33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 3 | 20230927 | 190400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20230927 | 190300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20230927 | 190200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20230927 | 190100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20230927 | 190000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20230927 | 185900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20230927 | 185800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20230927 | 185700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20230927 | 185600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20230927 | 185500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20230927 | 185400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20230927 | 185300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20230927 | 185200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20230927 | 185100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20230927 | 185000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20230927 | 184900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20230927 | 184800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20230927 | 184700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20230927 | 184600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20230927 | 184500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20230927 | 184400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20230927 | 184300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20230927 | 184200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20230927 | 184100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20230927 | 184000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20230927 | 183900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20230927 | 183800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20230927 | 183700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20230927 | 183600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20230927 | 183500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 33 | 20230927 | 183400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20230927 | 183300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20230927 | 183200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20230927 | 183100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20230927 | 183000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20230927 | 182900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20230927 | 182800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20230927 | 182700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20230927 | 182600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20230927 | 182500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20230927 | 182400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20230927 | 182300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20230927 | 182200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20230927 | 182100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20230927 | 182000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20230927 | 181900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20230927 | 181800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20230927 | 181700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20230927 | 181600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20230927 | 181500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20230927 | 181400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20230927 | 181300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20230927 | 181200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20230927 | 181100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20230927 | 181000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20230927 | 180900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20230927 | 180800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20230927 | 180700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20230927 | 180600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20230927 | 180500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 63 | 20230927 | 180400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20230927 | 180300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20230927 | 180200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20230927 | 180100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20230927 | 180000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20230927 | 175900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20230927 | 175800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20230927 | 175700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20230927 | 175600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20230927 | 175500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20230927 | 175400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20230927 | 175300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20230927 | 175200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20230927 | 175100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20230927 | 175000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20230927 | 174900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20230927 | 174800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20230927 | 174700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20230927 | 174600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20230927 | 174500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20230927 | 174400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20230927 | 