33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 3 | 20230927 | 190300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230927 | 190200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230927 | 190100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230927 | 190000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230927 | 185900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230927 | 185800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230927 | 185700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230927 | 185600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230927 | 185500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230927 | 185400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230927 | 185300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230927 | 185200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230927 | 185100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230927 | 185000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230927 | 184900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230927 | 184800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230927 | 184700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230927 | 184600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230927 | 184500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230927 | 184400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230927 | 184300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230927 | 184200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230927 | 184100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230927 | 184000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230927 | 183900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230927 | 183800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230927 | 183700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230927 | 183600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230927 | 183500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230927 | 183400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 33 | 20230927 | 183300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230927 | 183200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230927 | 183100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230927 | 183000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230927 | 182900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230927 | 182800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230927 | 182700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230927 | 182600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230927 | 182500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230927 | 182400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230927 | 182300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230927 | 182200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230927 | 182100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230927 | 182000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230927 | 181900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230927 | 181800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230927 | 181700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230927 | 181600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230927 | 181500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230927 | 181400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230927 | 181300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230927 | 181200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230927 | 181100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230927 | 181000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230927 | 180900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230927 | 180800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230927 | 180700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230927 | 180600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230927 | 180500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230927 | 180400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 63 | 20230927 | 180300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230927 | 180200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230927 | 180100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230927 | 180000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230927 | 175900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230927 | 175800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230927 | 175700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230927 | 175600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230927 | 175500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230927 | 175400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230927 | 175300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230927 | 175200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230927 | 175100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230927 | 175000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230927 | 174900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230927 | 174800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230927 | 174700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230927 | 174600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230927 | 174500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230927 | 174400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230927 | 174300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230927 | 174200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230927 | 174100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230927 | 174000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230927 | 173900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230927 | 173800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230927 | 173700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230927 | 173600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230927 | 173500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230927 | 173400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 93 | 20230927 | 173300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230927 | 173200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230927 | 173100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230927 | 173000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230927 | 172900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230927 | 172800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230927 | 172700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230927 | 172600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230927 | 172500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230927 | 172400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230927 | 172300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230927 | 172200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230927 | 172100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230927 | 172000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230927 | 171900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230927 | 171800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230927 | 171700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230927 | 171600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230927 | 171500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230927 | 171400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230927 | 171300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230927 | 171200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230927 | 171100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230927 | 171000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230927 | 170900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230927 | 170800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230927 | 170700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230927 | 170600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230927 | 170500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230927 | 170400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 123 | 20230927 | 170300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230927 | 170200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230927 | 170100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230927 | 170000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230927 | 165900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230927 | 165800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230927 | 165700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230927 | 165600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230927 | 165500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230927 | 165400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230927 | 165300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230927 | 165200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230927 | 165100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230927 | 165000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230927 | 164900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230927 | 164800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230927 | 164700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230927 | 164600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230927 | 164500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230927 | 164400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230927 | 164300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230927 | 164200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230927 | 164100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230927 | 164000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230927 | 163900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230927 | 163800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230927 | 163700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230927 | 163600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230927 | 163500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230927 | 163400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 153 | 20230927 | 163300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230927 | 163200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230927 | 163100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230927 | 163000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230927 | 162900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230927 | 162800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230927 | 162700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230927 | 162600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230927 | 162500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230927 | 162400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230927 | 162300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230927 | 162200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230927 | 162100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230927 | 162000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230927 | 161900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230927 | 161800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230927 | 161700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230927 | 161600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230927 | 