32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 3 | 20230927 | 184900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20230927 | 184800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20230927 | 184700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20230927 | 184600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20230927 | 184500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20230927 | 184400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20230927 | 184300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20230927 | 184200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20230927 | 184100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20230927 | 184000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20230927 | 183900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20230927 | 183800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20230927 | 183700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20230927 | 183600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20230927 | 183500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20230927 | 183400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20230927 | 183300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20230927 | 183200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20230927 | 183100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20230927 | 183000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20230927 | 182900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20230927 | 182800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20230927 | 182700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20230927 | 182600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20230927 | 182500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20230927 | 182400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20230927 | 182300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20230927 | 182200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20230927 | 182100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20230927 | 182000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 33 | 20230927 | 181900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20230927 | 181800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20230927 | 181700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20230927 | 181600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20230927 | 181500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20230927 | 181400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20230927 | 181300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20230927 | 181200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20230927 | 181100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20230927 | 181000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20230927 | 180900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20230927 | 180800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20230927 | 180700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20230927 | 180600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20230927 | 180500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20230927 | 180400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20230927 | 180300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20230927 | 180200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20230927 | 180100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20230927 | 180000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20230927 | 175900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20230927 | 175800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20230927 | 175700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20230927 | 175600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20230927 | 175500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20230927 | 175400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20230927 | 175300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20230927 | 175200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20230927 | 175100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20230927 | 175000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 63 | 20230927 | 174900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20230927 | 174800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20230927 | 174700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20230927 | 174600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20230927 | 174500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20230927 | 174400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20230927 | 174300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20230927 | 174200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20230927 | 174100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20230927 | 174000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20230927 | 173900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20230927 | 173800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20230927 | 173700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20230927 | 173600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20230927 | 173500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20230927 | 173400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20230927 | 173300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20230927 | 173200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20230927 | 173100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20230927 | 173000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20230927 | 172900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20230927 | 172800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20230927 | 172700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20230927 | 172600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20230927 | 172500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20230927 | 172400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20230927 | 172300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20230927 | 172200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20230927 | 172100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20230927 | 172000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 93 | 20230927 | 171900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20230927 | 171800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20230927 | 171700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20230927 | 171600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20230927 | 171500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20230927 | 171400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20230927 | 171300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20230927 | 171200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20230927 | 171100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20230927 | 171000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20230927 | 170900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20230927 | 170800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20230927 | 170700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20230927 | 170600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20230927 | 170500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20230927 | 170400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20230927 | 170300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20230927 | 170200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20230927 | 170100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20230927 | 170000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20230927 | 165900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20230927 | 165800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20230927 | 165700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20230927 | 165600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20230927 | 165500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20230927 | 165400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20230927 | 165300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20230927 | 165200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20230927 | 165100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20230927 | 165000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 123 | 20230927 | 164900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20230927 | 164800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20230927 | 164700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20230927 | 164600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20230927 | 164500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20230927 | 164400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20230927 | 164300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20230927 | 164200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20230927 | 164100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20230927 | 164000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20230927 | 163900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20230927 | 163800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20230927 | 163700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20230927 | 163600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20230927 | 163500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20230927 | 163400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20230927 | 163300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20230927 | 163200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20230927 | 163100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20230927 | 163000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20230927 | 162900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20230927 | 162800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20230927 | 162700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20230927 | 162600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20230927 | 162500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20230927 | 162400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20230927 | 162300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20230927 | 162200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20230927 | 162100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20230927 | 162000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 153 | 20230927 | 161900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20230927 | 161800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20230927 | 161700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20230927 | 161600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20230927 | 161500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20230927 | 161400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20230927 | 161300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20230927 | 161200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20230927 | 161100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20230927 | 161000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20230927 | 160900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20230927 | 160800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20230927 | 160700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20230927 | 160600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20230927 | 