174300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20230927 | 174200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20230927 | 174100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20230927 | 174000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20230927 | 173900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20230927 | 173800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20230927 | 173700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20230927 | 173600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20230927 | 173500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 93 | 20230927 | 173400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20230927 | 173300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20230927 | 173200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20230927 | 173100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20230927 | 173000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20230927 | 172900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20230927 | 172800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20230927 | 172700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20230927 | 172600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20230927 | 172500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20230927 | 172400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20230927 | 172300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20230927 | 172200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20230927 | 172100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20230927 | 172000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20230927 | 171900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20230927 | 171800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20230927 | 171700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20230927 | 171600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20230927 | 171500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20230927 | 171400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20230927 | 171300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20230927 | 171200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20230927 | 171100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20230927 | 171000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20230927 | 170900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20230927 | 170800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20230927 | 170700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20230927 | 170600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20230927 | 170500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 123 | 20230927 | 170400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20230927 | 170300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20230927 | 170200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20230927 | 170100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20230927 | 170000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20230927 | 165900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20230927 | 165800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20230927 | 165700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20230927 | 165600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20230927 | 165500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20230927 | 165400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20230927 | 165300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20230927 | 165200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20230927 | 165100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20230927 | 165000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20230927 | 164900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20230927 | 164800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20230927 | 164700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20230927 | 164600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20230927 | 164500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20230927 | 164400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20230927 | 164300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20230927 | 164200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20230927 | 164100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20230927 | 164000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20230927 | 163900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20230927 | 163800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20230927 | 163700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20230927 | 163600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20230927 | 163500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 153 | 20230927 | 163400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20230927 | 163300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20230927 | 163200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20230927 | 163100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20230927 | 163000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20230927 | 162900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20230927 | 162800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20230927 | 162700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20230927 | 162600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20230927 | 162500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20230927 | 162400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20230927 | 162300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20230927 | 162200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20230927 | 162100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20230927 | 162000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20230927 | 161900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20230927 | 161800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20230927 | 161700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20230927 | 161600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20230927 | 161500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20230927 | 161400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20230927 | 161300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20230927 | 161200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20230927 | 161100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20230927 | 161000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20230927 | 160900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20230927 | 160800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20230927 | 160700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20230927 | 160600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20230927 | 160500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 183 | 20230927 | 160400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20230927 | 160300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20230927 | 160200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20230927 | 160100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20230927 | 160000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20230927 | 155900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20230927 | 155800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20230927 | 155700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20230927 | 155600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20230927 | 155500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20230927 | 155400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20230927 | 155300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20230927 | 155200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20230927 | 155100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20230927 | 155000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20230927 | 154900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20230927 | 154800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20230927 | 154700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20230927 | 154600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20230927 | 154500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20230927 | 154400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20230927 | 154300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230927 | 154200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230927 | 154100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230927 | 154000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20230927 | 153900 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230927 | 153800 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230927 | 153700 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20230927 | 153600 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20230927 | 153500 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 213 | 20230927 | 153400 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20230927 | 153300 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20230927 | 153200 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20230927 | 153100 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20230927 | 153000 | 14326422550 | 30000 | 30000 | 30000 | 30000 | 19741 |
| 218 | 20230927 | 152900 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20230927 | 152800 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20230927 | 152700 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20230927 | 152600 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20230927 | 152500 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20230927 | 152400 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20230927 | 152300 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20230927 | 152200 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20230927 | 152100 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20230927 | 152000 | 13734192550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20230927 | 151900 | 13734192550 | 30100 | 30100 | 30150 | 30100 | 2276 |
| 229 | 20230927 | 151800 | 13665616850 | 30100 | 30150 | 30150 | 30050 | 1898 |
| 230 | 20230927 | 151700 | 13608482600 | 30100 | 30200 | 30200 | 30100 | 5798 |
| 231 | 20230927 | 151600 | 13433646250 | 30200 | 30150 | 30200 | 30150 | 761 |
| 232 | 20230927 | 151500 | 13410670100 | 30200 | 30150 | 30200 | 30150 | 2996 |
| 233 | 20230927 | 151400 | 13320257100 | 30200 | 30200 | 30200 | 30150 | 2794 |
| 234 | 20230927 | 151300 | 13236011250 | 30200 | 30150 | 30200 | 30150 | 2229 |
| 235 | 20230927 | 151200 | 13168773250 | 30150 | 30150 | 30150 | 30100 | 1542 |
| 236 | 20230927 | 151100 | 13122285400 | 30100 | 30100 | 30150 | 30050 | 3760 |
| 237 | 20230927 | 151000 | 13009109950 | 30050 | 30050 | 30100 | 30050 | 1886 |
| 238 | 20230927 | 150900 | 12952366600 | 30050 | 30100 | 30100 | 30050 | 721 |
| 239 | 20230927 | 150800 | 12930694450 | 30100 | 30050 | 30100 | 30000 | 1799 |
| 240 | 20230927 | 150700 | 12876636300 | 30050 | 30000 | 30050 | 30000 | 2064 |
| 241 | 20230927 | 150600 | 12814631650 | 30050 | 29950 | 30050 | 29950 | 3596 |
| 242 | 20230927 | 150500 | 12706745850 | 29950 | 29950 | 30000 | 29950 | 393 |
| 243 | 20230927 | 150400 | 12694968450 | 30000 | 30000 | 30000 | 29950 | 3071 |
| 244 | 20230927 | 150300 | 12602877950 | 30000 | 30000 | 30000 | 29950 | 536 |
