31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 3 | 20230927 | 184700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230927 | 184600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230927 | 184500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230927 | 184400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230927 | 184300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230927 | 184200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230927 | 184100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230927 | 184000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230927 | 183900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230927 | 183800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230927 | 183700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230927 | 183600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230927 | 183500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230927 | 183400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230927 | 183300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230927 | 183200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230927 | 183100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230927 | 183000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230927 | 182900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230927 | 182800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230927 | 182700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230927 | 182600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230927 | 182500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230927 | 182400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230927 | 182300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230927 | 182200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230927 | 182100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230927 | 182000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230927 | 181900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230927 | 181800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 33 | 20230927 | 181700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230927 | 181600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230927 | 181500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230927 | 181400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230927 | 181300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230927 | 181200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230927 | 181100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230927 | 181000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230927 | 180900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230927 | 180800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230927 | 180700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230927 | 180600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230927 | 180500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230927 | 180400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230927 | 180300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230927 | 180200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230927 | 180100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230927 | 180000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230927 | 175900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230927 | 175800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230927 | 175700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230927 | 175600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230927 | 175500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230927 | 175400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230927 | 175300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230927 | 175200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230927 | 175100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230927 | 175000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230927 | 174900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230927 | 174800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 63 | 20230927 | 174700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230927 | 174600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230927 | 174500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230927 | 174400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230927 | 174300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230927 | 174200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230927 | 174100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230927 | 174000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230927 | 173900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230927 | 173800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230927 | 173700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230927 | 173600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230927 | 173500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230927 | 173400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230927 | 173300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230927 | 173200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230927 | 173100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230927 | 173000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230927 | 172900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230927 | 172800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230927 | 172700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230927 | 172600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230927 | 172500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230927 | 172400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230927 | 172300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230927 | 172200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230927 | 172100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230927 | 172000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230927 | 171900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230927 | 171800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 93 | 20230927 | 171700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230927 | 171600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230927 | 171500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230927 | 171400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230927 | 171300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230927 | 171200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230927 | 171100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230927 | 171000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230927 | 170900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230927 | 170800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230927 | 170700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230927 | 170600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230927 | 170500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230927 | 170400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230927 | 170300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230927 | 170200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230927 | 170100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230927 | 170000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230927 | 165900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230927 | 165800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230927 | 165700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230927 | 165600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230927 | 165500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230927 | 165400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230927 | 165300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230927 | 165200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230927 | 165100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230927 | 165000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230927 | 164900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230927 | 164800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 123 | 20230927 | 164700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230927 | 164600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230927 | 164500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230927 | 164400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230927 | 164300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230927 | 164200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230927 | 164100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230927 | 164000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230927 | 163900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230927 | 163800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230927 | 163700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230927 | 163600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230927 | 163500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230927 | 163400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230927 | 163300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230927 | 163200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230927 | 163100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230927 | 163000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230927 | 162900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230927 | 162800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230927 | 162700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230927 | 162600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230927 | 162500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230927 | 162400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230927 | 162300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230927 | 162200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230927 | 162100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230927 | 162000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230927 | 161900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230927 | 161800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 153 | 20230927 | 161700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230927 | 161600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230927 | 161500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230927 | 161400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230927 | 161300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230927 | 161200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230927 | 161100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230927 | 161000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230927 | 160900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230927 | 160800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230927 | 160700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230927 | 160600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230927 | 160500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230927 | 160400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230927 | 160300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230927 | 160200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230927 | 160100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230927 | 160000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230927 | 155900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230927 | 155800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230927 | 155700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230927 | 155600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230927 | 155500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230927 | 155400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230927 | 155300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230927 | 155200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230927 | 155100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230927 | 155000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230927 | 154900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230927 | 154800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 183 | 20230927 | 154700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230927 | 154600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230927 | 154500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230927 | 154400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230927 | 154300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230927 | 154200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230927 | 154100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230927 | 154000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230927 | 153900 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230927 | 153800 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230927 | 153700 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230927 | 153600 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230927 | 153500 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230927 | 153400 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230927 | 153300 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230927 | 153200 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230927 | 153100 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230927 | 153000 | 4791165250 | 32950 | 32950 | 32950 | 32950 | 9562 |
| 201 | 20230927 | 152900 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230927 | 152800 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230927 | 152700 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230927 | 152600 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230927 | 152500 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230927 | 152400 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230927 | 152300 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230927 | 152200 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230927 | 152100 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230927 | 152000 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230927 | 151900 | 4476097350 | 32950 | 32950 | 32950 | 32950 | 160 |
| 212 | 20230927 | 151800 | 4470825350 | 32950 | 32900 | 32950 | 32900 | 27 |
| 213 | 20230927 | 151700 | 4469936750 | 32950 | 32950 | 32950 | 32900 | 282 |
| 214 | 20230927 | 151600 | 4460648100 | 32950 | 32900 | 32950 | 32900 | 38 |
| 215 | 20230927 | 151500 | 4459396150 | 32900 | 32900 | 32900 | 32900 | 485 |
| 216 | 20230927 | 151400 | 4443439650 | 32900 | 32900 | 32900 | 32900 | 128 |
| 217 | 20230927 | 151300 | 4439228450 | 32900 | 32900 | 32900 | 32900 | 302 |
| 218 | 20230927 | 151200 | 4429292650 | 32850 | 32900 | 32900 | 32800 | 567 |
| 219 | 20230927 | 151100 | 4410690750 | 32850 | 32850 | 32850 | 32850 | 161 |
| 220 | 20230927 | 151000 | 4405401900 | 32850 | 32800 | 32850 | 32800 | 51 |
| 221 | 20230927 | 150900 | 4403726600 | 32850 | 32800 | 32900 | 32700 | 466 |
| 222 | 20230927 | 150800 | 4388429550 | 32800 | 32950 | 32950 | 32750 | 1011 |
| 223 | 20230927 | 150700 | 4355255750 | 32900 | 32900 | 32900 | 32900 | 271 |
| 224 | 20230927 | 150600 | 4346339850 | 32900 | 32900 | 32900 | 32900 | 300 |
| 225 | 20230927 | 150500 | 4336469850 | 32900 | 32850 | 32900 | 32850 | 11 |
| 226 | 20230927 | 150400 | 4336108400 | 32850 | 32800 | 32850 | 32800 | 54 |
| 227 | 20230927 | 150300 | 4334335300 | 32800 | 32850 | 32850 | 32750 | 222 |
| 228 | 20230927 | 150200 | 4327053350 | 32850 | 32850 | 32850 | 32800 | 373 |
| 229 | 20230927 | 150100 | 4314815300 | 32850 | 32850 | 32850 | 32800 | 15 |
| 230 | 20230927 | 150000 | 4314322750 | 32800 | 32900 | 32900 | 32800 | 215 |
| 231 | 20230927 | 145900 | 4307269150 | 32900 | 32900 | 32900 | 32800 | 215 |
| 232 | 20230927 | 145800 | 4300206150 | 32850 | 32800 | 32850 | 32800 | 166 |
| 233 | 20230927 | 145700 | 4294755250 | 32850 | 32850 | 32850 | 32850 | 76 |
| 234 | 20230927 | 145600 | 4292258650 | 32850 | 32900 | 32900 | 32850 | 657 |
| 235 | 20230927 | 145500 | 4270643400 | 32900 | 32850 | 32900 | 32850 | 217 |
| 236 | 20230927 | 145400 | 4263512850 | 32850 | 32850 | 32850 | 32850 | 220 |
| 237 | 20230927 | 145300 | 4256285850 | 32850 | 32900 | 32900 | 32850 | 249 |
| 238 | 20230927 | 145200 | 4248101250 | 32900 | 32900 | 32900 | 32900 | 4 |
| 239 | 20230927 | 145100 | 4247969650 | 32900 | 32800 | 32900 | 32800 | 220 |
