | 20230927 | 093200 | 747096600 | 43600 | 43650 | 43700 | 43600 | 784 |
| 569 | 20230927 | 093100 | 712907550 | 43650 | 43550 | 43700 | 43550 | 2075 |
| 570 | 20230927 | 093000 | 622465750 | 43550 | 43550 | 43550 | 43550 | 1 |
| 571 | 20230927 | 092900 | 622422200 | 43500 | 43550 | 43550 | 43500 | 378 |
| 572 | 20230927 | 092800 | 605975650 | 43500 | 43400 | 43500 | 43400 | 2318 |
| 573 | 20230927 | 092700 | 505311700 | 43400 | 43400 | 43450 | 43400 | 377 |
| 574 | 20230927 | 092600 | 488945350 | 43400 | 43400 | 43450 | 43400 | 385 |
| 575 | 20230927 | 092500 | 472234150 | 43400 | 43450 | 43450 | 43400 | 76 |
| 576 | 20230927 | 092400 | 468935100 | 43450 | 43400 | 43450 | 43400 | 401 |
| 577 | 20230927 | 092300 | 451525000 | 43350 | 43500 | 43500 | 43350 | 627 |
| 578 | 20230927 | 092200 | 424289050 | 43500 | 43500 | 43500 | 43500 | 57 |
| 579 | 20230927 | 092100 | 421809550 | 43500 | 43500 | 43550 | 43500 | 35 |
| 580 | 20230927 | 092000 | 420286800 | 43500 | 43450 | 43550 | 43450 | 1003 |
| 581 | 20230927 | 091900 | 376685300 | 43400 | 43250 | 43400 | 43250 | 971 |
| 582 | 20230927 | 091800 | 334619750 | 43250 | 43250 | 43250 | 43250 | 188 |
| 583 | 20230927 | 091700 | 326488750 | 43200 | 43150 | 43250 | 43150 | 282 |
| 584 | 20230927 | 091600 | 314306450 | 43150 | 43150 | 43150 | 43150 | 154 |
| 585 | 20230927 | 091500 | 307661350 | 43150 | 43300 | 43300 | 43150 | 336 |
| 586 | 20230927 | 091400 | 293118650 | 43300 | 43300 | 43300 | 43300 | 28 |
| 587 | 20230927 | 091300 | 291906250 | 43350 | 43350 | 43350 | 43350 | 7 |
| 588 | 20230927 | 091200 | 291602800 | 43350 | 43350 | 43350 | 43350 | 44 |
| 589 | 20230927 | 091100 | 289695400 | 43300 | 43300 | 43300 | 43300 | 102 |
| 590 | 20230927 | 091000 | 285278800 | 43350 | 43350 | 43350 | 43300 | 53 |
| 591 | 20230927 | 090900 | 282981750 | 43300 | 43300 | 43300 | 43300 | 104 |
| 592 | 20230927 | 090800 | 278478550 | 43300 | 43350 | 43350 | 43300 | 58 |
| 593 | 20230927 | 090700 | 275964750 | 43300 | 43300 | 43300 | 43300 | 50 |
| 594 | 20230927 | 090600 | 273799750 | 43300 | 43450 | 43450 | 43300 | 1135 |
| 595 | 20230927 | 090500 | 224549900 | 43450 | 43300 | 43450 | 43300 | 447 |
| 596 | 20230927 | 090400 | 205169500 | 43250 | 43200 | 43300 | 43200 | 332 |
| 597 | 20230927 | 090300 | 190823450 | 43200 | 43000 | 43200 | 43000 | 453 |
| 598 | 20230927 | 090200 | 171305350 | 43000 | 42850 | 43000 | 42850 | 81 |
| 599 | 20230927 | 090100 | 167831500 | 42850 | 42650 | 42850 | 42450 | 1874 |
| 600 | 20230927 | 090000 | 87961100 | 42850 | 42500 | 42950 | 42450 | 2067 |