| 245 | 20230927 | 150200 | 12586804650 | 30000 | 30000 | 30000 | 29950 | 624 |
| 246 | 20230927 | 150100 | 12568085600 | 30000 | 29950 | 30000 | 29950 | 1259 |
| 247 | 20230927 | 150000 | 12530316450 | 30000 | 29950 | 30000 | 29950 | 975 |
| 248 | 20230927 | 145900 | 12501090450 | 29950 | 30000 | 30000 | 29950 | 1728 |
| 249 | 20230927 | 145800 | 12449276100 | 30050 | 30050 | 30050 | 30000 | 1726 |
| 250 | 20230927 | 145700 | 12397480150 | 30050 | 30100 | 30100 | 30050 | 1940 |
| 251 | 20230927 | 145600 | 12339175100 | 30100 | 30100 | 30100 | 30050 | 432 |
| 252 | 20230927 | 145500 | 12326174000 | 30100 | 30100 | 30100 | 30050 | 552 |
| 253 | 20230927 | 145400 | 12309559100 | 30100 | 30100 | 30100 | 30050 | 620 |
| 254 | 20230927 | 145300 | 12290903850 | 30050 | 30050 | 30100 | 30050 | 4035 |
| 255 | 20230927 | 145200 | 12169646150 | 30050 | 30050 | 30050 | 30000 | 829 |
| 256 | 20230927 | 145100 | 12144735100 | 30000 | 30000 | 30050 | 30000 | 3471 |
| 257 | 20230927 | 145000 | 12040592400 | 30000 | 29950 | 30000 | 29950 | 1015 |
| 258 | 20230927 | 144900 | 12010179150 | 29950 | 30000 | 30000 | 29950 | 623 |
| 259 | 20230927 | 144800 | 11991507100 | 29950 | 30000 | 30000 | 29950 | 2519 |
| 260 | 20230927 | 144700 | 11915991550 | 30000 | 30100 | 30100 | 30000 | 19082 |
| 261 | 20230927 | 144600 | 11343268750 | 30100 | 30100 | 30100 | 30050 | 1357 |
| 262 | 20230927 | 144500 | 11302429900 | 30100 | 30100 | 30100 | 30050 | 741 |
| 263 | 20230927 | 144400 | 11280134800 | 30100 | 30100 | 30100 | 30050 | 352 |
| 264 | 20230927 | 144300 | 11269548000 | 30050 | 30100 | 30100 | 30050 | 735 |
| 265 | 20230927 | 144200 | 11247444600 | 30100 | 30100 | 30100 | 30050 | 422 |
| 266 | 20230927 | 144100 | 11234744950 | 30050 | 30000 | 30050 | 30000 | 4777 |
| 267 | 20230927 | 144000 | 11091196150 | 30000 | 30050 | 30050 | 30000 | 330 |
| 268 | 20230927 | 143900 | 11081284150 | 30050 | 30050 | 30050 | 30000 | 1243 |
| 269 | 20230927 | 143800 | 11043975000 | 30050 | 30050 | 30050 | 30000 | 810 |
| 270 | 20230927 | 143700 | 11019636750 | 30050 | 30050 | 30050 | 30000 | 510 |
| 271 | 20230927 | 143600 | 11004314500 | 30050 | 30100 | 30100 | 30050 | 1185 |
| 272 | 20230927 | 143500 | 10968705150 | 30050 | 30100 | 30100 | 30000 | 2609 |
| 273 | 20230927 | 143400 | 10890339000 | 30050 | 30050 | 30050 | 30000 | 1281 |
| 274 | 20230927 | 143300 | 10851847800 | 30050 | 30050 | 30050 | 30000 | 116 |
| 275 | 20230927 | 143200 | 10848365650 | 30050 | 30050 | 30100 | 30000 | 1298 |
| 276 | 20230927 | 143100 | 10809345850 | 30050 | 30050 | 30050 | 30000 | 1383 |
| 277 | 20230927 | 143000 | 10767788250 | 30050 | 30050 | 30100 | 30000 | 654 |
| 278 | 20230927 | 142900 | 10748132800 | 30100 | 30100 | 30100 | 30000 | 6689 |
| 279 | 20230927 | 142800 | 10547077550 | 30050 | 30050 | 30100 | 30050 | 244 |
| 280 | 20230927 | 142700 | 10539744300 | 30100 | 30050 | 30150 | 30050 | 2590 |
| 281 | 20230927 | 142600 | 10461722750 | 30100 | 30050 | 30100 | 30000 | 1590 |
| 282 | 20230927 | 142500 | 10413958450 | 30050 | 30050 | 30050 | 30000 | 860 |
| 283 | 20230927 | 142400 | 10388118550 | 30050 | 30150 | 30200 | 30050 | 6151 |
| 284 | 20230927 | 142300 | 10202779400 | 30150 | 30100 | 30150 | 30050 | 1263 |
| 285 | 20230927 | 142200 | 10164753100 | 30100 | 30000 | 30200 | 30000 | 19775 |
| 286 | 20230927 | 142100 | 9570010850 | 30000 | 29950 | 30000 | 29950 | 5758 |
| 287 | 20230927 | 142000 | 9397459200 | 29900 | 29900 | 29950 | 29850 | 4872 |
| 288 | 20230927 | 141900 | 9251757100 | 29850 | 29850 | 29850 | 29850 | 462 |
| 289 | 20230927 | 141800 | 9237966400 | 29850 | 29850 | 29850 | 29850 | 1026 |
| 290 | 20230927 | 141700 | 9207340300 | 29800 | 29850 | 29850 | 29800 | 133 |
| 291 | 20230927 | 141600 | 9203370300 | 29850 | 29800 | 29850 | 29800 | 318 |
| 292 | 20230927 | 141500 | 9193891700 | 29850 | 29850 | 29850 | 29800 | 299 |
| 293 | 20230927 | 141400 | 9184972300 | 29850 | 29850 | 29850 | 29850 | 17 |
| 294 | 20230927 | 141300 | 9184464850 | 29850 | 29850 | 29850 | 29800 | 10369 |
| 295 | 20230927 | 141200 | 8874956600 | 29850 | 29850 | 29900 | 29850 | 1930 |
| 296 | 20230927 | 141100 | 8817346000 | 29850 | 29850 | 29900 | 29850 | 2820 |
| 297 | 20230927 | 141000 | 8733168950 | 29850 | 29800 | 29850 | 29800 | 2174 |
| 298 | 20230927 | 140900 | 8668383650 | 29800 | 29750 | 29800 | 29750 | 521 |
| 299 | 20230927 | 140800 | 8652858150 | 29750 | 29800 | 29800 | 29750 | 472 |
| 300 | 20230927 | 140700 | 8638803800 | 29750 | 29800 | 29800 | 29750 | 58 |
| 301 | 20230927 | 140600 | 8637076850 | 29800 | 29800 | 29800 | 29800 | 43 |
| 302 | 20230927 | 140500 | 8635795450 | 29800 | 29800 | 29850 | 29800 | 908 |
| 303 | 20230927 | 140400 | 8608735450 | 29800 | 29800 | 29850 | 29800 | 1736 |
| 304 | 20230927 | 140300 | 8556995450 | 29800 | 29800 | 29800 | 29800 | 20 |
| 305 | 20230927 | 140200 | 8556399450 | 29800 | 29750 | 29800 | 29750 | 212 |
| 306 | 20230927 | 140100 | 8550092350 | 29800 | 29700 | 29800 | 29700 | 695 |
| 307 | 20230927 | 140000 | 8529420500 | 29750 | 29750 | 29800 | 29750 | 1389 |
| 308 | 20230927 | 135900 | 8488092650 | 29750 | 29750 | 29750 | 29750 | 397 |
| 309 | 20230927 | 135800 | 8476281900 | 29750 | 29750 | 29750 | 29750 | 72 |
| 310 | 20230927 | 135700 | 8474139900 | 29750 | 29750 | 29800 | 29750 | 1343 |
| 311 | 20230927 | 135600 | 8434181000 | 29800 | 29750 | 29800 | 29750 | 1040 |
| 312 | 20230927 | 135500 | 8403227500 | 29800 | 29700 | 29800 | 29700 | 1697 |
| 313 | 20230927 | 135400 | 8352747050 | 29700 | 29650 | 29700 | 29650 | 241 |
| 314 | 20230927 | 135300 | 8345589400 | 29700 | 29700 | 29700 | 29700 | 201 |
| 315 | 20230927 | 135200 | 8339619700 | 29700 | 29700 | 29700 | 29650 | 1071 |
| 316 | 20230927 | 135100 | 8307821150 | 29700 | 29650 | 29700 | 29650 | 292 |