161500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230927 | 161400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230927 | 161300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230927 | 161200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230927 | 161100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230927 | 161000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230927 | 160900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230927 | 160800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230927 | 160700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230927 | 160600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230927 | 160500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230927 | 160400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 183 | 20230927 | 160300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230927 | 160200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230927 | 160100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230927 | 160000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230927 | 155900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230927 | 155800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230927 | 155700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230927 | 155600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230927 | 155500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230927 | 155400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230927 | 155300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230927 | 155200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230927 | 155100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230927 | 155000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230927 | 154900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230927 | 154800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230927 | 154700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230927 | 154600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230927 | 154500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230927 | 154400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230927 | 154300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230927 | 154200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230927 | 154100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230927 | 154000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230927 | 153900 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230927 | 153800 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230927 | 153700 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230927 | 153600 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230927 | 153500 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230927 | 153400 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 213 | 20230927 | 153300 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20230927 | 153200 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20230927 | 153100 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20230927 | 153000 | 59595764700 | 21900 | 21900 | 21900 | 21900 | 34197 |
| 217 | 20230927 | 152900 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20230927 | 152800 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20230927 | 152700 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20230927 | 152600 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20230927 | 152500 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20230927 | 152400 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20230927 | 152300 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20230927 | 152200 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20230927 | 152100 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20230927 | 152000 | 58846850400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20230927 | 151900 | 58846850400 | 22150 | 22300 | 22350 | 21950 | 29389 |
| 228 | 20230927 | 151800 | 58193772850 | 22350 | 21750 | 22450 | 21750 | 35310 |
| 229 | 20230927 | 151700 | 57408098000 | 21750 | 21950 | 22000 | 21350 | 31748 |
| 230 | 20230927 | 151600 | 56720754600 | 21950 | 22100 | 22100 | 21900 | 8467 |
| 231 | 20230927 | 151500 | 56534251000 | 22100 | 22000 | 22150 | 22000 | 2723 |
| 232 | 20230927 | 151400 | 56474107150 | 22000 | 22150 | 22200 | 21950 | 9808 |
| 233 | 20230927 | 151300 | 56257819400 | 22150 | 22150 | 22250 | 22150 | 4156 |
| 234 | 20230927 | 151200 | 56165651100 | 22200 | 22250 | 22300 | 22150 | 5743 |
| 235 | 20230927 | 151100 | 56038043200 | 22300 | 22250 | 22300 | 22200 | 3702 |
| 236 | 20230927 | 151000 | 55955563850 | 22250 | 22300 | 22350 | 22200 | 5758 |
| 237 | 20230927 | 150900 | 55827331700 | 22250 | 22150 | 22400 | 22150 | 11837 |
| 238 | 20230927 | 150800 | 55563636800 | 22150 | 22050 | 22200 | 21850 | 12590 |
| 239 | 20230927 | 150700 | 55286506300 | 22050 | 22150 | 22250 | 22000 | 10926 |
| 240 | 20230927 | 150600 | 55044936700 | 22150 | 22250 | 22250 | 22150 | 1743 |
| 241 | 20230927 | 150500 | 55006264350 | 22250 | 22300 | 22300 | 22150 | 5683 |
| 242 | 20230927 | 150400 | 54879935000 | 22250 | 22200 | 22300 | 22200 | 4219 |
| 243 | 20230927 | 150300 | 54786096050 | 22250 | 22350 | 22400 | 22200 | 8253 |
| 244 | 20230927 | 150200 | 54602211700 | 22400 | 22350 | 22400 | 22300 | 2361 |
| 245 | 20230927 | 150100 | 54549404200 | 22350 | 22400 | 22450 | 22300 | 6513 |
| 246 | 20230927 | 150000 | 54403951150 | 22400 | 22350 | 22450 | 22350 | 4238 |
| 247 | 20230927 | 145900 | 54308967950 | 22400 | 22350 | 22400 | 22300 | 6345 |
| 248 | 20230927 | 145800 | 54167149700 | 22400 | 22450 | 22450 | 22350 | 2263 |
| 249 | 20230927 | 145700 | 54116442500 | 22450 | 22500 | 22500 | 22300 | 9244 |