| 240 | 20230927 | 145000 | 4240731750 | 32900 | 32900 | 32900 | 32850 | 91 |
| 241 | 20230927 | 144900 | 4237739600 | 32850 | 32850 | 32900 | 32850 | 296 |
| 242 | 20230927 | 144800 | 4228015900 | 32850 | 32850 | 32850 | 32850 | 339 |
| 243 | 20230927 | 144700 | 4216879750 | 32850 | 32850 | 32850 | 32850 | 86 |
| 244 | 20230927 | 144600 | 4214054650 | 32850 | 32850 | 32850 | 32800 | 166 |
| 245 | 20230927 | 144500 | 4208606000 | 32850 | 32850 | 32850 | 32850 | 4 |
| 246 | 20230927 | 144400 | 4208474600 | 32800 | 32800 | 32800 | 32800 | 230 |
| 247 | 20230927 | 144300 | 4200930600 | 32800 | 32800 | 32800 | 32800 | 6 |
| 248 | 20230927 | 144200 | 4200733800 | 32800 | 32750 | 32800 | 32750 | 336 |
| 249 | 20230927 | 144100 | 4189728000 | 32800 | 32750 | 32800 | 32750 | 79 |
| 250 | 20230927 | 144000 | 4187138900 | 32750 | 32800 | 32800 | 32700 | 1065 |
| 251 | 20230927 | 143900 | 4152289150 | 32800 | 32800 | 32800 | 32800 | 124 |
| 252 | 20230927 | 143800 | 4148221950 | 32800 | 32800 | 32800 | 32800 | 1 |
| 253 | 20230927 | 143700 | 4148189150 | 32750 | 32750 | 32800 | 32750 | 483 |
| 254 | 20230927 | 143600 | 4132365600 | 32750 | 32700 | 32750 | 32700 | 70 |
| 255 | 20230927 | 143500 | 4130073150 | 32750 | 32750 | 32750 | 32750 | 95 |
| 256 | 20230927 | 143400 | 4126961900 | 32700 | 32800 | 32800 | 32700 | 283 |
| 257 | 20230927 | 143300 | 4117693050 | 32800 | 32750 | 32800 | 32750 | 185 |
| 258 | 20230927 | 143200 | 4111629000 | 32750 | 32750 | 32750 | 32750 | 220 |
| 259 | 20230927 | 143100 | 4104424000 | 32750 | 32700 | 32750 | 32700 | 1037 |
| 260 | 20230927 | 143000 | 4070513000 | 32700 | 32800 | 32800 | 32700 | 453 |
| 261 | 20230927 | 142900 | 4055673250 | 32800 | 32800 | 32800 | 32750 | 34 |
| 262 | 20230927 | 142800 | 4054559600 | 32800 | 32800 | 32800 | 32800 | 37 |
| 263 | 20230927 | 142700 | 4053346000 | 32800 | 32850 | 32850 | 32750 | 426 |
| 264 | 20230927 | 142600 | 4039384250 | 32850 | 32850 | 32850 | 32800 | 303 |
| 265 | 20230927 | 142500 | 4029430750 | 32850 | 32850 | 32850 | 32850 | 54 |
| 266 | 20230927 | 142400 | 4027656850 | 32850 | 32800 | 32850 | 32800 | 36 |
| 267 | 20230927 | 142300 | 4026474300 | 32850 | 32850 | 32850 | 32850 | 2 |
| 268 | 20230927 | 142200 | 4026408600 | 32850 | 32750 | 32850 | 32750 | 254 |
| 269 | 20230927 | 142100 | 4018074950 | 32750 | 32800 | 32800 | 32750 | 304 |
| 270 | 20230927 | 142000 | 4008115300 | 32750 | 32800 | 32800 | 32750 | 67 |
| 271 | 20230927 | 141900 | 4005917800 | 32800 | 32800 | 32800 | 32800 | 367 |
| 272 | 20230927 | 141800 | 3993880200 | 32750 | 32850 | 32850 | 32750 | 1029 |
| 273 | 20230927 | 141700 | 3960170700 | 32850 | 32900 | 32900 | 32850 | 156 |
| 274 | 20230927 | 141600 | 3955045950 | 32900 | 32900 | 32900 | 32900 | 92 |
| 275 | 20230927 | 141500 | 3952019150 | 32900 | 32850 | 32900 | 32850 | 195 |
| 276 | 20230927 | 141400 | 3945606250 | 32900 | 32850 | 32900 | 32850 | 119 |
| 277 | 20230927 | 141300 | 3941697050 | 32850 | 32850 | 32850 | 32850 | 3 |
| 278 | 20230927 | 141200 | 3941598500 | 32850 | 32850 | 32850 | 32850 | 245 |
| 279 | 20230927 | 141100 | 3933550250 | 32850 | 32850 | 32850 | 32850 | 3 |
| 280 | 20230927 | 141000 | 3933451700 | 32850 | 32900 | 32900 | 32850 | 73 |
| 281 | 20230927 | 140900 | 3931053600 | 32850 | 32850 | 32850 | 32850 | 9 |
| 282 | 20230927 | 140800 | 3930757950 | 32900 | 32850 | 32900 | 32850 | 235 |
| 283 | 20230927 | 140700 | 3923038150 | 32750 | 32800 | 32850 | 32750 | 1114 |
| 284 | 20230927 | 140600 | 3886456500 | 32750 | 32750 | 32750 | 32750 | 44 |
| 285 | 20230927 | 140500 | 3885015500 | 32800 | 32850 | 32850 | 32800 | 275 |
| 286 | 20230927 | 140400 | 3875990800 | 32850 | 32850 | 32850 | 32850 | 144 |
| 287 | 20230927 | 140300 | 3871260400 | 32850 | 32850 | 32850 | 32850 | 121 |
| 288 | 20230927 | 140200 | 3867285550 | 32850 | 32850 | 32850 | 32850 | 26 |
| 289 | 20230927 | 140100 | 3866431450 | 32850 | 32850 | 32850 | 32850 | 256 |
| 290 | 20230927 | 140000 | 3858021850 | 32850 | 32850 | 32850 | 32850 | 250 |
| 291 | 20230927 | 135900 | 3849809350 | 32850 | 32850 | 32850 | 32850 | 106 |
| 292 | 20230927 | 135800 | 3846327250 | 32850 | 32850 | 32850 | 32850 | 35 |
| 293 | 20230927 | 135700 | 3845177500 | 32850 | 32850 | 32850 | 32850 | 144 |
| 294 | 20230927 | 135600 | 3840447100 | 32800 | 32800 | 32800 | 32800 | 88 |
| 295 | 20230927 | 135500 | 3837560700 | 32750 | 32750 | 32750 | 32750 | 185 |
| 296 | 20230927 | 135400 | 3831501950 | 32800 | 32900 | 32900 | 32750 | 761 |
| 297 | 20230927 | 135300 | 3806523950 | 32850 | 32850 | 32850 | 32850 | 10 |
| 298 | 20230927 | 135200 | 3806195450 | 32900 | 32900 | 32900 | 32900 | 72 |
| 299 | 20230927 | 135100 | 3803826650 | 32900 | 32900 | 32900 | 32900 | 5 |
| 300 | 20230927 | 135000 | 3803662150 | 32900 | 32850 | 32900 | 32850 | 178 |
| 301 | 20230927 | 134900 | 3797811200 | 32850 | 32900 | 32900 | 32850 | 291 |
| 302 | 20230927 | 134800 | 3788247100 | 32900 | 32900 | 32900 | 32900 | 1 |
| 303 | 20230927 | 134700 | 3788214200 | 32900 | 32850 | 32900 | 32850 | 81 |
| 304 | 20230927 | 134600 | 3785549800 | 32900 | 32850 | 32900 | 32850 | 121 |
| 305 | 20230927 | 134500 | 3781571400 | 32900 | 32850 | 32900 | 32850 | 180 |
| 306 | 20230927 | 134400 | 3775656650 | 32850 | 32900 | 32900 | 32850 | 5 |
| 307 | 20230927 | 134300 | 3775492250 | 32900 | 32850 | 32900 | 32850 | 146 |
| 308 | 20230927 | 134200 | 3770689000 | 32850 | 32850 | 32850 | 32850 | 35 |
| 309 | 20230927 | 134100 | 3769539250 | 32850 | 32850 | 32850 | 32850 | 89 |