| 317 | 20230927 | 135000 | 8299158900 | 29650 | 29700 | 29700 | 29650 | 2866 |
| 318 | 20230927 | 134900 | 8214038800 | 29750 | 29750 | 29750 | 29700 | 171 |
| 319 | 20230927 | 134800 | 8208952550 | 29750 | 29700 | 29750 | 29700 | 165 |
| 320 | 20230927 | 134700 | 8204044750 | 29750 | 29750 | 29750 | 29700 | 672 |
| 321 | 20230927 | 134600 | 8184053250 | 29700 | 29750 | 29750 | 29700 | 405 |
| 322 | 20230927 | 134500 | 8172005650 | 29750 | 29750 | 29750 | 29700 | 626 |
| 323 | 20230927 | 134400 | 8153382650 | 29750 | 29700 | 29750 | 29650 | 1240 |
| 324 | 20230927 | 134300 | 8116556550 | 29700 | 29650 | 29700 | 29650 | 215 |
| 325 | 20230927 | 134200 | 8110180250 | 29650 | 29650 | 29650 | 29650 | 120 |
| 326 | 20230927 | 134100 | 8106622250 | 29650 | 29650 | 29650 | 29600 | 530 |
| 327 | 20230927 | 134000 | 8090920750 | 29600 | 29650 | 29650 | 29600 | 152 |
| 328 | 20230927 | 133900 | 8086419600 | 29650 | 29650 | 29650 | 29650 | 2047 |
| 329 | 20230927 | 133800 | 8025726050 | 29650 | 29650 | 29650 | 29650 | 3 |
| 330 | 20230927 | 133700 | 8025637100 | 29700 | 29650 | 29700 | 29650 | 308 |
| 331 | 20230927 | 133600 | 8016490500 | 29700 | 29700 | 29700 | 29650 | 66 |
| 332 | 20230927 | 133500 | 8014531000 | 29700 | 29650 | 29700 | 29650 | 1353 |
| 333 | 20230927 | 133400 | 7974351900 | 29700 | 29650 | 29700 | 29650 | 122 |
| 334 | 20230927 | 133300 | 7970734450 | 29700 | 29600 | 29700 | 29600 | 849 |
| 335 | 20230927 | 133200 | 7945536650 | 29650 | 29650 | 29650 | 29650 | 12 |
| 336 | 20230927 | 133100 | 7945180850 | 29650 | 29650 | 29700 | 29650 | 611 |
| 337 | 20230927 | 133000 | 7927064600 | 29700 | 29650 | 29700 | 29650 | 578 |
| 338 | 20230927 | 132900 | 7909915050 | 29700 | 29700 | 29750 | 29650 | 3419 |
| 339 | 20230927 | 132800 | 7808373150 | 29750 | 29750 | 29750 | 29750 | 889 |
| 340 | 20230927 | 132700 | 7781925400 | 29750 | 29800 | 29800 | 29750 | 428 |
| 341 | 20230927 | 132600 | 7769184150 | 29750 | 29750 | 29800 | 29750 | 95 |
| 342 | 20230927 | 132500 | 7766357800 | 29750 | 29750 | 29800 | 29750 | 114 |
| 343 | 20230927 | 132400 | 7762966250 | 29750 | 29800 | 29800 | 29750 | 502 |
| 344 | 20230927 | 132300 | 7748026550 | 29800 | 29800 | 29800 | 29800 | 880 |
| 345 | 20230927 | 132200 | 7721802550 | 29800 | 29800 | 29800 | 29800 | 633 |
| 346 | 20230927 | 132100 | 7702939150 | 29800 | 29900 | 29900 | 29800 | 940 |
| 347 | 20230927 | 132000 | 7674890000 | 29900 | 29850 | 29900 | 29850 | 152 |
| 348 | 20230927 | 131900 | 7670350850 | 29900 | 29900 | 29900 | 29850 | 1294 |
| 349 | 20230927 | 131800 | 7631720050 | 29850 | 29850 | 29900 | 29800 | 2446 |
| 350 | 20230927 | 131700 | 7558709350 | 29850 | 29750 | 29850 | 29750 | 7578 |
| 351 | 20230927 | 131600 | 7332814250 | 29750 | 29800 | 29800 | 29750 | 1161 |
| 352 | 20230927 | 131500 | 7298220400 | 29800 | 29750 | 29800 | 29750 | 463 |
| 353 | 20230927 | 131400 | 7284433700 | 29800 | 29750 | 29800 | 29750 | 593 |
| 354 | 20230927 | 131300 | 7266779950 | 29800 | 29750 | 29800 | 29750 | 631 |
| 355 | 20230927 | 131200 | 7248006300 | 29750 | 29800 | 29800 | 29750 | 170 |
| 356 | 20230927 | 131100 | 7242942150 | 29750 | 29750 | 29750 | 29750 | 919 |
| 357 | 20230927 | 131000 | 7215601900 | 29700 | 29750 | 29750 | 29700 | 615 |
| 358 | 20230927 | 130900 | 7197318400 | 29750 | 29750 | 29800 | 29750 | 1161 |
| 359 | 20230927 | 130800 | 7162778050 | 29800 | 29750 | 29800 | 29750 | 1447 |
| 360 | 20230927 | 130700 | 7119674500 | 29750 | 29700 | 29800 | 29700 | 8220 |
| 361 | 20230927 | 130600 | 6875331500 | 29700 | 29650 | 29700 | 29650 | 1127 |
| 362 | 20230927 | 130500 | 6841912350 | 29700 | 29650 | 29700 | 29650 | 46 |
| 363 | 20230927 | 130400 | 6840547450 | 29700 | 29650 | 29700 | 29650 | 74 |
| 364 | 20230927 | 130300 | 6838352950 | 29650 | 29650 | 29700 | 29600 | 325 |
| 365 | 20230927 | 130200 | 6828716800 | 29650 | 29700 | 29700 | 29650 | 42 |
| 366 | 20230927 | 130100 | 6827471300 | 29700 | 29700 | 29700 | 29650 | 1505 |
| 367 | 20230927 | 130000 | 6782843450 | 29700 | 29650 | 29700 | 29650 | 2718 |
| 368 | 20230927 | 125900 | 6702249350 | 29600 | 29600 | 29600 | 29600 | 144 |
| 369 | 20230927 | 125800 | 6697986950 | 29600 | 29650 | 29650 | 29600 | 1233 |
| 370 | 20230927 | 125700 | 6661440050 | 29650 | 29650 | 29650 | 29650 | 31 |
| 371 | 20230927 | 125600 | 6660520900 | 29650 | 29600 | 29650 | 29600 | 90 |
| 372 | 20230927 | 125500 | 6657856500 | 29600 | 29650 | 29650 | 29600 | 410 |
| 373 | 20230927 | 125400 | 6645717850 | 29650 | 29650 | 29650 | 29650 | 19 |
| 374 | 20230927 | 125300 | 6645154500 | 29650 | 29650 | 29650 | 29650 | 610 |
| 375 | 20230927 | 125200 | 6627068000 | 29700 | 29650 | 29700 | 29650 | 120 |
| 376 | 20230927 | 125100 | 6623509750 | 29650 | 29650 | 29700 | 29600 | 1723 |
| 377 | 20230927 | 125000 | 6572442350 | 29700 | 29600 | 29700 | 29600 | 4117 |
| 378 | 20230927 | 124900 | 6450469100 | 29600 | 29550 | 29600 | 29550 | 884 |
| 379 | 20230927 | 124800 | 6424345350 | 29600 | 29550 | 29600 | 29550 | 109 |
| 380 | 20230927 | 124700 | 6421123400 | 29550 | 29550 | 29600 | 29550 | 119 |
| 381 | 20230927 | 124600 | 6417606350 | 29550 | 29600 | 29600 | 29550 | 182 |
| 382 | 20230927 | 124500 | 6412224250 | 29550 | 29600 | 29600 | 29550 | 202 |
| 383 | 20230927 | 124400 | 6406250900 | 29600 | 29650 | 29650 | 29600 | 736 |
| 384 | 20230927 | 124300 | 6384432500 | 29600 | 29650 | 29700 | 29600 | 1035 |
| 385 | 20230927 | 124200 | 6353744900 | 29650 | 29450 | 29700 | 29450 | 12477 |
| 386 | 20230927 | 124100 | 5984273000 | 29500 | 29450 | 29500 | 29450 | 2867 |
| 387 | 20230927 | 124000 | 5899716700 | 29450 | 29500 | 29500 | 29450 | 206 |
| 388 | 20230927 | 123900 | 5893647200 | 29500 | 29450 | 29500 | 29450 | 146 |
| 389 | 20230927 | 123800 | 5889343750 | 29450 | 29400 | 29450 | 29400 | 2446 |