| 250 | 20230927 | 145600 | 53909571550 | 22500 | 22450 | 22500 | 22400 | 7748 |
| 251 | 20230927 | 145500 | 53735616750 | 22400 | 22500 | 22550 | 22400 | 19470 |
| 252 | 20230927 | 145400 | 53297529150 | 22500 | 22300 | 22550 | 22250 | 34795 |
| 253 | 20230927 | 145300 | 52515695000 | 22300 | 22100 | 22300 | 22050 | 9604 |
| 254 | 20230927 | 145200 | 52302786900 | 22150 | 22200 | 22250 | 22000 | 19932 |
| 255 | 20230927 | 145100 | 51861899750 | 22200 | 22200 | 22300 | 22150 | 10816 |
| 256 | 20230927 | 145000 | 51621259400 | 22200 | 22350 | 22400 | 22200 | 16230 |
| 257 | 20230927 | 144900 | 51258933000 | 22350 | 22100 | 22400 | 22100 | 33637 |
| 258 | 20230927 | 144800 | 50509101950 | 22100 | 22100 | 22200 | 22000 | 27517 |
| 259 | 20230927 | 144700 | 49900192800 | 22100 | 21750 | 22100 | 21700 | 27776 |
| 260 | 20230927 | 144600 | 49290763850 | 21700 | 21650 | 21750 | 21600 | 8435 |
| 261 | 20230927 | 144500 | 49107918300 | 21700 | 21550 | 21750 | 21550 | 10014 |
| 262 | 20230927 | 144400 | 48890876800 | 21500 | 21500 | 21700 | 21450 | 20246 |
| 263 | 20230927 | 144300 | 48453174700 | 21500 | 21400 | 21500 | 21350 | 5929 |
| 264 | 20230927 | 144200 | 48326183000 | 21400 | 21200 | 21450 | 21100 | 10362 |
| 265 | 20230927 | 144100 | 48105249450 | 21150 | 21050 | 21150 | 21050 | 3860 |
| 266 | 20230927 | 144000 | 48023789100 | 21000 | 21000 | 21050 | 20950 | 5421 |
| 267 | 20230927 | 143900 | 47910019950 | 21050 | 21050 | 21050 | 20950 | 1924 |
| 268 | 20230927 | 143800 | 47869622250 | 21050 | 21050 | 21150 | 20950 | 6163 |
| 269 | 20230927 | 143700 | 47739616800 | 21050 | 20700 | 21100 | 20700 | 9453 |
| 270 | 20230927 | 143600 | 47541977750 | 20750 | 20750 | 20850 | 20700 | 4661 |
| 271 | 20230927 | 143500 | 47445274950 | 20800 | 20650 | 20850 | 20600 | 9996 |
| 272 | 20230927 | 143400 | 47237980150 | 20600 | 20750 | 20800 | 20600 | 6146 |
| 273 | 20230927 | 143300 | 47110728600 | 20700 | 20550 | 20850 | 20500 | 12986 |
| 274 | 20230927 | 143200 | 46841449700 | 20600 | 20800 | 20850 | 20500 | 18576 |
| 275 | 20230927 | 143100 | 46456992350 | 20800 | 21200 | 21200 | 20550 | 22269 |
| 276 | 20230927 | 143000 | 45992617400 | 21100 | 21200 | 21250 | 21100 | 3403 |
| 277 | 20230927 | 142900 | 45920631500 | 21200 | 21200 | 21250 | 21200 | 649 |
| 278 | 20230927 | 142800 | 45906872650 | 21200 | 21150 | 21200 | 21100 | 1730 |
| 279 | 20230927 | 142700 | 45870272150 | 21150 | 21200 | 21200 | 21100 | 1500 |
| 280 | 20230927 | 142600 | 45838531800 | 21200 | 21200 | 21250 | 21150 | 1297 |
| 281 | 20230927 | 142500 | 45811040050 | 21200 | 21150 | 21300 | 21100 | 3735 |
| 282 | 20230927 | 142400 | 45731792000 | 21150 | 21200 | 21250 | 21100 | 1762 |
| 283 | 20230927 | 142300 | 45694518050 | 21150 | 21250 | 21250 | 21100 | 3215 |
| 284 | 20230927 | 142200 | 45626414800 | 21200 | 21200 | 21200 | 21050 | 8505 |
| 285 | 20230927 | 142100 | 45446850200 | 21200 | 21350 | 21400 | 21200 | 4769 |
| 286 | 20230927 | 142000 | 45345367450 | 21400 | 21450 | 21450 | 21350 | 993 |
| 287 | 20230927 | 141900 | 45324113500 | 21450 | 21450 | 21450 | 21400 | 565 |
| 288 | 20230927 | 141800 | 45311995200 | 21450 | 21400 | 21450 | 21400 | 775 |
| 289 | 20230927 | 141700 | 45295378300 | 21400 | 21400 | 21450 | 21400 | 1499 |
| 290 | 20230927 | 141600 | 45263266400 | 21350 | 21400 | 21450 | 21350 | 1852 |
| 291 | 20230927 | 141500 | 45223653550 | 21350 | 21400 | 21400 | 21350 | 1141 |
| 292 | 20230927 | 141400 | 45199242800 | 21400 | 21400 | 21450 | 21350 | 2296 |
| 293 | 20230927 | 141300 | 45150123250 | 21400 | 21400 | 21450 | 21400 | 570 |
| 294 | 20230927 | 141200 | 45137915000 | 21400 | 21350 | 21450 | 21350 | 1957 |
| 295 | 20230927 | 141100 | 45096084950 | 21350 | 21450 | 21450 | 21300 | 5007 |
| 296 | 20230927 | 141000 | 44989060050 | 21450 | 21400 | 21450 | 21350 | 3490 |
| 297 | 20230927 | 140900 | 44914422750 | 21350 | 21250 | 21400 | 21100 | 7498 |
| 298 | 20230927 | 140800 | 44755036000 | 21200 | 21400 | 21400 | 21050 | 17254 |
| 299 | 20230927 | 140700 | 44388779550 | 21400 | 21500 | 21500 | 21400 | 3089 |
| 300 | 20230927 | 140600 | 44322596550 | 21450 | 21550 | 21550 | 21450 | 2184 |
| 301 | 20230927 | 140500 | 44275679950 | 21550 | 21550 | 21600 | 21500 | 787 |
| 302 | 20230927 | 140400 | 44258709900 | 21550 | 21550 | 21550 | 21500 | 930 |
| 303 | 20230927 | 140300 | 44238693250 | 21550 | 21600 | 21650 | 21550 | 1613 |
| 304 | 20230927 | 140200 | 44203874950 | 21600 | 21600 | 21650 | 21600 | 490 |
| 305 | 20230927 | 140100 | 44193289400 | 21650 | 21550 | 21650 | 21550 | 961 |
| 306 | 20230927 | 140000 | 44172531700 | 21550 | 21600 | 21600 | 21550 | 687 |
| 307 | 20230927 | 135900 | 44157712400 | 21550 | 21600 | 21600 | 21500 | 552 |
| 308 | 20230927 | 135800 | 44145817150 | 21550 | 21600 | 21600 | 21550 | 187 |
| 309 | 20230927 | 135700 | 44141783850 | 21600 | 21600 | 21600 | 21500 | 641 |
| 310 | 20230927 | 135600 | 44127946250 | 21600 | 21650 | 21700 | 21500 | 6063 |
| 311 | 20230927 | 135500 | 43997161700 | 21650 | 21650 | 21650 | 21600 | 1171 |
| 312 | 20230927 | 135400 | 43971853050 | 21600 | 21600 | 21650 | 21600 | 622 |
| 313 | 20230927 | 135300 | 43958411600 | 21600 | 21600 | 21650 | 21600 | 355 |
| 314 | 20230927 | 135200 | 43950732600 | 21600 | 21600 | 21650 | 21600 | 813 |
| 315 | 20230927 | 135100 | 43933170850 | 21600 | 21650 | 21650 | 21600 | 252 |
| 316 | 20230927 | 135000 | 43927715550 | 21650 | 21600 | 21650 | 21600 | 1239 |
| 317 | 20230927 | 134900 | 43900945450 | 21600 | 21650 | 21700 | 21600 | 1830 |
| 318 | 20230927 | 134800 | 43861351500 | 21700 | 21700 | 21750 | 21650 | 2128 |
| 319 | 20230927 | 134700 | 43815172850 | 21700 | 21650 | 21700 | 21600 | 1247 |
| 320 | 20230927 | 134600 | 43788190300 | 21650 | 21700 | 21700 | 21650 | 2416 |