| 310 | 20230927 | 134000 | 3766615600 | 32850 | 32900 | 32900 | 32850 | 250 |
| 311 | 20230927 | 133900 | 3758399600 | 32900 | 32900 | 32900 | 32900 | 275 |
| 312 | 20230927 | 133800 | 3749352100 | 32900 | 32850 | 32900 | 32850 | 123 |
| 313 | 20230927 | 133700 | 3745307900 | 32900 | 32900 | 32900 | 32900 | 3 |
| 314 | 20230927 | 133600 | 3745209200 | 32900 | 32950 | 32950 | 32900 | 429 |
| 315 | 20230927 | 133500 | 3731082950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 316 | 20230927 | 133400 | 3731082950 | 32950 | 32950 | 32950 | 32900 | 105 |
| 317 | 20230927 | 133300 | 3727624750 | 32900 | 32950 | 32950 | 32900 | 226 |
| 318 | 20230927 | 133200 | 3720178800 | 32950 | 33000 | 33000 | 32900 | 837 |
| 319 | 20230927 | 133100 | 3692595700 | 33000 | 33000 | 33000 | 33000 | 73 |
| 320 | 20230927 | 133000 | 3690186700 | 33000 | 33000 | 33000 | 33000 | 2 |
| 321 | 20230927 | 132900 | 3690120700 | 33000 | 33000 | 33000 | 33000 | 102 |
| 322 | 20230927 | 132800 | 3686754700 | 33000 | 33000 | 33000 | 33000 | 162 |
| 323 | 20230927 | 132700 | 3681408700 | 33000 | 33000 | 33000 | 33000 | 73 |
| 324 | 20230927 | 132600 | 3678999700 | 33000 | 33000 | 33000 | 33000 | 126 |
| 325 | 20230927 | 132500 | 3674841700 | 33000 | 32950 | 33000 | 32950 | 165 |
| 326 | 20230927 | 132400 | 3669397850 | 32950 | 32950 | 32950 | 32950 | 123 |
| 327 | 20230927 | 132300 | 3665345000 | 32950 | 32950 | 32950 | 32950 | 3 |
| 328 | 20230927 | 132200 | 3665246150 | 32950 | 32950 | 32950 | 32950 | 201 |
| 329 | 20230927 | 132100 | 3658623200 | 32950 | 33000 | 33000 | 32950 | 270 |
| 330 | 20230927 | 132000 | 3649715400 | 33000 | 33050 | 33050 | 33000 | 132 |
| 331 | 20230927 | 131900 | 3645355850 | 33050 | 33050 | 33050 | 33050 | 22 |
| 332 | 20230927 | 131800 | 3644628750 | 33050 | 33050 | 33050 | 33000 | 677 |
| 333 | 20230927 | 131700 | 3622258900 | 33050 | 33050 | 33050 | 33000 | 37 |
| 334 | 20230927 | 131600 | 3621037550 | 33000 | 33050 | 33050 | 33000 | 306 |
| 335 | 20230927 | 131500 | 3610939500 | 33000 | 33050 | 33050 | 33000 | 255 |
| 336 | 20230927 | 131400 | 3602520950 | 33000 | 33000 | 33000 | 33000 | 177 |
| 337 | 20230927 | 131300 | 3596679950 | 33000 | 33000 | 33000 | 33000 | 72 |
| 338 | 20230927 | 131200 | 3594303950 | 33000 | 33000 | 33000 | 33000 | 16 |
| 339 | 20230927 | 131100 | 3593775950 | 33000 | 33000 | 33000 | 33000 | 71 |
| 340 | 20230927 | 131000 | 3591432950 | 33000 | 33000 | 33000 | 33000 | 186 |
| 341 | 20230927 | 130900 | 3585294950 | 33000 | 33000 | 33050 | 33000 | 173 |
| 342 | 20230927 | 130800 | 3579582350 | 33050 | 32950 | 33050 | 32950 | 1134 |
| 343 | 20230927 | 130700 | 3542178300 | 33000 | 32950 | 33000 | 32950 | 234 |
| 344 | 20230927 | 130600 | 3534462750 | 32950 | 33000 | 33000 | 32950 | 147 |
| 345 | 20230927 | 130500 | 3529615550 | 33000 | 32950 | 33000 | 32950 | 7 |
| 346 | 20230927 | 130400 | 3529384750 | 32950 | 32950 | 32950 | 32950 | 121 |
| 347 | 20230927 | 130300 | 3525397800 | 32950 | 32950 | 32950 | 32950 | 144 |
| 348 | 20230927 | 130200 | 3520653000 | 32950 | 32950 | 32950 | 32950 | 81 |
| 349 | 20230927 | 130100 | 3517984050 | 32900 | 32900 | 32900 | 32900 | 1 |
| 350 | 20230927 | 130000 | 3517951150 | 32950 | 32950 | 32950 | 32900 | 371 |
| 351 | 20230927 | 125900 | 3505726750 | 32950 | 32950 | 32950 | 32950 | 528 |
| 352 | 20230927 | 125800 | 3488329150 | 33000 | 33000 | 33000 | 33000 | 82 |
| 353 | 20230927 | 125700 | 3485623150 | 33000 | 33000 | 33000 | 33000 | 81 |
| 354 | 20230927 | 125600 | 3482950150 | 33000 | 33000 | 33000 | 33000 | 178 |
| 355 | 20230927 | 125500 | 3477076150 | 33000 | 32950 | 33000 | 32950 | 110 |
| 356 | 20230927 | 125400 | 3473449500 | 32950 | 32950 | 32950 | 32900 | 58 |
| 357 | 20230927 | 125300 | 3471538650 | 32950 | 32950 | 32950 | 32950 | 76 |
| 358 | 20230927 | 125200 | 3469034450 | 32900 | 32900 | 32900 | 32850 | 120 |
| 359 | 20230927 | 125100 | 3465086500 | 32900 | 32900 | 32900 | 32900 | 81 |
| 360 | 20230927 | 125000 | 3462421600 | 32900 | 32900 | 32900 | 32900 | 45 |
| 361 | 20230927 | 124900 | 3460941100 | 32900 | 32850 | 32900 | 32850 | 219 |
| 362 | 20230927 | 124800 | 3453736250 | 32900 | 32900 | 32900 | 32850 | 85 |
| 363 | 20230927 | 124700 | 3450940000 | 32900 | 32850 | 32900 | 32850 | 5 |
| 364 | 20230927 | 124600 | 3450775650 | 32900 | 32850 | 32900 | 32850 | 60 |
| 365 | 20230927 | 124500 | 3448802900 | 32850 | 32850 | 32900 | 32850 | 158 |
| 366 | 20230927 | 124400 | 3443608650 | 32850 | 32850 | 32850 | 32800 | 117 |
| 367 | 20230927 | 124300 | 3439765650 | 32850 | 32850 | 32850 | 32850 | 3 |
| 368 | 20230927 | 124200 | 3439667100 | 32900 | 32900 | 32900 | 32850 | 240 |
| 369 | 20230927 | 124100 | 3431775350 | 32900 | 32900 | 32900 | 32850 | 87 |
| 370 | 20230927 | 124000 | 3428915250 | 32900 | 32900 | 32900 | 32900 | 36 |
| 371 | 20230927 | 123900 | 3427730850 | 32900 | 32850 | 32900 | 32850 | 36 |
| 372 | 20230927 | 123800 | 3426548150 | 32850 | 32850 | 32850 | 32750 | 196 |
| 373 | 20230927 | 123700 | 3420112050 | 32750 | 32750 | 32850 | 32700 | 60 |
| 374 | 20230927 | 123600 | 3418146800 | 32850 | 32800 | 32850 | 32800 | 55 |
| 375 | 20230927 | 123500 | 3416340100 | 32800 | 32850 | 32850 | 32800 | 138 |
| 376 | 20230927 | 123400 | 3411811900 | 32850 | 32750 | 32850 | 32750 | 176 |
| 377 | 20230927 | 123300 | 3406038650 | 32750 | 32750 | 32750 | 32750 | 76 |
| 378 | 20230927 | 123200 | 3403549650 | 32750 | 32750 | 32750 | 32750 | 100 |
| 379 | 20230927 | 123100 | 3400274650 | 32750 | 32850 | 32900 | 32750 | 222 |
| 380 | 20230927 | 123000 | 3392983150 | 32800 | 32850 | 32850 | 32800 | 177 |