160500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20230927 | 160400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20230927 | 160300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20230927 | 160200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20230927 | 160100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20230927 | 160000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20230927 | 155900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20230927 | 155800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20230927 | 155700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20230927 | 155600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20230927 | 155500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20230927 | 155400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20230927 | 155300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20230927 | 155200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20230927 | 155100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20230927 | 155000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 183 | 20230927 | 154900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20230927 | 154800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20230927 | 154700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20230927 | 154600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20230927 | 154500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20230927 | 154400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20230927 | 154300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20230927 | 154200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20230927 | 154100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20230927 | 154000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20230927 | 153900 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20230927 | 153800 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20230927 | 153700 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20230927 | 153600 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20230927 | 153500 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 198 | 20230927 | 153400 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 199 | 20230927 | 153300 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 200 | 20230927 | 153200 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 201 | 20230927 | 153100 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 202 | 20230927 | 153000 | 27359867300 | 29750 | 29750 | 29750 | 29750 | 76415 |
| 203 | 20230927 | 152900 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20230927 | 152800 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20230927 | 152700 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20230927 | 152600 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20230927 | 152500 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20230927 | 152400 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20230927 | 152300 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20230927 | 152200 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20230927 | 152100 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 212 | 20230927 | 152000 | 25086521050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 213 | 20230927 | 151900 | 25086521050 | 29800 | 29800 | 29850 | 29750 | 3592 |
| 214 | 20230927 | 151800 | 24979555700 | 29800 | 29850 | 29850 | 29800 | 3840 |
| 215 | 20230927 | 151700 | 24865062700 | 29850 | 29800 | 29850 | 29800 | 9749 |
| 216 | 20230927 | 151600 | 24574281350 | 29800 | 29800 | 29800 | 29750 | 1129 |
| 217 | 20230927 | 151500 | 24540679050 | 29800 | 29750 | 29800 | 29750 | 2995 |
| 218 | 20230927 | 151400 | 24451481200 | 29800 | 29800 | 29800 | 29750 | 2434 |
| 219 | 20230927 | 151300 | 24379033250 | 29800 | 29850 | 29850 | 29750 | 6815 |
| 220 | 20230927 | 151200 | 24176019950 | 29850 | 29850 | 29850 | 29800 | 2779 |
| 221 | 20230927 | 151100 | 24093118500 | 29850 | 29850 | 29850 | 29800 | 1338 |
| 222 | 20230927 | 151000 | 24053212950 | 29850 | 29850 | 29850 | 29800 | 1236 |
| 223 | 20230927 | 150900 | 24016345900 | 29850 | 29850 | 29850 | 29800 | 2531 |
| 224 | 20230927 | 150800 | 23940832850 | 29800 | 29850 | 29850 | 29800 | 1604 |
| 225 | 20230927 | 150700 | 23893010700 | 29850 | 29850 | 29850 | 29800 | 1928 |
| 226 | 20230927 | 150600 | 23835506500 | 29850 | 29850 | 29850 | 29800 | 1717 |
| 227 | 20230927 | 150500 | 23784282800 | 29850 | 29850 | 29850 | 29800 | 2175 |
| 228 | 20230927 | 150400 | 23719442650 | 29800 | 29800 | 29850 | 29750 | 1900 |
| 229 | 20230927 | 150300 | 23662783900 | 29800 | 29800 | 29800 | 29750 | 2221 |
| 230 | 20230927 | 150200 | 23596601300 | 29800 | 29800 | 29800 | 29750 | 3001 |
| 231 | 20230927 | 150100 | 23507177150 | 29800 | 29800 | 29800 | 29750 | 1203 |
| 232 | 20230927 | 150000 | 23471338150 | 29800 | 29750 | 29800 | 29750 | 1801 |
| 233 | 20230927 | 145900 | 23417685650 | 29800 | 29800 | 29800 | 29750 | 1649 |
| 234 | 20230927 | 145800 | 23368562700 | 29750 | 29800 | 29800 | 29750 | 413 |
| 235 | 20230927 | 145700 | 23356259000 | 29800 | 29800 | 29800 | 29750 | 1394 |
| 236 | 20230927 | 145600 | 23314730350 | 29850 | 29800 | 29850 | 29750 | 2945 |
| 237 | 20230927 | 145500 | 23226980150 | 29800 | 29800 | 29800 | 29750 | 1850 |
| 238 | 20230927 | 145400 | 23171860650 | 29800 | 29800 | 29800 | 29750 | 1322 |
| 239 | 20230927 | 145300 | 23132498400 | 29750 | 29750 | 29800 | 29700 | 2057 |
| 240 | 20230927 | 145200 | 23071295400 | 29750 | 29750 | 29750 | 29700 | 1483 |
| 241 | 20230927 | 145100 | 23027196000 | 29750 | 29750 | 29750 | 29700 | 875 |
| 242 | 20230927 | 145000 | 23001173250 | 29750 | 29750 | 29750 | 29700 | 1183 |
| 243 | 20230927 | 144900 | 22965987400 | 29750 | 29700 | 29750 | 29650 | 3968 |