| 321 | 20230927 | 134500 | 43735833000 | 21700 | 21700 | 21750 | 21650 | 2808 |
| 322 | 20230927 | 134400 | 43674904000 | 21700 | 21650 | 21700 | 21650 | 396 |
| 323 | 20230927 | 134300 | 43666329600 | 21650 | 21650 | 21700 | 21600 | 949 |
| 324 | 20230927 | 134200 | 43645785400 | 21650 | 21600 | 21650 | 21600 | 2931 |
| 325 | 20230927 | 134100 | 43582404300 | 21600 | 21500 | 21650 | 21500 | 2353 |
| 326 | 20230927 | 134000 | 43531618100 | 21500 | 21500 | 21550 | 21500 | 355 |
| 327 | 20230927 | 133900 | 43523981400 | 21500 | 21500 | 21550 | 21500 | 427 |
| 328 | 20230927 | 133800 | 43514795100 | 21500 | 21450 | 21550 | 21400 | 655 |
| 329 | 20230927 | 133700 | 43500744900 | 21400 | 21500 | 21500 | 21400 | 1497 |
| 330 | 20230927 | 133600 | 43468624800 | 21500 | 21450 | 21550 | 21450 | 1405 |
| 331 | 20230927 | 133500 | 43438407300 | 21400 | 21450 | 21500 | 21400 | 1098 |
| 332 | 20230927 | 133400 | 43414896650 | 21400 | 21400 | 21450 | 21350 | 3314 |
| 333 | 20230927 | 133300 | 43343982250 | 21400 | 21550 | 21550 | 21400 | 2482 |
| 334 | 20230927 | 133200 | 43290719350 | 21500 | 21500 | 21550 | 21500 | 1516 |
| 335 | 20230927 | 133100 | 43258108650 | 21500 | 21450 | 21550 | 21450 | 592 |
| 336 | 20230927 | 133000 | 43245372400 | 21450 | 21550 | 21600 | 21450 | 1469 |
| 337 | 20230927 | 132900 | 43213764850 | 21550 | 21650 | 21650 | 21550 | 1988 |
| 338 | 20230927 | 132800 | 43170798850 | 21650 | 21600 | 21650 | 21600 | 690 |
| 339 | 20230927 | 132700 | 43155863400 | 21550 | 21650 | 21650 | 21550 | 1671 |
| 340 | 20230927 | 132600 | 43119770200 | 21650 | 21550 | 21650 | 21550 | 1534 |
| 341 | 20230927 | 132500 | 43086662400 | 21550 | 21500 | 21600 | 21450 | 2974 |
| 342 | 20230927 | 132400 | 43022719850 | 21500 | 21450 | 21500 | 21400 | 2684 |
| 343 | 20230927 | 132300 | 42965185100 | 21400 | 21500 | 21500 | 21400 | 5145 |
| 344 | 20230927 | 132200 | 42854870600 | 21500 | 21550 | 21550 | 21450 | 2273 |
| 345 | 20230927 | 132100 | 42805972200 | 21550 | 21400 | 21550 | 21400 | 4559 |
| 346 | 20230927 | 132000 | 42707996950 | 21400 | 21400 | 21500 | 21400 | 4993 |
| 347 | 20230927 | 131900 | 42601015600 | 21450 | 21450 | 21550 | 21300 | 11061 |
| 348 | 20230927 | 131800 | 42364345200 | 21400 | 21750 | 21750 | 21400 | 14640 |
| 349 | 20230927 | 131700 | 42048657600 | 21750 | 21750 | 21750 | 21700 | 1468 |
| 350 | 20230927 | 131600 | 42016742500 | 21750 | 21750 | 21750 | 21700 | 426 |
| 351 | 20230927 | 131500 | 42007491650 | 21700 | 21750 | 21750 | 21700 | 375 |
| 352 | 20230927 | 131400 | 41999344300 | 21750 | 21750 | 21800 | 21700 | 918 |
| 353 | 20230927 | 131300 | 41979377750 | 21750 | 21750 | 21750 | 21700 | 503 |
| 354 | 20230927 | 131200 | 41968439050 | 21750 | 21800 | 21800 | 21750 | 539 |
| 355 | 20230927 | 131100 | 41956703400 | 21800 | 21750 | 21800 | 21700 | 897 |
| 356 | 20230927 | 131000 | 41937188700 | 21700 | 21650 | 21750 | 21650 | 3472 |
| 357 | 20230927 | 130900 | 41861926800 | 21700 | 21700 | 21750 | 21650 | 3251 |
| 358 | 20230927 | 130800 | 41791519400 | 21700 | 21800 | 21800 | 21700 | 803 |
| 359 | 20230927 | 130700 | 41774092750 | 21750 | 21750 | 21800 | 21700 | 872 |
| 360 | 20230927 | 130600 | 41755117850 | 21750 | 21800 | 21800 | 21650 | 5469 |
| 361 | 20230927 | 130500 | 41636591400 | 21800 | 21700 | 21850 | 21700 | 1701 |
| 362 | 20230927 | 130400 | 41599658950 | 21700 | 21800 | 21800 | 21650 | 5133 |
| 363 | 20230927 | 130300 | 41488153800 | 21800 | 21800 | 21800 | 21750 | 1432 |
| 364 | 20230927 | 130200 | 41456964400 | 21800 | 21850 | 21850 | 21800 | 3103 |
| 365 | 20230927 | 130100 | 41389317050 | 21850 | 21900 | 21900 | 21850 | 625 |
| 366 | 20230927 | 130000 | 41375660750 | 21850 | 21850 | 21900 | 21850 | 745 |
| 367 | 20230927 | 125900 | 41359382150 | 21850 | 21900 | 21900 | 21850 | 889 |
| 368 | 20230927 | 125800 | 41339953250 | 21900 | 21850 | 21900 | 21850 | 323 |
| 369 | 20230927 | 125700 | 41332882350 | 21900 | 21850 | 21900 | 21850 | 504 |
| 370 | 20230927 | 125600 | 41321857000 | 21900 | 21950 | 21950 | 21850 | 612 |
| 371 | 20230927 | 125500 | 41308453900 | 21950 | 21900 | 21950 | 21850 | 1085 |
| 372 | 20230927 | 125400 | 41284719600 | 21900 | 21850 | 21950 | 21850 | 342 |
| 373 | 20230927 | 125300 | 41277231150 | 21900 | 21900 | 21950 | 21850 | 843 |
| 374 | 20230927 | 125200 | 41258770500 | 21950 | 21900 | 21950 | 21900 | 71 |
| 375 | 20230927 | 125100 | 41257214700 | 21900 | 22000 | 22000 | 21850 | 649 |
| 376 | 20230927 | 125000 | 41243001300 | 22000 | 21950 | 22000 | 21950 | 551 |
| 377 | 20230927 | 124900 | 41230906600 | 21900 | 21900 | 21950 | 21900 | 301 |
| 378 | 20230927 | 124800 | 41224303000 | 21950 | 21900 | 21950 | 21900 | 781 |
| 379 | 20230927 | 124700 | 41207195450 | 21900 | 21950 | 21950 | 21900 | 1452 |
| 380 | 20230927 | 124600 | 41175396600 | 22000 | 21950 | 22000 | 21900 | 445 |
| 381 | 20230927 | 124500 | 41165643300 | 22000 | 21900 | 22000 | 21900 | 251 |
| 382 | 20230927 | 124400 | 41160134700 | 21900 | 21900 | 22000 | 21900 | 226 |
| 383 | 20230927 | 124300 | 41155178150 | 21900 | 21950 | 21950 | 21900 | 652 |
| 384 | 20230927 | 124200 | 41140885400 | 22000 | 21950 | 22000 | 21900 | 2233 |
| 385 | 20230927 | 124100 | 41091890950 | 22000 | 22000 | 22000 | 21950 | 1029 |
| 386 | 20230927 | 124000 | 41069292550 | 21950 | 22050 | 22050 | 21950 | 2113 |
| 387 | 20230927 | 123900 | 41022802100 | 22050 | 22050 | 22050 | 22050 | 1316 |
| 388 | 20230927 | 123800 | 40993784300 | 22050 | 22050 | 22100 | 22000 | 1177 |
| 389 | 20230927 | 123700 | 40967812100 | 22050 | 22000 | 22100 | 22000 | 3273 |
| 390 | 20230927 | 123600 | 40895705550 | 21950 | 21950 | 22000 | 21900 | 1054 |
| 391 | 20230927 | 123500 | 40872559250 | 22000 | 21950 | 22000 | 21950 | 841 |
| 392 | 20230927 | 123400 | 40854065700 | 21950 | 21950 | 21950 | 21950 | 256 |