| 381 | 20230927 | 122900 | 3387173700 | 32850 | 32950 | 32950 | 32850 | 20 |
| 382 | 20230927 | 122800 | 3386515850 | 32900 | 33000 | 33000 | 32900 | 135 |
| 383 | 20230927 | 122700 | 3382070400 | 32950 | 32950 | 32950 | 32950 | 157 |
| 384 | 20230927 | 122600 | 3376897250 | 32950 | 32950 | 32950 | 32950 | 84 |
| 385 | 20230927 | 122500 | 3374129450 | 32950 | 32950 | 32950 | 32950 | 0 |
| 386 | 20230927 | 122400 | 3374129450 | 32950 | 32950 | 32950 | 32900 | 174 |
| 387 | 20230927 | 122300 | 3368396350 | 32900 | 32850 | 32900 | 32850 | 87 |
| 388 | 20230927 | 122200 | 3365534150 | 32850 | 32850 | 32850 | 32850 | 3 |
| 389 | 20230927 | 122100 | 3365435600 | 32850 | 32850 | 32900 | 32850 | 80 |
| 390 | 20230927 | 122000 | 3362805800 | 32900 | 32850 | 32900 | 32850 | 165 |
| 391 | 20230927 | 121900 | 3357377650 | 32900 | 32900 | 32900 | 32900 | 78 |
| 392 | 20230927 | 121800 | 3354811450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 393 | 20230927 | 121700 | 3354811450 | 32900 | 32900 | 32900 | 32850 | 144 |
| 394 | 20230927 | 121600 | 3350077100 | 32900 | 32900 | 32900 | 32900 | 168 |
| 395 | 20230927 | 121500 | 3344549900 | 32900 | 32900 | 32900 | 32900 | 71 |
| 396 | 20230927 | 121400 | 3342214000 | 32900 | 32900 | 32900 | 32900 | 181 |
| 397 | 20230927 | 121300 | 3336259100 | 32900 | 32850 | 32900 | 32850 | 158 |
| 398 | 20230927 | 121200 | 3331064550 | 32750 | 32850 | 32850 | 32750 | 130 |
| 399 | 20230927 | 121100 | 3326797750 | 32900 | 32900 | 32900 | 32900 | 1 |
| 400 | 20230927 | 121000 | 3326764850 | 32900 | 32800 | 32900 | 32800 | 74 |
| 401 | 20230927 | 120900 | 3324334400 | 32850 | 32850 | 32850 | 32850 | 167 |
| 402 | 20230927 | 120800 | 3318848450 | 32850 | 32750 | 32850 | 32700 | 524 |
| 403 | 20230927 | 120700 | 3301696450 | 32800 | 32800 | 32800 | 32750 | 41 |
| 404 | 20230927 | 120600 | 3300351900 | 32800 | 32800 | 32800 | 32750 | 221 |
| 405 | 20230927 | 120500 | 3293108100 | 32800 | 32800 | 32800 | 32750 | 397 |
| 406 | 20230927 | 120400 | 3280098550 | 32800 | 32850 | 32900 | 32800 | 172 |
| 407 | 20230927 | 120300 | 3274456300 | 32900 | 32850 | 32900 | 32850 | 89 |
| 408 | 20230927 | 120200 | 3271529050 | 32900 | 32950 | 32950 | 32850 | 374 |
| 409 | 20230927 | 120100 | 3259222850 | 32950 | 33000 | 33000 | 32900 | 244 |
| 410 | 20230927 | 120000 | 3251189000 | 32950 | 33050 | 33050 | 32950 | 106 |
| 411 | 20230927 | 115900 | 3247690650 | 33050 | 33050 | 33050 | 33050 | 91 |
| 412 | 20230927 | 115800 | 3244683100 | 33050 | 33000 | 33050 | 33000 | 214 |
| 413 | 20230927 | 115700 | 3237611200 | 33000 | 33000 | 33000 | 33000 | 77 |
| 414 | 20230927 | 115600 | 3235070200 | 33000 | 33000 | 33000 | 32950 | 120 |
| 415 | 20230927 | 115500 | 3231110450 | 33000 | 32950 | 33050 | 32950 | 250 |
| 416 | 20230927 | 115400 | 3222859550 | 33000 | 33000 | 33000 | 33000 | 102 |
| 417 | 20230927 | 115300 | 3219493550 | 33000 | 33000 | 33000 | 33000 | 41 |
| 418 | 20230927 | 115200 | 3218140550 | 33000 | 33050 | 33050 | 33000 | 213 |
| 419 | 20230927 | 115100 | 3211108800 | 33050 | 33000 | 33050 | 33000 | 110 |
| 420 | 20230927 | 115000 | 3207478700 | 33000 | 33000 | 33000 | 33000 | 129 |
| 421 | 20230927 | 114900 | 3203221700 | 33000 | 33000 | 33000 | 33000 | 92 |
| 422 | 20230927 | 114800 | 3200185700 | 33000 | 33000 | 33000 | 33000 | 143 |
| 423 | 20230927 | 114700 | 3195466700 | 33000 | 32950 | 33000 | 32950 | 190 |
| 424 | 20230927 | 114600 | 3189202550 | 32950 | 32950 | 32950 | 32950 | 31 |
| 425 | 20230927 | 114500 | 3188181100 | 32950 | 32950 | 33000 | 32950 | 337 |
| 426 | 20230927 | 114400 | 3177076850 | 33000 | 33000 | 33000 | 32950 | 206 |
| 427 | 20230927 | 114300 | 3170278900 | 32950 | 32950 | 32950 | 32950 | 77 |
| 428 | 20230927 | 114200 | 3167741750 | 32950 | 32950 | 32950 | 32950 | 19 |
| 429 | 20230927 | 114100 | 3167115700 | 32950 | 32950 | 32950 | 32950 | 123 |
| 430 | 20230927 | 114000 | 3163062850 | 32950 | 32900 | 32950 | 32900 | 352 |
| 431 | 20230927 | 113900 | 3151475800 | 32950 | 32950 | 32950 | 32950 | 100 |
| 432 | 20230927 | 113800 | 3148180800 | 32900 | 32950 | 32950 | 32900 | 104 |
| 433 | 20230927 | 113700 | 3144754200 | 32950 | 32950 | 32950 | 32900 | 536 |
| 434 | 20230927 | 113600 | 3127098000 | 32950 | 33000 | 33000 | 32900 | 366 |
| 435 | 20230927 | 113500 | 3115047150 | 33000 | 33000 | 33000 | 33000 | 59 |
| 436 | 20230927 | 113400 | 3113100150 | 33000 | 33000 | 33000 | 33000 | 109 |
| 437 | 20230927 | 113300 | 3109503150 | 32950 | 32950 | 33000 | 32950 | 316 |
| 438 | 20230927 | 113200 | 3099077900 | 32950 | 33000 | 33000 | 32950 | 150 |
| 439 | 20230927 | 113100 | 3094134400 | 32950 | 33000 | 33000 | 32950 | 132 |
| 440 | 20230927 | 113000 | 3089779400 | 33000 | 33000 | 33000 | 32950 | 102 |
| 441 | 20230927 | 112900 | 3086413450 | 33000 | 33000 | 33000 | 33000 | 201 |
| 442 | 20230927 | 112800 | 3079780450 | 33000 | 32950 | 33000 | 32950 | 40 |
| 443 | 20230927 | 112700 | 3078460550 | 32950 | 33000 | 33000 | 32950 | 115 |
| 444 | 20230927 | 112600 | 3074667150 | 32850 | 33000 | 33000 | 32850 | 261 |
| 445 | 20230927 | 112500 | 3066060350 | 33000 | 32950 | 33000 | 32950 | 147 |
| 446 | 20230927 | 112400 | 3061212200 | 33000 | 33000 | 33000 | 33000 | 38 |
| 447 | 20230927 | 112300 | 3059958200 | 32950 | 33000 | 33000 | 32900 | 188 |
| 448 | 20230927 | 112200 | 3053766400 | 33000 | 32950 | 33000 | 32950 | 344 |
| 449 | 20230927 | 112100 | 3042422200 | 32900 | 32950 | 32950 | 32900 | 61 |
| 450 | 20230927 | 112000 | 3040412700 | 32950 | 32950 | 32950 | 32950 | 89 |