| 390 | 20230927 | 123700 | 5817314750 | 29400 | 29450 | 29450 | 29400 | 137 |
| 391 | 20230927 | 123600 | 5813285250 | 29450 | 29450 | 29450 | 29450 | 228 |
| 392 | 20230927 | 123500 | 5806570650 | 29400 | 29400 | 29400 | 29400 | 629 |
| 393 | 20230927 | 123400 | 5788078050 | 29400 | 29250 | 29400 | 29250 | 2026 |
| 394 | 20230927 | 123300 | 5728658100 | 29250 | 29250 | 29250 | 29250 | 330 |
| 395 | 20230927 | 123200 | 5719005600 | 29300 | 29300 | 29300 | 29300 | 53 |
| 396 | 20230927 | 123100 | 5717452700 | 29300 | 29300 | 29300 | 29300 | 1 |
| 397 | 20230927 | 123000 | 5717423400 | 29300 | 29250 | 29300 | 29250 | 45 |
| 398 | 20230927 | 122900 | 5716106700 | 29250 | 29300 | 29350 | 29250 | 73 |
| 399 | 20230927 | 122800 | 5713967950 | 29350 | 29350 | 29350 | 29250 | 204 |
| 400 | 20230927 | 122700 | 5707981550 | 29350 | 29350 | 29350 | 29350 | 0 |
| 401 | 20230927 | 122600 | 5707981550 | 29350 | 29350 | 29350 | 29350 | 2 |
| 402 | 20230927 | 122500 | 5707922850 | 29300 | 29350 | 29350 | 29250 | 650 |
| 403 | 20230927 | 122400 | 5688892200 | 29250 | 29300 | 29350 | 29250 | 123 |
| 404 | 20230927 | 122300 | 5685294000 | 29250 | 29350 | 29350 | 29250 | 922 |
| 405 | 20230927 | 122200 | 5658264250 | 29350 | 29350 | 29400 | 29350 | 86 |
| 406 | 20230927 | 122100 | 5655739150 | 29350 | 29350 | 29400 | 29350 | 211 |
| 407 | 20230927 | 122000 | 5649545350 | 29350 | 29400 | 29400 | 29350 | 764 |
| 408 | 20230927 | 121900 | 5627083800 | 29400 | 29300 | 29400 | 29250 | 2506 |
| 409 | 20230927 | 121800 | 5553609300 | 29300 | 29300 | 29300 | 29250 | 114 |
| 410 | 20230927 | 121700 | 5550274700 | 29250 | 29200 | 29250 | 29200 | 1098 |
| 411 | 20230927 | 121600 | 5518172100 | 29200 | 29200 | 29300 | 29200 | 56 |
| 412 | 20230927 | 121500 | 5516536700 | 29250 | 29250 | 29250 | 29200 | 2153 |
| 413 | 20230927 | 121400 | 5453651950 | 29200 | 29200 | 29200 | 29200 | 10 |
| 414 | 20230927 | 121300 | 5453359950 | 29250 | 29300 | 29300 | 29250 | 643 |
| 415 | 20230927 | 121200 | 5434550100 | 29300 | 29300 | 29300 | 29300 | 10 |
| 416 | 20230927 | 121100 | 5434257100 | 29250 | 29200 | 29250 | 29200 | 101 |
| 417 | 20230927 | 121000 | 5431307850 | 29250 | 29250 | 29250 | 29250 | 480 |
| 418 | 20230927 | 120900 | 5417267850 | 29250 | 29200 | 29250 | 29200 | 94 |
| 419 | 20230927 | 120800 | 5414523000 | 29300 | 29250 | 29300 | 29150 | 458 |
| 420 | 20230927 | 120700 | 5401147000 | 29250 | 29250 | 29250 | 29250 | 339 |
| 421 | 20230927 | 120600 | 5391231250 | 29200 | 29200 | 29250 | 29150 | 541 |
| 422 | 20230927 | 120500 | 5375434500 | 29200 | 29200 | 29200 | 29200 | 181 |
| 423 | 20230927 | 120400 | 5370149300 | 29200 | 29250 | 29250 | 29200 | 223 |
| 424 | 20230927 | 120300 | 5363636600 | 29200 | 29200 | 29250 | 29200 | 2265 |
| 425 | 20230927 | 120200 | 5297498550 | 29200 | 29300 | 29300 | 29200 | 2048 |
| 426 | 20230927 | 120100 | 5237602400 | 29300 | 29350 | 29350 | 29300 | 2294 |
| 427 | 20230927 | 120000 | 5170387050 | 29350 | 29350 | 29350 | 29350 | 522 |
| 428 | 20230927 | 115900 | 5155066350 | 29300 | 29350 | 29350 | 29300 | 223 |
| 429 | 20230927 | 115800 | 5148527150 | 29350 | 29300 | 29350 | 29300 | 63 |
| 430 | 20230927 | 115700 | 5146681100 | 29300 | 29300 | 29300 | 29300 | 210 |
| 431 | 20230927 | 115600 | 5140528100 | 29300 | 29350 | 29350 | 29300 | 142 |
| 432 | 20230927 | 115500 | 5136367000 | 29350 | 29300 | 29350 | 29300 | 831 |
| 433 | 20230927 | 115400 | 5112018100 | 29300 | 29350 | 29350 | 29300 | 1302 |
| 434 | 20230927 | 115300 | 5073833900 | 29350 | 29350 | 29350 | 29350 | 2 |
| 435 | 20230927 | 115200 | 5073775200 | 29300 | 29350 | 29350 | 29300 | 37 |
| 436 | 20230927 | 115100 | 5072690100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 437 | 20230927 | 115000 | 5072690100 | 29350 | 29350 | 29350 | 29300 | 66 |
| 438 | 20230927 | 114900 | 5070754100 | 29350 | 29300 | 29350 | 29300 | 182 |
| 439 | 20230927 | 114800 | 5065415000 | 29350 | 29300 | 29350 | 29300 | 251 |
| 440 | 20230927 | 114700 | 5058049400 | 29350 | 29350 | 29350 | 29300 | 184 |
| 441 | 20230927 | 114600 | 5052649350 | 29350 | 29350 | 29350 | 29350 | 34 |
| 442 | 20230927 | 114500 | 5051651450 | 29350 | 29350 | 29350 | 29300 | 91 |
| 443 | 20230927 | 114400 | 5048983600 | 29350 | 29300 | 29350 | 29300 | 13 |
| 444 | 20230927 | 114300 | 5048602100 | 29300 | 29350 | 29350 | 29300 | 23 |
| 445 | 20230927 | 114200 | 5047928150 | 29350 | 29300 | 29350 | 29300 | 552 |
| 446 | 20230927 | 114100 | 5031729500 | 29350 | 29300 | 29350 | 29300 | 3 |
| 447 | 20230927 | 114000 | 5031641550 | 29350 | 29350 | 29350 | 29300 | 36 |
| 448 | 20230927 | 113900 | 5030586450 | 29300 | 29350 | 29350 | 29300 | 502 |
| 449 | 20230927 | 113800 | 5015877750 | 29350 | 29350 | 29350 | 29350 | 251 |
| 450 | 20230927 | 113700 | 5008510900 | 29350 | 29350 | 29400 | 29350 | 1219 |
| 451 | 20230927 | 113600 | 4972733150 | 29400 | 29350 | 29400 | 29350 | 65 |
| 452 | 20230927 | 113500 | 4970822800 | 29400 | 29400 | 29400 | 29350 | 110 |
| 453 | 20230927 | 113400 | 4967588850 | 29350 | 29350 | 29350 | 29350 | 56 |
| 454 | 20230927 | 113300 | 4965945250 | 29350 | 29350 | 29400 | 29350 | 153 |
| 455 | 20230927 | 113200 | 4961453350 | 29350 | 29350 | 29400 | 29350 | 730 |
| 456 | 20230927 | 113100 | 4940027800 | 29350 | 29350 | 29400 | 29350 | 590 |
| 457 | 20230927 | 113000 | 4922706800 | 29400 | 29350 | 29400 | 29350 | 76 |
| 458 | 20230927 | 112900 | 4920473600 | 29400 | 29400 | 29400 | 29350 | 99 |
| 459 | 20230927 | 112800 | 4917565000 | 29400 | 29350 | 29400 | 29350 | 85 |
| 460 | 20230927 | 112700 | 4915069400 | 29400 | 29400 | 29400 | 29400 | 53 |
| 461 | 20230927 | 112600 | 4913511200 | 29400 | 29400 | 29400 | 29350 | 273 |
| 462 | 20230927 | 112500 | 4905496950 | 29400 | 29400 | 29400 | 29400 | 562 |