| 393 | 20230927 | 123300 | 40848446500 | 21950 | 21850 | 22000 | 21850 | 937 |
| 394 | 20230927 | 123200 | 40827925550 | 21800 | 21900 | 21900 | 21800 | 597 |
| 395 | 20230927 | 123100 | 40814874450 | 21850 | 21800 | 21900 | 21800 | 870 |
| 396 | 20230927 | 123000 | 40795892450 | 21850 | 21900 | 21900 | 21750 | 4343 |
| 397 | 20230927 | 122900 | 40701155750 | 21900 | 22000 | 22050 | 21900 | 924 |
| 398 | 20230927 | 122800 | 40680878650 | 22050 | 22000 | 22050 | 22000 | 192 |
| 399 | 20230927 | 122700 | 40676653450 | 22000 | 22000 | 22000 | 21950 | 1202 |
| 400 | 20230927 | 122600 | 40650214400 | 22000 | 22000 | 22000 | 21950 | 419 |
| 401 | 20230927 | 122500 | 40640997400 | 22000 | 22000 | 22050 | 22000 | 347 |
| 402 | 20230927 | 122400 | 40633363300 | 22000 | 22050 | 22100 | 22000 | 1259 |
| 403 | 20230927 | 122300 | 40605652200 | 22050 | 22050 | 22100 | 22050 | 719 |
| 404 | 20230927 | 122200 | 40589793750 | 22050 | 22050 | 22100 | 22000 | 754 |
| 405 | 20230927 | 122100 | 40573167450 | 22050 | 22050 | 22100 | 22050 | 787 |
| 406 | 20230927 | 122000 | 40555797250 | 22050 | 22050 | 22100 | 22000 | 1490 |
| 407 | 20230927 | 121900 | 40522939350 | 22050 | 22100 | 22100 | 22050 | 2100 |
| 408 | 20230927 | 121800 | 40476587900 | 22100 | 21950 | 22100 | 21900 | 5648 |
| 409 | 20230927 | 121700 | 40352313600 | 21950 | 21900 | 21950 | 21900 | 3712 |
| 410 | 20230927 | 121600 | 40270991000 | 21900 | 21850 | 21900 | 21800 | 1198 |
| 411 | 20230927 | 121500 | 40244783750 | 21850 | 21900 | 21900 | 21800 | 1733 |
| 412 | 20230927 | 121400 | 40206919350 | 21900 | 21900 | 21950 | 21850 | 2456 |
| 413 | 20230927 | 121300 | 40153143800 | 21900 | 21850 | 21950 | 21800 | 1730 |
| 414 | 20230927 | 121200 | 40115276600 | 21850 | 21750 | 21850 | 21700 | 1829 |
| 415 | 20230927 | 121100 | 40075472350 | 21750 | 21700 | 21750 | 21700 | 1806 |
| 416 | 20230927 | 121000 | 40036229550 | 21700 | 21700 | 21750 | 21650 | 1351 |
| 417 | 20230927 | 120900 | 40006953250 | 21650 | 21700 | 21750 | 21650 | 1748 |
| 418 | 20230927 | 120800 | 39968966850 | 21750 | 21650 | 21750 | 21650 | 1037 |
| 419 | 20230927 | 120700 | 39946464600 | 21650 | 21700 | 21750 | 21650 | 2461 |
| 420 | 20230927 | 120600 | 39893075350 | 21750 | 21750 | 21800 | 21700 | 1896 |
| 421 | 20230927 | 120500 | 39851911600 | 21750 | 21750 | 21800 | 21700 | 754 |
| 422 | 20230927 | 120400 | 39835532650 | 21750 | 21800 | 21800 | 21750 | 603 |
| 423 | 20230927 | 120300 | 39822417100 | 21800 | 21750 | 21800 | 21750 | 434 |
| 424 | 20230927 | 120200 | 39812963750 | 21750 | 21750 | 21800 | 21750 | 497 |
| 425 | 20230927 | 120100 | 39802150950 | 21750 | 21800 | 21800 | 21750 | 1178 |
| 426 | 20230927 | 120000 | 39776523700 | 21800 | 21800 | 21800 | 21800 | 489 |
| 427 | 20230927 | 115900 | 39765863500 | 21750 | 21800 | 21800 | 21750 | 698 |
| 428 | 20230927 | 115800 | 39750647450 | 21800 | 21850 | 21850 | 21800 | 470 |
| 429 | 20230927 | 115700 | 39740383500 | 21850 | 21850 | 21850 | 21800 | 386 |
| 430 | 20230927 | 115600 | 39731949650 | 21850 | 21800 | 21850 | 21750 | 629 |
| 431 | 20230927 | 115500 | 39718237950 | 21850 | 21750 | 21850 | 21750 | 1161 |
| 432 | 20230927 | 115400 | 39692907700 | 21750 | 21750 | 21750 | 21750 | 426 |
| 433 | 20230927 | 115300 | 39683642200 | 21750 | 21750 | 21800 | 21700 | 752 |
| 434 | 20230927 | 115200 | 39667303950 | 21800 | 21850 | 21850 | 21750 | 831 |
| 435 | 20230927 | 115100 | 39649216350 | 21800 | 21850 | 21850 | 21800 | 146 |
| 436 | 20230927 | 115000 | 39646026600 | 21850 | 21850 | 21900 | 21800 | 2575 |
| 437 | 20230927 | 114900 | 39589755600 | 21850 | 21850 | 21900 | 21850 | 422 |
| 438 | 20230927 | 114800 | 39580533000 | 21900 | 21850 | 21900 | 21800 | 478 |
| 439 | 20230927 | 114700 | 39570068500 | 21800 | 21800 | 21850 | 21800 | 1151 |
| 440 | 20230927 | 114600 | 39544929350 | 21850 | 21800 | 21850 | 21750 | 1610 |
| 441 | 20230927 | 114500 | 39509856850 | 21800 | 21800 | 21800 | 21700 | 1142 |
| 442 | 20230927 | 114400 | 39485017450 | 21800 | 21800 | 21800 | 21700 | 798 |
| 443 | 20230927 | 114300 | 39467637400 | 21800 | 21750 | 21800 | 21700 | 719 |
| 444 | 20230927 | 114200 | 39451980700 | 21750 | 21700 | 21800 | 21700 | 1173 |
| 445 | 20230927 | 114100 | 39426463950 | 21700 | 21650 | 21750 | 21650 | 1007 |
| 446 | 20230927 | 114000 | 39404596450 | 21650 | 21700 | 21800 | 21650 | 2134 |
| 447 | 20230927 | 113900 | 39358295200 | 21750 | 21850 | 21850 | 21700 | 4877 |
| 448 | 20230927 | 113800 | 39252219700 | 21800 | 21750 | 21850 | 21750 | 2209 |
| 449 | 20230927 | 113700 | 39204054500 | 21750 | 21700 | 21800 | 21700 | 2022 |
| 450 | 20230927 | 113600 | 39160107350 | 21700 | 21750 | 21750 | 21500 | 11484 |
| 451 | 20230927 | 113500 | 38911846450 | 21750 | 21900 | 21900 | 21750 | 6414 |
| 452 | 20230927 | 113400 | 38771991600 | 21900 | 21900 | 21950 | 21900 | 607 |
| 453 | 20230927 | 113300 | 38758690950 | 21900 | 21950 | 21950 | 21900 | 656 |
| 454 | 20230927 | 113200 | 38744315550 | 21850 | 21900 | 21950 | 21800 | 13642 |
| 455 | 20230927 | 113100 | 38446231600 | 21900 | 22050 | 22050 | 21900 | 3239 |
| 456 | 20230927 | 113000 | 38375092950 | 22050 | 22000 | 22050 | 22000 | 1148 |
| 457 | 20230927 | 112900 | 38349818200 | 22000 | 22000 | 22050 | 21950 | 883 |
| 458 | 20230927 | 112800 | 38330402000 | 21950 | 22000 | 22000 | 21950 | 1614 |
| 459 | 20230927 | 112700 | 38294971050 | 22000 | 22100 | 22100 | 21950 | 4021 |
| 460 | 20230927 | 112600 | 38206452850 | 22100 | 22100 | 22100 | 22050 | 231 |
| 461 | 20230927 | 112500 | 38201355500 | 22050 | 22050 | 22100 | 22050 | 242 |
| 462 | 20230927 | 112400 | 38196015750 | 22100 | 22150 | 22200 | 22050 | 2190 |
| 463 | 20230927 | 112300 | 38147579000 | 22150 | 22150 | 22200 | 22150 | 1404 |
| 464 | 20230927 | 112200 | 38116454350 | 22150 | 22100 | 22200 | 22100 | 1811 |