| 451 | 20230927 | 111900 | 3037480150 | 32950 | 33000 | 33000 | 32950 | 770 |
| 452 | 20230927 | 111800 | 3012098850 | 33000 | 32950 | 33000 | 32950 | 486 |
| 453 | 20230927 | 111700 | 2996078600 | 33000 | 33000 | 33000 | 33000 | 39 |
| 454 | 20230927 | 111600 | 2994791600 | 33000 | 33000 | 33000 | 32950 | 166 |
| 455 | 20230927 | 111500 | 2989314600 | 32950 | 32850 | 32950 | 32800 | 955 |
| 456 | 20230927 | 111400 | 2957938700 | 32850 | 32900 | 32900 | 32850 | 82 |
| 457 | 20230927 | 111300 | 2955244550 | 32900 | 32900 | 32900 | 32850 | 111 |
| 458 | 20230927 | 111200 | 2951592700 | 32850 | 32900 | 32900 | 32850 | 140 |
| 459 | 20230927 | 111100 | 2946988200 | 32850 | 32850 | 32850 | 32850 | 170 |
| 460 | 20230927 | 111000 | 2941403700 | 32850 | 32850 | 32850 | 32850 | 37 |
| 461 | 20230927 | 110900 | 2940188250 | 32850 | 32900 | 32900 | 32850 | 196 |
| 462 | 20230927 | 110800 | 2933745850 | 32900 | 32800 | 32900 | 32800 | 165 |
| 463 | 20230927 | 110700 | 2928325100 | 32800 | 32850 | 32850 | 32800 | 159 |
| 464 | 20230927 | 110600 | 2923106200 | 32850 | 32850 | 32850 | 32850 | 81 |
| 465 | 20230927 | 110500 | 2920445350 | 32850 | 32850 | 32850 | 32850 | 224 |
| 466 | 20230927 | 110400 | 2913086950 | 32900 | 32900 | 32900 | 32900 | 236 |
| 467 | 20230927 | 110300 | 2905322550 | 32850 | 32900 | 32900 | 32850 | 8 |
| 468 | 20230927 | 110200 | 2905059650 | 32900 | 32850 | 32900 | 32850 | 200 |
| 469 | 20230927 | 110100 | 2898484650 | 32850 | 32900 | 32950 | 32850 | 214 |
| 470 | 20230927 | 110000 | 2891436950 | 32900 | 33000 | 33000 | 32900 | 1435 |
| 471 | 20230927 | 105900 | 2844096150 | 33050 | 33050 | 33050 | 33050 | 205 |
| 472 | 20230927 | 105800 | 2837320900 | 33050 | 33050 | 33050 | 33000 | 440 |
| 473 | 20230927 | 105700 | 2822779400 | 33050 | 33050 | 33050 | 33000 | 292 |
| 474 | 20230927 | 105600 | 2813131800 | 33050 | 33000 | 33050 | 33000 | 124 |
| 475 | 20230927 | 105500 | 2809037100 | 33050 | 32950 | 33050 | 32950 | 302 |
| 476 | 20230927 | 105400 | 2799064100 | 33000 | 33000 | 33000 | 33000 | 93 |
| 477 | 20230927 | 105300 | 2795995100 | 33000 | 32950 | 33000 | 32950 | 229 |
| 478 | 20230927 | 105200 | 2788442400 | 32950 | 33000 | 33000 | 32950 | 115 |
| 479 | 20230927 | 105100 | 2784653000 | 33000 | 33000 | 33000 | 32950 | 126 |
| 480 | 20230927 | 105000 | 2780495400 | 33000 | 33000 | 33000 | 32950 | 155 |
| 481 | 20230927 | 104900 | 2775380950 | 32950 | 32900 | 32950 | 32900 | 86 |
| 482 | 20230927 | 104800 | 2772548250 | 32900 | 32950 | 32950 | 32900 | 48 |
| 483 | 20230927 | 104700 | 2770967000 | 32950 | 32900 | 32950 | 32900 | 846 |
| 484 | 20230927 | 104600 | 2743131800 | 32900 | 32800 | 32900 | 32800 | 139 |
| 485 | 20230927 | 104500 | 2738562500 | 32800 | 32900 | 32900 | 32800 | 388 |
| 486 | 20230927 | 104400 | 2725817600 | 32900 | 32950 | 32950 | 32900 | 105 |
| 487 | 20230927 | 104300 | 2722359550 | 32950 | 33000 | 33000 | 32900 | 465 |
| 488 | 20230927 | 104200 | 2707030150 | 32950 | 33000 | 33000 | 32950 | 174 |
| 489 | 20230927 | 104100 | 2701288200 | 33050 | 33050 | 33050 | 33050 | 1 |
| 490 | 20230927 | 104000 | 2701255150 | 33050 | 33000 | 33050 | 33000 | 540 |
| 491 | 20230927 | 103900 | 2683429300 | 33000 | 32950 | 33000 | 32950 | 270 |
| 492 | 20230927 | 103800 | 2674521900 | 33000 | 33000 | 33000 | 32900 | 132 |
| 493 | 20230927 | 103700 | 2670166000 | 33000 | 32950 | 33000 | 32950 | 170 |
| 494 | 20230927 | 103600 | 2664564400 | 33000 | 33000 | 33000 | 33000 | 10 |
| 495 | 20230927 | 103500 | 2664234400 | 33000 | 32950 | 33000 | 32900 | 595 |
| 496 | 20230927 | 103400 | 2644644450 | 32950 | 33000 | 33000 | 32900 | 222 |
| 497 | 20230927 | 103300 | 2637328000 | 32950 | 33050 | 33050 | 32950 | 172 |
| 498 | 20230927 | 103200 | 2631649850 | 33050 | 33000 | 33050 | 32950 | 275 |
| 499 | 20230927 | 103100 | 2622574750 | 33000 | 33000 | 33000 | 32950 | 672 |
| 500 | 20230927 | 103000 | 2600405450 | 33050 | 33000 | 33050 | 33000 | 131 |
| 501 | 20230927 | 102900 | 2596078200 | 33000 | 33000 | 33000 | 33000 | 244 |
| 502 | 20230927 | 102800 | 2588026200 | 33000 | 33100 | 33100 | 32950 | 586 |
| 503 | 20230927 | 102700 | 2568675950 | 33100 | 33050 | 33100 | 33050 | 446 |
| 504 | 20230927 | 102600 | 2553928600 | 33100 | 33100 | 33150 | 33100 | 712 |
| 505 | 20230927 | 102500 | 2530355800 | 33150 | 33100 | 33150 | 33100 | 607 |
| 506 | 20230927 | 102400 | 2510252750 | 33050 | 33000 | 33050 | 33000 | 2158 |
| 507 | 20230927 | 102300 | 2439014600 | 32950 | 33000 | 33000 | 32950 | 186 |
| 508 | 20230927 | 102200 | 2432883400 | 33000 | 33000 | 33000 | 32950 | 168 |
| 509 | 20230927 | 102100 | 2427343050 | 33000 | 33000 | 33000 | 32950 | 248 |
| 510 | 20230927 | 102000 | 2419159200 | 32950 | 32950 | 33000 | 32950 | 10 |
| 511 | 20230927 | 101900 | 2418829400 | 32950 | 32950 | 33000 | 32950 | 483 |
| 512 | 20230927 | 101800 | 2402903900 | 32950 | 32900 | 32950 | 32900 | 1105 |
| 513 | 20230927 | 101700 | 2366499050 | 32950 | 32950 | 32950 | 32950 | 536 |
| 514 | 20230927 | 101600 | 2348837850 | 32950 | 32900 | 32950 | 32850 | 1053 |
| 515 | 20230927 | 101500 | 2314154550 | 32900 | 32900 | 32950 | 32900 | 614 |
| 516 | 20230927 | 101400 | 2293948950 | 32950 | 32750 | 32950 | 32750 | 2325 |
| 517 | 20230927 | 101300 | 2217531600 | 32800 | 32800 | 32800 | 32800 | 53 |
| 518 | 20230927 | 101200 | 2215793200 | 32800 | 32700 | 32800 | 32700 | 1358 |
| 519 | 20230927 | 101100 | 2171292950 | 32700 | 32700 | 32700 | 32650 | 262 |
| 520 | 20230927 | 101000 | 2162727550 | 32700 | 32700 | 32700 | 32700 | 212 |