| 463 | 20230927 | 112400 | 4888974150 | 29400 | 29400 | 29400 | 29400 | 183 |
| 464 | 20230927 | 112300 | 4883593950 | 29400 | 29400 | 29400 | 29400 | 701 |
| 465 | 20230927 | 112200 | 4862984550 | 29400 | 29400 | 29450 | 29400 | 432 |
| 466 | 20230927 | 112100 | 4850283550 | 29400 | 29400 | 29400 | 29400 | 26 |
| 467 | 20230927 | 112000 | 4849519150 | 29400 | 29400 | 29400 | 29400 | 1011 |
| 468 | 20230927 | 111900 | 4819795750 | 29400 | 29350 | 29400 | 29350 | 1309 |
| 469 | 20230927 | 111800 | 4781343150 | 29350 | 29400 | 29400 | 29350 | 12 |
| 470 | 20230927 | 111700 | 4780990550 | 29400 | 29350 | 29400 | 29350 | 121 |
| 471 | 20230927 | 111600 | 4777439150 | 29350 | 29400 | 29400 | 29350 | 1128 |
| 472 | 20230927 | 111500 | 4744331400 | 29350 | 29350 | 29350 | 29350 | 514 |
| 473 | 20230927 | 111400 | 4729245500 | 29350 | 29400 | 29400 | 29350 | 1738 |
| 474 | 20230927 | 111300 | 4678153350 | 29350 | 29350 | 29400 | 29350 | 36 |
| 475 | 20230927 | 111200 | 4677095750 | 29350 | 29350 | 29350 | 29350 | 170 |
| 476 | 20230927 | 111100 | 4672106250 | 29350 | 29400 | 29400 | 29350 | 286 |
| 477 | 20230927 | 111000 | 4663712050 | 29400 | 29400 | 29400 | 29350 | 378 |
| 478 | 20230927 | 110900 | 4652599650 | 29400 | 29350 | 29400 | 29350 | 46 |
| 479 | 20230927 | 110800 | 4651247800 | 29350 | 29400 | 29400 | 29350 | 71 |
| 480 | 20230927 | 110700 | 4649163400 | 29400 | 29450 | 29450 | 29400 | 317 |
| 481 | 20230927 | 110600 | 4639841550 | 29400 | 29400 | 29450 | 29400 | 1004 |
| 482 | 20230927 | 110500 | 4610323850 | 29450 | 29450 | 29450 | 29450 | 97 |
| 483 | 20230927 | 110400 | 4607467200 | 29450 | 29500 | 29500 | 29450 | 679 |
| 484 | 20230927 | 110300 | 4587468750 | 29500 | 29450 | 29500 | 29450 | 12 |
| 485 | 20230927 | 110200 | 4587115250 | 29450 | 29450 | 29450 | 29450 | 1 |
| 486 | 20230927 | 110100 | 4587085800 | 29500 | 29450 | 29500 | 29450 | 311 |
| 487 | 20230927 | 110000 | 4577925750 | 29450 | 29500 | 29500 | 29450 | 67 |
| 488 | 20230927 | 105900 | 4575952050 | 29500 | 29450 | 29500 | 29450 | 117 |
| 489 | 20230927 | 105800 | 4572506300 | 29450 | 29450 | 29500 | 29450 | 38 |
| 490 | 20230927 | 105700 | 4571387150 | 29450 | 29450 | 29450 | 29450 | 116 |
| 491 | 20230927 | 105600 | 4567970950 | 29450 | 29450 | 29450 | 29450 | 143 |
| 492 | 20230927 | 105500 | 4563759600 | 29450 | 29400 | 29500 | 29400 | 1366 |
| 493 | 20230927 | 105400 | 4523523100 | 29450 | 29450 | 29450 | 29450 | 243 |
| 494 | 20230927 | 105300 | 4516366750 | 29400 | 29450 | 29450 | 29400 | 36 |
| 495 | 20230927 | 105200 | 4515307350 | 29400 | 29400 | 29400 | 29400 | 650 |
| 496 | 20230927 | 105100 | 4496197350 | 29350 | 29400 | 29400 | 29350 | 225 |
| 497 | 20230927 | 105000 | 4489582850 | 29400 | 29400 | 29400 | 29400 | 344 |
| 498 | 20230927 | 104900 | 4479469250 | 29400 | 29450 | 29450 | 29400 | 254 |
| 499 | 20230927 | 104800 | 4471997950 | 29450 | 29450 | 29450 | 29450 | 203 |
| 500 | 20230927 | 104700 | 4466019600 | 29450 | 29400 | 29450 | 29400 | 443 |
| 501 | 20230927 | 104600 | 4452978400 | 29400 | 29400 | 29400 | 29400 | 446 |
| 502 | 20230927 | 104500 | 4439866000 | 29350 | 29350 | 29400 | 29350 | 1123 |
| 503 | 20230927 | 104400 | 4406896100 | 29350 | 29350 | 29350 | 29300 | 2088 |
| 504 | 20230927 | 104300 | 4345613800 | 29350 | 29350 | 29350 | 29350 | 72 |
| 505 | 20230927 | 104200 | 4343500600 | 29350 | 29350 | 29400 | 29350 | 739 |
| 506 | 20230927 | 104100 | 4321809050 | 29400 | 29350 | 29400 | 29350 | 31 |
| 507 | 20230927 | 104000 | 4320899150 | 29350 | 29400 | 29400 | 29350 | 245 |
| 508 | 20230927 | 103900 | 4313697350 | 29350 | 29350 | 29400 | 29350 | 184 |
| 509 | 20230927 | 103800 | 4308294000 | 29350 | 29400 | 29400 | 29350 | 567 |
| 510 | 20230927 | 103700 | 4291631100 | 29350 | 29350 | 29400 | 29350 | 134 |
| 511 | 20230927 | 103600 | 4287697850 | 29400 | 29400 | 29450 | 29350 | 616 |
| 512 | 20230927 | 103500 | 4269599250 | 29400 | 29350 | 29400 | 29350 | 700 |
| 513 | 20230927 | 103400 | 4249040250 | 29350 | 29350 | 29450 | 29350 | 376 |
| 514 | 20230927 | 103300 | 4237981950 | 29350 | 29450 | 29450 | 29350 | 38 |
| 515 | 20230927 | 103200 | 4236864850 | 29450 | 29450 | 29450 | 29400 | 146 |
| 516 | 20230927 | 103100 | 4232570350 | 29450 | 29500 | 29550 | 29350 | 3730 |
| 517 | 20230927 | 103000 | 4122846250 | 29550 | 29500 | 29550 | 29500 | 1019 |
| 518 | 20230927 | 102900 | 4092785700 | 29500 | 29500 | 29550 | 29450 | 4192 |
| 519 | 20230927 | 102800 | 3969121750 | 29500 | 29450 | 29500 | 29450 | 2210 |
| 520 | 20230927 | 102700 | 3903948350 | 29450 | 29450 | 29450 | 29450 | 688 |
| 521 | 20230927 | 102600 | 3883686750 | 29400 | 29400 | 29500 | 29400 | 419 |
| 522 | 20230927 | 102500 | 3871334250 | 29500 | 29450 | 29500 | 29450 | 958 |
| 523 | 20230927 | 102400 | 3843085550 | 29450 | 29450 | 29450 | 29450 | 77 |
| 524 | 20230927 | 102300 | 3840817900 | 29450 | 29450 | 29500 | 29400 | 1269 |
| 525 | 20230927 | 102200 | 3803474650 | 29450 | 29400 | 29500 | 29400 | 3158 |
| 526 | 20230927 | 102100 | 3710467900 | 29400 | 29400 | 29400 | 29400 | 177 |
| 527 | 20230927 | 102000 | 3705264100 | 29400 | 29450 | 29450 | 29400 | 184 |
| 528 | 20230927 | 101900 | 3699849300 | 29400 | 29400 | 29400 | 29350 | 828 |
| 529 | 20230927 | 101800 | 3675522600 | 29400 | 29400 | 29450 | 29400 | 1433 |
| 530 | 20230927 | 101700 | 3633391400 | 29400 | 29350 | 29450 | 29350 | 2963 |
| 531 | 20230927 | 101600 | 3546372200 | 29350 | 29350 | 29350 | 29300 | 618 |
| 532 | 20230927 | 101500 | 3528245050 | 29350 | 29350 | 29350 | 29350 | 140 |
| 533 | 20230927 | 101400 | 3524136050 | 29350 | 29350 | 29350 | 29350 | 104 |
| 534 | 20230927 | 101300 | 3521083650 | 29300 | 29300 | 29350 | 29300 | 205 |
| 535 | 20230927 | 101200 | 3515077000 | 29300 | 29350 | 29350 | 29300 | 193 |