| 465 | 20230927 | 112100 | 38076351550 | 22100 | 22100 | 22150 | 22100 | 776 |
| 466 | 20230927 | 112000 | 38059176450 | 22100 | 22100 | 22150 | 22100 | 316 |
| 467 | 20230927 | 111900 | 38052191250 | 22150 | 22100 | 22150 | 22100 | 1314 |
| 468 | 20230927 | 111800 | 38023095300 | 22100 | 22100 | 22150 | 22000 | 1438 |
| 469 | 20230927 | 111700 | 37991318700 | 22100 | 21950 | 22100 | 21950 | 2775 |
| 470 | 20230927 | 111600 | 37930300900 | 21950 | 22000 | 22050 | 21950 | 1763 |
| 471 | 20230927 | 111500 | 37891538950 | 22000 | 22050 | 22050 | 22000 | 1697 |
| 472 | 20230927 | 111400 | 37854173800 | 22050 | 21950 | 22050 | 21950 | 1141 |
| 473 | 20230927 | 111300 | 37829095350 | 21950 | 22000 | 22000 | 21900 | 4778 |
| 474 | 20230927 | 111200 | 37724210950 | 21950 | 22000 | 22050 | 21950 | 6258 |
| 475 | 20230927 | 111100 | 37586662800 | 22000 | 22050 | 22100 | 22000 | 3994 |
| 476 | 20230927 | 111000 | 37498670700 | 22050 | 22050 | 22100 | 22050 | 2831 |
| 477 | 20230927 | 110900 | 37436193700 | 22050 | 22100 | 22100 | 22000 | 5797 |
| 478 | 20230927 | 110800 | 37308406950 | 22100 | 22150 | 22150 | 22100 | 888 |
| 479 | 20230927 | 110700 | 37288747300 | 22150 | 22150 | 22200 | 22100 | 3050 |
| 480 | 20230927 | 110600 | 37221225200 | 22150 | 22200 | 22250 | 22150 | 1450 |
| 481 | 20230927 | 110500 | 37189038850 | 22200 | 22250 | 22250 | 22200 | 1042 |
| 482 | 20230927 | 110400 | 37165900150 | 22250 | 22200 | 22250 | 22200 | 1368 |
| 483 | 20230927 | 110300 | 37135495550 | 22250 | 22250 | 22250 | 22200 | 603 |
| 484 | 20230927 | 110200 | 37122102750 | 22200 | 22200 | 22250 | 22150 | 601 |
| 485 | 20230927 | 110100 | 37108761150 | 22200 | 22200 | 22250 | 22150 | 4215 |
| 486 | 20230927 | 110000 | 37015179900 | 22150 | 22150 | 22200 | 22150 | 2732 |
| 487 | 20230927 | 105900 | 36954590050 | 22200 | 22150 | 22200 | 22150 | 2531 |
| 488 | 20230927 | 105800 | 36898508500 | 22150 | 22200 | 22200 | 22150 | 1053 |
| 489 | 20230927 | 105700 | 36875179500 | 22150 | 22150 | 22200 | 22150 | 637 |
| 490 | 20230927 | 105600 | 36861048750 | 22200 | 22200 | 22200 | 22150 | 3615 |
| 491 | 20230927 | 105500 | 36780943250 | 22200 | 22150 | 22200 | 22100 | 7202 |
| 492 | 20230927 | 105400 | 36621472750 | 22150 | 22150 | 22200 | 22100 | 2709 |
| 493 | 20230927 | 105300 | 36561522950 | 22150 | 22250 | 22250 | 22100 | 5612 |
| 494 | 20230927 | 105200 | 36437164150 | 22200 | 22250 | 22250 | 22200 | 2851 |
| 495 | 20230927 | 105100 | 36373835600 | 22200 | 22250 | 22250 | 22200 | 2451 |
| 496 | 20230927 | 105000 | 36319378950 | 22200 | 22250 | 22250 | 22200 | 3070 |
| 497 | 20230927 | 104900 | 36251217150 | 22250 | 22350 | 22350 | 22250 | 6121 |
| 498 | 20230927 | 104800 | 36114808350 | 22350 | 22350 | 22400 | 22300 | 6221 |
| 499 | 20230927 | 104700 | 35975881400 | 22350 | 22400 | 22400 | 22350 | 1019 |
| 500 | 20230927 | 104600 | 35953080450 | 22400 | 22350 | 22400 | 22350 | 2281 |
| 501 | 20230927 | 104500 | 35902033000 | 22350 | 22400 | 22400 | 22300 | 2724 |
| 502 | 20230927 | 104400 | 35841161200 | 22350 | 22400 | 22400 | 22350 | 3776 |
| 503 | 20230927 | 104300 | 35756642150 | 22400 | 22350 | 22400 | 22350 | 2750 |
| 504 | 20230927 | 104200 | 35695160750 | 22400 | 22450 | 22500 | 22350 | 4351 |
| 505 | 20230927 | 104100 | 35597614200 | 22450 | 22450 | 22500 | 22400 | 3204 |
| 506 | 20230927 | 104000 | 35525672200 | 22500 | 22500 | 22500 | 22400 | 4880 |
| 507 | 20230927 | 103900 | 35416034750 | 22500 | 22400 | 22500 | 22400 | 15166 |
| 508 | 20230927 | 103800 | 35075536950 | 22350 | 22400 | 22400 | 22350 | 2085 |
| 509 | 20230927 | 103700 | 35028904950 | 22400 | 22400 | 22450 | 22300 | 8574 |
| 510 | 20230927 | 103600 | 34837028950 | 22450 | 22450 | 22450 | 22400 | 5393 |
| 511 | 20230927 | 103500 | 34716091050 | 22400 | 22450 | 22500 | 22400 | 3742 |
| 512 | 20230927 | 103400 | 34632127400 | 22400 | 22500 | 22500 | 22400 | 11135 |
| 513 | 20230927 | 103300 | 34381885950 | 22500 | 22350 | 22500 | 22300 | 14162 |
| 514 | 20230927 | 103200 | 34064401200 | 22350 | 22200 | 22400 | 22200 | 17381 |
| 515 | 20230927 | 103100 | 33676160450 | 22300 | 22200 | 22300 | 22150 | 4838 |
| 516 | 20230927 | 103000 | 33568547350 | 22150 | 22150 | 22200 | 22150 | 2302 |
| 517 | 20230927 | 102900 | 33517551800 | 22150 | 22150 | 22200 | 22100 | 1921 |
| 518 | 20230927 | 102800 | 33474981100 | 22150 | 22200 | 22200 | 22100 | 3318 |
| 519 | 20230927 | 102700 | 33401539750 | 22150 | 22250 | 22250 | 22150 | 8423 |
| 520 | 20230927 | 102600 | 33214429550 | 22250 | 22200 | 22300 | 22150 | 7690 |
| 521 | 20230927 | 102500 | 33043538950 | 22150 | 22250 | 22250 | 22150 | 5539 |
| 522 | 20230927 | 102400 | 32920518800 | 22200 | 22000 | 22300 | 21950 | 18299 |
| 523 | 20230927 | 102300 | 32514603100 | 22000 | 21950 | 22000 | 21900 | 5124 |
| 524 | 20230927 | 102200 | 32402079150 | 21950 | 21950 | 22000 | 21950 | 4321 |
| 525 | 20230927 | 102100 | 32307128750 | 21900 | 21950 | 22000 | 21900 | 2560 |
| 526 | 20230927 | 102000 | 32250940950 | 21950 | 22000 | 22000 | 21950 | 2404 |
| 527 | 20230927 | 101900 | 32198160100 | 21950 | 22000 | 22000 | 21950 | 2947 |
| 528 | 20230927 | 101800 | 32133396850 | 22000 | 22050 | 22100 | 22000 | 5393 |
| 529 | 20230927 | 101700 | 32014434400 | 22100 | 22100 | 22100 | 22050 | 1750 |
| 530 | 20230927 | 101600 | 31975814400 | 22050 | 21950 | 22100 | 21950 | 4230 |
| 531 | 20230927 | 101500 | 31882662600 | 21950 | 22000 | 22000 | 21900 | 5349 |
| 532 | 20230927 | 101400 | 31765210350 | 22000 | 22000 | 22050 | 22000 | 3261 |
| 533 | 20230927 | 101300 | 31693422650 | 22000 | 22100 | 22150 | 22000 | 10615 |
| 534 | 20230927 | 101200 | 31459487450 | 22150 | 22050 | 22150 | 22050 | 2735 |
| 535 | 20230927 | 101100 | 31399004300 | 22100 | 22150 | 22200 | 22050 | 5254 |