| 521 | 20230927 | 100900 | 2155795150 | 32700 | 32700 | 32700 | 32700 | 132 |
| 522 | 20230927 | 100800 | 2151478750 | 32750 | 32700 | 32750 | 32700 | 191 |
| 523 | 20230927 | 100700 | 2145230550 | 32700 | 32700 | 32700 | 32700 | 81 |
| 524 | 20230927 | 100600 | 2142581850 | 32700 | 32600 | 32700 | 32600 | 153 |
| 525 | 20230927 | 100500 | 2137583100 | 32600 | 32650 | 32650 | 32600 | 213 |
| 526 | 20230927 | 100400 | 2130637450 | 32650 | 32650 | 32650 | 32600 | 117 |
| 527 | 20230927 | 100300 | 2126817450 | 32650 | 32600 | 32650 | 32600 | 215 |
| 528 | 20230927 | 100200 | 2119798550 | 32600 | 32600 | 32600 | 32600 | 46 |
| 529 | 20230927 | 100100 | 2118298950 | 32600 | 32600 | 32600 | 32600 | 70 |
| 530 | 20230927 | 100000 | 2116016950 | 32650 | 32650 | 32650 | 32650 | 1 |
| 531 | 20230927 | 095900 | 2115984300 | 32650 | 32650 | 32650 | 32600 | 283 |
| 532 | 20230927 | 095800 | 2106749000 | 32600 | 32600 | 32600 | 32600 | 3 |
| 533 | 20230927 | 095700 | 2106651200 | 32600 | 32600 | 32650 | 32600 | 685 |
| 534 | 20230927 | 095600 | 2084305400 | 32500 | 32500 | 32600 | 32500 | 402 |
| 535 | 20230927 | 095500 | 2071223950 | 32500 | 32250 | 32500 | 32250 | 1450 |
| 536 | 20230927 | 095400 | 2024314600 | 32300 | 32400 | 32500 | 32300 | 2067 |
| 537 | 20230927 | 095300 | 1957429900 | 32500 | 32450 | 32500 | 32350 | 395 |
| 538 | 20230927 | 095200 | 1944626500 | 32500 | 32550 | 32550 | 32450 | 1321 |
| 539 | 20230927 | 095100 | 1901724700 | 32550 | 32700 | 32700 | 32550 | 467 |
| 540 | 20230927 | 095000 | 1886508750 | 32750 | 32900 | 32900 | 32700 | 1149 |
| 541 | 20230927 | 094900 | 1848816000 | 32900 | 32950 | 32950 | 32900 | 555 |
| 542 | 20230927 | 094800 | 1830547250 | 32900 | 32950 | 32950 | 32900 | 735 |
| 543 | 20230927 | 094700 | 1806341900 | 32950 | 32950 | 33000 | 32900 | 784 |
| 544 | 20230927 | 094600 | 1780496350 | 32950 | 32950 | 32950 | 32900 | 876 |
| 545 | 20230927 | 094500 | 1751639450 | 32950 | 32900 | 32950 | 32900 | 1604 |
| 546 | 20230927 | 094400 | 1698823050 | 32900 | 32900 | 32950 | 32850 | 1231 |
| 547 | 20230927 | 094300 | 1658324000 | 32900 | 32850 | 32900 | 32850 | 919 |
| 548 | 20230927 | 094200 | 1628122350 | 32850 | 32850 | 32850 | 32800 | 899 |
| 549 | 20230927 | 094100 | 1598591950 | 32850 | 32850 | 32850 | 32800 | 916 |
| 550 | 20230927 | 094000 | 1568502300 | 32850 | 32750 | 32850 | 32700 | 1567 |
| 551 | 20230927 | 093900 | 1517133900 | 32750 | 32700 | 32750 | 32700 | 879 |
| 552 | 20230927 | 093800 | 1488375500 | 32700 | 32700 | 32700 | 32650 | 906 |
| 553 | 20230927 | 093700 | 1458750250 | 32650 | 32850 | 32850 | 32650 | 971 |
| 554 | 20230927 | 093600 | 1426913300 | 32800 | 32850 | 32850 | 32800 | 732 |
| 555 | 20230927 | 093500 | 1402873350 | 32850 | 32800 | 32850 | 32750 | 586 |
| 556 | 20230927 | 093400 | 1383648400 | 32800 | 32750 | 32850 | 32750 | 3278 |
| 557 | 20230927 | 093300 | 1276072700 | 32750 | 32600 | 32750 | 32550 | 2716 |
| 558 | 20230927 | 093200 | 1187381150 | 32600 | 32500 | 32600 | 32500 | 2628 |
| 559 | 20230927 | 093100 | 1101808100 | 32550 | 32450 | 32550 | 32450 | 2667 |
| 560 | 20230927 | 093000 | 1015129400 | 32450 | 32450 | 32500 | 32450 | 1036 |
| 561 | 20230927 | 092900 | 981503250 | 32450 | 32400 | 32500 | 32350 | 1744 |
| 562 | 20230927 | 092800 | 924944200 | 32400 | 32300 | 32400 | 32250 | 2434 |
| 563 | 20230927 | 092700 | 846218700 | 32300 | 32350 | 32350 | 32200 | 1721 |
| 564 | 20230927 | 092600 | 790633350 | 32350 | 32200 | 32400 | 32200 | 3908 |
| 565 | 20230927 | 092500 | 664448050 | 32200 | 32200 | 32200 | 32200 | 1131 |
| 566 | 20230927 | 092400 | 628029850 | 32200 | 32200 | 32200 | 32150 | 579 |
| 567 | 20230927 | 092300 | 609389900 | 32200 | 32150 | 32200 | 32050 | 1512 |
| 568 | 20230927 | 092200 | 560776300 | 32150 | 32150 | 32200 | 32050 | 758 |
| 569 | 20230927 | 092100 | 536402050 | 32200 | 32150 | 32200 | 32150 | 911 |
| 570 | 20230927 | 092000 | 507079450 | 32000 | 32000 | 32150 | 32000 | 1547 |
| 571 | 20230927 | 091900 | 457477550 | 32000 | 32000 | 32000 | 32000 | 128 |
| 572 | 20230927 | 091800 | 453381550 | 32000 | 32000 | 32000 | 32000 | 388 |
| 573 | 20230927 | 091700 | 440965550 | 32050 | 32050 | 32050 | 32050 | 687 |
| 574 | 20230927 | 091600 | 418947200 | 32000 | 32050 | 32050 | 31950 | 780 |
| 575 | 20230927 | 091500 | 394013200 | 32050 | 32200 | 32200 | 32050 | 906 |
| 576 | 20230927 | 091400 | 364888750 | 32150 | 32000 | 32200 | 32000 | 2967 |
| 577 | 20230927 | 091300 | 269671550 | 32000 | 32050 | 32050 | 32000 | 335 |
| 578 | 20230927 | 091200 | 258942350 | 32050 | 32050 | 32050 | 31950 | 1394 |
| 579 | 20230927 | 091100 | 214334800 | 32100 | 32050 | 32100 | 32050 | 43 |
| 580 | 20230927 | 091000 | 212954950 | 32050 | 31950 | 32050 | 31950 | 1193 |
| 581 | 20230927 | 090900 | 174816650 | 31900 | 31900 | 31900 | 31900 | 8 |
| 582 | 20230927 | 090800 | 174561450 | 31900 | 31900 | 31900 | 31800 | 729 |
| 583 | 20230927 | 090700 | 151330600 | 31850 | 31900 | 32000 | 31850 | 166 |
| 584 | 20230927 | 090600 | 146035950 | 32000 | 32100 | 32100 | 31900 | 724 |
| 585 | 20230927 | 090500 | 122877000 | 32150 | 32150 | 32150 | 32050 | 769 |
| 586 | 20230927 | 090400 | 98182300 | 32200 | 32050 | 32300 | 32050 | 1773 |
| 587 | 20230927 | 090300 | 41014650 | 32000 | 31950 | 32000 | 31950 | 145 |
| 588 | 20230927 | 090200 | 36378650 | 31950 | 31800 | 31950 | 31800 | 369 |
| 589 | 20230927 | 090100 | 24625900 | 31800 | 31600 | 31800 | 31600 | 366 |
| 590 | 20230927 | 090000 | 13027100 | 31600 | 31550 | 31800 | 31500 | 413 |