| 536 | 20230927 | 101100 | 3509422050 | 29300 | 29300 | 29300 | 29300 | 789 |
| 537 | 20230927 | 101000 | 3486304350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 538 | 20230927 | 100900 | 3486304350 | 29250 | 29250 | 29250 | 29250 | 1198 |
| 539 | 20230927 | 100800 | 3451262850 | 29250 | 29200 | 29250 | 29200 | 113 |
| 540 | 20230927 | 100700 | 3447962650 | 29200 | 29200 | 29200 | 29200 | 32 |
| 541 | 20230927 | 100600 | 3447028250 | 29200 | 29200 | 29250 | 29200 | 1696 |
| 542 | 20230927 | 100500 | 3397493100 | 29200 | 29200 | 29200 | 29200 | 872 |
| 543 | 20230927 | 100400 | 3372030700 | 29200 | 29200 | 29200 | 29200 | 201 |
| 544 | 20230927 | 100300 | 3366161500 | 29200 | 29200 | 29250 | 29200 | 330 |
| 545 | 20230927 | 100200 | 3356525450 | 29200 | 29250 | 29250 | 29200 | 3068 |
| 546 | 20230927 | 100100 | 3266878750 | 29300 | 29300 | 29300 | 29250 | 313 |
| 547 | 20230927 | 100000 | 3257722950 | 29300 | 29350 | 29350 | 29250 | 2038 |
| 548 | 20230927 | 095900 | 3197967450 | 29350 | 29400 | 29400 | 29350 | 415 |
| 549 | 20230927 | 095800 | 3185774050 | 29400 | 29400 | 29450 | 29400 | 1508 |
| 550 | 20230927 | 095700 | 3141420750 | 29400 | 29400 | 29400 | 29400 | 438 |
| 551 | 20230927 | 095600 | 3128543550 | 29400 | 29400 | 29400 | 29400 | 1245 |
| 552 | 20230927 | 095500 | 3091940550 | 29400 | 29400 | 29400 | 29350 | 645 |
| 553 | 20230927 | 095400 | 3072984050 | 29400 | 29400 | 29400 | 29400 | 383 |
| 554 | 20230927 | 095300 | 3061723850 | 29400 | 29400 | 29400 | 29400 | 157 |
| 555 | 20230927 | 095200 | 3057108050 | 29350 | 29450 | 29450 | 29350 | 1867 |
| 556 | 20230927 | 095100 | 3002174400 | 29450 | 29400 | 29450 | 29400 | 590 |
| 557 | 20230927 | 095000 | 2984811900 | 29450 | 29450 | 29450 | 29400 | 510 |
| 558 | 20230927 | 094900 | 2969803300 | 29450 | 29450 | 29450 | 29450 | 489 |
| 559 | 20230927 | 094800 | 2955402250 | 29400 | 29450 | 29450 | 29400 | 53 |
| 560 | 20230927 | 094700 | 2953843900 | 29400 | 29450 | 29450 | 29400 | 508 |
| 561 | 20230927 | 094600 | 2938896000 | 29450 | 29450 | 29450 | 29400 | 559 |
| 562 | 20230927 | 094500 | 2922433850 | 29450 | 29400 | 29450 | 29400 | 515 |
| 563 | 20230927 | 094400 | 2907284250 | 29400 | 29450 | 29450 | 29400 | 670 |
| 564 | 20230927 | 094300 | 2887558800 | 29450 | 29450 | 29450 | 29400 | 596 |
| 565 | 20230927 | 094200 | 2870028650 | 29450 | 29450 | 29450 | 29450 | 1680 |
| 566 | 20230927 | 094100 | 2820552650 | 29450 | 29450 | 29500 | 29450 | 2090 |
| 567 | 20230927 | 094000 | 2758940400 | 29450 | 29450 | 29550 | 29450 | 4558 |
| 568 | 20230927 | 093900 | 2624506950 | 29450 | 29400 | 29500 | 29400 | 4226 |
| 569 | 20230927 | 093800 | 2500129450 | 29400 | 29350 | 29400 | 29350 | 801 |
| 570 | 20230927 | 093700 | 2476616150 | 29350 | 29350 | 29350 | 29300 | 1637 |
| 571 | 20230927 | 093600 | 2428570650 | 29300 | 29300 | 29350 | 29300 | 492 |
| 572 | 20230927 | 093500 | 2414136850 | 29350 | 29300 | 29350 | 29300 | 1011 |
| 573 | 20230927 | 093400 | 2384477200 | 29300 | 29300 | 29350 | 29300 | 904 |
| 574 | 20230927 | 093300 | 2357986900 | 29300 | 29350 | 29350 | 29300 | 1551 |
| 575 | 20230927 | 093200 | 2312537650 | 29350 | 29250 | 29350 | 29250 | 1794 |
| 576 | 20230927 | 093100 | 2259971150 | 29250 | 29250 | 29300 | 29250 | 978 |
| 577 | 20230927 | 093000 | 2231363300 | 29300 | 29300 | 29350 | 29250 | 3770 |
| 578 | 20230927 | 092900 | 2120930400 | 29250 | 29000 | 29250 | 29000 | 11284 |
| 579 | 20230927 | 092800 | 1792140750 | 29000 | 29000 | 29050 | 29000 | 312 |
| 580 | 20230927 | 092700 | 1783089500 | 29050 | 28950 | 29050 | 28950 | 484 |
| 581 | 20230927 | 092600 | 1769053100 | 29000 | 29000 | 29000 | 28950 | 753 |
| 582 | 20230927 | 092500 | 1747220200 | 29000 | 29000 | 29000 | 28950 | 4281 |
| 583 | 20230927 | 092400 | 1623169850 | 29000 | 29050 | 29050 | 29000 | 2195 |
| 584 | 20230927 | 092300 | 1559505850 | 29050 | 29050 | 29050 | 29050 | 785 |
| 585 | 20230927 | 092200 | 1536701600 | 29050 | 29050 | 29100 | 29050 | 2575 |
| 586 | 20230927 | 092100 | 1461890350 | 29000 | 29050 | 29100 | 29000 | 1049 |
| 587 | 20230927 | 092000 | 1431425400 | 29100 | 29100 | 29100 | 29050 | 2057 |
| 588 | 20230927 | 091900 | 1371664950 | 29100 | 29100 | 29100 | 29050 | 765 |
| 589 | 20230927 | 091800 | 1349415250 | 29100 | 29100 | 29150 | 29100 | 1574 |
| 590 | 20230927 | 091700 | 1303601150 | 29100 | 29150 | 29150 | 29100 | 547 |
| 591 | 20230927 | 091600 | 1287679900 | 29150 | 29100 | 29150 | 29100 | 893 |
| 592 | 20230927 | 091500 | 1261671400 | 29100 | 29150 | 29200 | 29100 | 3082 |
| 593 | 20230927 | 091400 | 1171816600 | 29150 | 29100 | 29150 | 29000 | 1953 |
| 594 | 20230927 | 091300 | 1115011850 | 29050 | 29050 | 29100 | 29050 | 1588 |
| 595 | 20230927 | 091200 | 1068879450 | 29050 | 29100 | 29100 | 29050 | 1872 |
| 596 | 20230927 | 091100 | 1014492900 | 29100 | 29000 | 29150 | 29000 | 2312 |
| 597 | 20230927 | 091000 | 947261850 | 29000 | 29000 | 29050 | 29000 | 1736 |
| 598 | 20230927 | 090900 | 896896850 | 29000 | 29050 | 29050 | 28950 | 1636 |
| 599 | 20230927 | 090800 | 849475950 | 29000 | 29000 | 29000 | 28950 | 1556 |
| 600 | 20230927 | 090700 | 804354450 | 29000 | 29000 | 29100 | 28900 | 1625 |
| 601 | 20230927 | 090600 | 757223050 | 28950 | 29050 | 29050 | 28900 | 2779 |
| 602 | 20230927 | 090500 | 676723100 | 29000 | 29100 | 29150 | 29000 | 1096 |
| 603 | 20230927 | 090400 | 644855250 | 29100 | 29100 | 29150 | 29100 | 1639 |
| 604 | 20230927 | 090300 | 597116550 | 29100 | 29000 | 29100 | 29000 | 3193 |
| 605 | 20230927 | 090200 | 504273850 | 29050 | 29050 | 29100 | 29000 | 1306 |
| 606 | 20230927 | 090100 | 466328650 | 29050 | 28900 | 29050 | 28750 | 6533 |
| 607 | 20230927 | 090000 | 277313900 | 28850 | 28700 | 29000 | 28700 | 9640 |