| 536 | 20230927 | 101000 | 31282876700 | 22150 | 22150 | 22200 | 22100 | 8349 |
| 537 | 20230927 | 100900 | 31098046350 | 22150 | 22200 | 22250 | 22150 | 9356 |
| 538 | 20230927 | 100800 | 30890161050 | 22200 | 22250 | 22250 | 22200 | 11211 |
| 539 | 20230927 | 100700 | 30641081550 | 22200 | 22050 | 22250 | 22000 | 19937 |
| 540 | 20230927 | 100600 | 30199582200 | 22050 | 22000 | 22050 | 21950 | 5698 |
| 541 | 20230927 | 100500 | 30074116450 | 21950 | 21850 | 22000 | 21800 | 5722 |
| 542 | 20230927 | 100400 | 29948787700 | 21850 | 21900 | 21900 | 21800 | 2679 |
| 543 | 20230927 | 100300 | 29890239650 | 21850 | 21950 | 21950 | 21800 | 4456 |
| 544 | 20230927 | 100200 | 29792897050 | 21900 | 22000 | 22000 | 21900 | 4464 |
| 545 | 20230927 | 100100 | 29694828250 | 21950 | 21950 | 22000 | 21900 | 2843 |
| 546 | 20230927 | 100000 | 29632375150 | 21950 | 21850 | 21950 | 21800 | 5718 |
| 547 | 20230927 | 095900 | 29507367650 | 21850 | 21900 | 21950 | 21800 | 8432 |
| 548 | 20230927 | 095800 | 29323035950 | 21950 | 22000 | 22050 | 21950 | 5635 |
| 549 | 20230927 | 095700 | 29199191800 | 22000 | 22000 | 22050 | 21950 | 5894 |
| 550 | 20230927 | 095600 | 29069423600 | 21950 | 21950 | 22050 | 21900 | 8404 |
| 551 | 20230927 | 095500 | 28885029300 | 22000 | 22100 | 22150 | 21900 | 20502 |
| 552 | 20230927 | 095400 | 28433451200 | 22100 | 22050 | 22100 | 22000 | 8312 |
| 553 | 20230927 | 095300 | 28250012500 | 22050 | 21950 | 22050 | 21950 | 6450 |
| 554 | 20230927 | 095200 | 28107919650 | 21950 | 22050 | 22100 | 21950 | 15800 |
| 555 | 20230927 | 095100 | 27759816350 | 22050 | 22100 | 22100 | 21900 | 14480 |
| 556 | 20230927 | 095000 | 27441117300 | 22100 | 21900 | 22100 | 21850 | 30571 |
| 557 | 20230927 | 094900 | 26768283650 | 21850 | 21900 | 21950 | 21850 | 12024 |
| 558 | 20230927 | 094800 | 26505002800 | 21950 | 21800 | 21950 | 21750 | 14252 |
| 559 | 20230927 | 094700 | 26192957800 | 21800 | 21800 | 21950 | 21800 | 26725 |
| 560 | 20230927 | 094600 | 25607901350 | 21750 | 21650 | 21800 | 21550 | 17056 |
| 561 | 20230927 | 094500 | 25237898950 | 21600 | 21650 | 21750 | 21600 | 3962 |
| 562 | 20230927 | 094400 | 25151973950 | 21650 | 21550 | 21700 | 21550 | 4005 |
| 563 | 20230927 | 094300 | 25065351000 | 21550 | 21600 | 21650 | 21500 | 4226 |
| 564 | 20230927 | 094200 | 24974176000 | 21600 | 21750 | 21750 | 21600 | 5120 |
| 565 | 20230927 | 094100 | 24862972900 | 21750 | 21450 | 21750 | 21450 | 8118 |
| 566 | 20230927 | 094000 | 24687323400 | 21450 | 21550 | 21550 | 21450 | 5439 |
| 567 | 20230927 | 093900 | 24570433950 | 21550 | 21600 | 21700 | 21550 | 4541 |
| 568 | 20230927 | 093800 | 24472384900 | 21600 | 21650 | 21700 | 21550 | 6572 |
| 569 | 20230927 | 093700 | 24330202850 | 21650 | 21550 | 21650 | 21500 | 5121 |
| 570 | 20230927 | 093600 | 24219727550 | 21550 | 21400 | 21550 | 21400 | 6173 |
| 571 | 20230927 | 093500 | 24087301650 | 21450 | 21450 | 21500 | 21350 | 7519 |
| 572 | 20230927 | 093400 | 23926168800 | 21500 | 21550 | 21600 | 21450 | 6073 |
| 573 | 20230927 | 093300 | 23795588250 | 21550 | 21500 | 21600 | 21450 | 11973 |
| 574 | 20230927 | 093200 | 23538292050 | 21450 | 21750 | 21750 | 21400 | 22470 |
| 575 | 20230927 | 093100 | 23054428250 | 21750 | 21950 | 22000 | 21650 | 64851 |
| 576 | 20230927 | 093000 | 21635069800 | 21950 | 21600 | 21950 | 21600 | 32260 |
| 577 | 20230927 | 092900 | 20930126700 | 21600 | 21750 | 21850 | 21600 | 19877 |
| 578 | 20230927 | 092800 | 20497979550 | 21750 | 21650 | 21750 | 21550 | 11685 |
| 579 | 20230927 | 092700 | 20244865200 | 21600 | 21700 | 21750 | 21500 | 23475 |
| 580 | 20230927 | 092600 | 19737207250 | 21700 | 21400 | 21700 | 21400 | 26451 |
| 581 | 20230927 | 092500 | 19166704500 | 21400 | 21450 | 21500 | 21400 | 6910 |
| 582 | 20230927 | 092400 | 19018644200 | 21400 | 21400 | 21550 | 21350 | 8879 |
| 583 | 20230927 | 092300 | 18828059050 | 21450 | 21300 | 21500 | 21300 | 8067 |
| 584 | 20230927 | 092200 | 18655439450 | 21300 | 21350 | 21500 | 21300 | 8724 |
| 585 | 20230927 | 092100 | 18469015500 | 21350 | 21500 | 21550 | 21350 | 10971 |
| 586 | 20230927 | 092000 | 18233708500 | 21450 | 21650 | 21650 | 21450 | 13104 |
| 587 | 20230927 | 091900 | 17951923400 | 21650 | 21250 | 21650 | 21200 | 21432 |
| 588 | 20230927 | 091800 | 17491681500 | 21250 | 21050 | 21250 | 21000 | 18619 |
| 589 | 20230927 | 091700 | 17099425750 | 21050 | 21350 | 21350 | 21050 | 24582 |
| 590 | 20230927 | 091600 | 16578458200 | 21300 | 21250 | 21400 | 21250 | 9773 |
| 591 | 20230927 | 091500 | 16370266150 | 21250 | 21300 | 21350 | 21250 | 9574 |
| 592 | 20230927 | 091400 | 16166412500 | 21250 | 21400 | 21550 | 21250 | 10621 |
| 593 | 20230927 | 091300 | 15939123800 | 21500 | 21600 | 21700 | 21400 | 20807 |
| 594 | 20230927 | 091200 | 15489860150 | 21600 | 21200 | 21600 | 21200 | 14308 |
| 595 | 20230927 | 091100 | 15183285850 | 21250 | 21600 | 21600 | 21200 | 10537 |
| 596 | 20230927 | 091000 | 14958259300 | 21600 | 21400 | 21600 | 21200 | 23763 |
| 597 | 20230927 | 090900 | 14451057150 | 21350 | 21600 | 21600 | 21350 | 21682 |
| 598 | 20230927 | 090800 | 13986306600 | 21600 | 21600 | 22000 | 21450 | 41147 |
| 599 | 20230927 | 090700 | 13092284300 | 21550 | 21750 | 21800 | 21400 | 33484 |
| 600 | 20230927 | 090600 | 12370411300 | 21800 | 21650 | 22000 | 21600 | 71016 |
| 601 | 20230927 | 090500 | 10817616650 | 21600 | 21550 | 21750 | 21100 | 75419 |
| 602 | 20230927 | 090400 | 9208419100 | 21500 | 21950 | 22000 | 21500 | 68037 |
| 603 | 20230927 | 090300 | 7732315500 | 22000 | 21500 | 22350 | 21400 | 159848 |
| 604 | 20230927 | 090200 | 4223205800 | 21550 | 21050 | 21600 | 20300 | 199834 |
| 605 | 20230927 | 090100 | 0 | 17460 | 17460 | 17460 | 17460 | 0 |
| 606 | 20230927 | 090000 | 0 | 17460 | 17460 | 17460 | 17460 | 0 |