| 244 | 20230927 | 144800 | 22848086050 | 29700 | 29800 | 29800 | 29650 | 7371 |
| 245 | 20230927 | 144700 | 22629019500 | 29800 | 29800 | 29800 | 29750 | 1618 |
| 246 | 20230927 | 144600 | 22580812250 | 29800 | 29800 | 29800 | 29750 | 1220 |
| 247 | 20230927 | 144500 | 22544461600 | 29800 | 29800 | 29800 | 29750 | 1268 |
| 248 | 20230927 | 144400 | 22506682800 | 29800 | 29800 | 29800 | 29750 | 1688 |
| 249 | 20230927 | 144300 | 22456410600 | 29750 | 29750 | 29750 | 29700 | 2747 |
| 250 | 20230927 | 144200 | 22374692800 | 29750 | 29750 | 29750 | 29700 | 993 |
| 251 | 20230927 | 144100 | 22345167300 | 29750 | 29750 | 29750 | 29700 | 2940 |
| 252 | 20230927 | 144000 | 22257704900 | 29750 | 29750 | 29750 | 29700 | 947 |
| 253 | 20230927 | 143900 | 22229542150 | 29750 | 29750 | 29750 | 29700 | 1029 |
| 254 | 20230927 | 143800 | 22198941100 | 29750 | 29700 | 29750 | 29650 | 1306 |
| 255 | 20230927 | 143700 | 22160134250 | 29700 | 29700 | 29700 | 29650 | 1417 |
| 256 | 20230927 | 143600 | 22118065600 | 29700 | 29650 | 29700 | 29650 | 2899 |
| 257 | 20230927 | 143500 | 22031974800 | 29700 | 29700 | 29700 | 29650 | 881 |
| 258 | 20230927 | 143400 | 22005817350 | 29700 | 29700 | 29700 | 29650 | 1116 |
| 259 | 20230927 | 143300 | 21972682050 | 29700 | 29700 | 29700 | 29650 | 2172 |
| 260 | 20230927 | 143200 | 21908184450 | 29700 | 29700 | 29700 | 29650 | 622 |
| 261 | 20230927 | 143100 | 21889724500 | 29700 | 29700 | 29700 | 29650 | 1003 |
| 262 | 20230927 | 143000 | 21859948300 | 29700 | 29700 | 29700 | 29650 | 1633 |
| 263 | 20230927 | 142900 | 21811462350 | 29700 | 29700 | 29700 | 29650 | 605 |
| 264 | 20230927 | 142800 | 21793500350 | 29700 | 29700 | 29700 | 29650 | 975 |
| 265 | 20230927 | 142700 | 21764549850 | 29700 | 29700 | 29700 | 29650 | 1248 |
| 266 | 20230927 | 142600 | 21727501100 | 29650 | 29650 | 29700 | 29600 | 1995 |
| 267 | 20230927 | 142500 | 21668356350 | 29650 | 29650 | 29650 | 29600 | 914 |
| 268 | 20230927 | 142400 | 21641281500 | 29650 | 29700 | 29700 | 29600 | 3166 |
| 269 | 20230927 | 142300 | 21547427400 | 29650 | 29650 | 29700 | 29650 | 1908 |
| 270 | 20230927 | 142200 | 21490791950 | 29650 | 29750 | 29750 | 29650 | 7875 |
| 271 | 20230927 | 142100 | 21256951950 | 29700 | 29750 | 29750 | 29700 | 1052 |
| 272 | 20230927 | 142000 | 21225679300 | 29750 | 29750 | 29750 | 29700 | 864 |
| 273 | 20230927 | 141900 | 21199983600 | 29750 | 29750 | 29750 | 29700 | 1043 |
| 274 | 20230927 | 141800 | 21168963450 | 29750 | 29750 | 29800 | 29700 | 1168 |
| 275 | 20230927 | 141700 | 21134220300 | 29750 | 29750 | 29800 | 29700 | 2000 |
| 276 | 20230927 | 141600 | 21074725750 | 29750 | 29700 | 29750 | 29700 | 1132 |
| 277 | 20230927 | 141500 | 21041057700 | 29750 | 29800 | 29800 | 29700 | 1016 |
| 278 | 20230927 | 141400 | 21010838450 | 29800 | 29750 | 29800 | 29700 | 1446 |
| 279 | 20230927 | 141300 | 20967820950 | 29700 | 29700 | 29750 | 29700 | 1426 |
| 280 | 20230927 | 141200 | 20925402350 | 29750 | 29750 | 29750 | 29700 | 849 |
| 281 | 20230927 | 141100 | 20900149500 | 29700 | 29750 | 29750 | 29700 | 1009 |
| 282 | 20230927 | 141000 | 20870135150 | 29700 | 29800 | 29800 | 29700 | 3566 |
| 283 | 20230927 | 140900 | 20764006400 | 29750 | 29750 | 29800 | 29750 | 894 |
| 284 | 20230927 | 140800 | 20737393800 | 29800 | 29800 | 29800 | 29750 | 1056 |
| 285 | 20230927 | 140700 | 20705958000 | 29800 | 29750 | 29800 | 29750 | 1398 |
| 286 | 20230927 | 140600 | 20664302900 | 29800 | 29750 | 29800 | 29750 | 1169 |
| 287 | 20230927 | 140500 | 20629501000 | 29800 | 29800 | 29800 | 29750 | 706 |
| 288 | 20230927 | 140400 | 20608476650 | 29800 | 29750 | 29800 | 29700 | 1531 |
| 289 | 20230927 | 140300 | 20562916600 | 29750 | 29750 | 29750 | 29700 | 1607 |
| 290 | 20230927 | 140200 | 20515109450 | 29750 | 29750 | 29750 | 29700 | 733 |
| 291 | 20230927 | 140100 | 20493309350 | 29750 | 29750 | 29750 | 29700 | 1104 |
| 292 | 20230927 | 140000 | 20460469000 | 29700 | 29750 | 29750 | 29700 | 852 |
| 293 | 20230927 | 135900 | 20435125650 | 29700 | 29750 | 29750 | 29700 | 1379 |
| 294 | 20230927 | 135800 | 20394105200 | 29750 | 29750 | 29750 | 29700 | 793 |
| 295 | 20230927 | 135700 | 20370522600 | 29750 | 29750 | 29750 | 29700 | 1611 |
| 296 | 20230927 | 135600 | 20322610050 | 29750 | 29750 | 29750 | 29700 | 1464 |
| 297 | 20230927 | 135500 | 20279108200 | 29750 | 29750 | 29750 | 29700 | 460 |
| 298 | 20230927 | 135400 | 20265428900 | 29750 | 29750 | 29750 | 29700 | 1669 |
| 299 | 20230927 | 135300 | 20215799100 | 29750 | 29750 | 29750 | 29700 | 450 |
| 300 | 20230927 | 135200 | 20202414550 | 29750 | 29750 | 29750 | 29700 | 393 |
| 301 | 20230927 | 135100 | 20190736450 | 29750 | 29750 | 29750 | 29700 | 1143 |
| 302 | 20230927 | 135000 | 20156758550 | 29700 | 29700 | 29700 | 29650 | 1936 |
| 303 | 20230927 | 134900 | 20099261750 | 29700 | 29700 | 29700 | 29650 | 759 |
| 304 | 20230927 | 134800 | 20076721500 | 29700 | 29700 | 29700 | 29650 | 359 |
| 305 | 20230927 | 134700 | 20066066550 | 29700 | 29700 | 29700 | 29650 | 1346 |
| 306 | 20230927 | 134600 | 20026106750 | 29700 | 29750 | 29750 | 29650 | 820 |
| 307 | 20230927 | 134500 | 20001748100 | 29750 | 29750 | 29750 | 29700 | 626 |
| 308 | 20230927 | 134400 | 19983148000 | 29700 | 29700 | 29750 | 29700 | 1269 |
| 309 | 20230927 | 134300 | 19945437600 | 29700 | 29750 | 29750 | 29650 | 2306 |
| 310 | 20230927 | 134200 | 19876962000 | 29700 | 29750 | 29750 | 29700 | 308 |
| 311 | 20230927 | 134100 | 19867803750 | 29750 | 29750 | 29800 | 29650 | 4873 |
| 312 | 20230927 | 134000 | 19723052800 | 29750 | 29750 | 29750 | 29700 | 1770 |
| 313 | 20230927 | 133900 | 19670424850 | 29700 | 29750 | 29750 | 29700 | 1549 |
| 314 | 20230927 | 133800 | 19624345250 | 29750 | 29750 | 29750 | 29700 | 161 |
| 315 | 20230927 | 133700 | 19619557950 | 29750 | 29750 | 29750 | 29700 | 2170 |
| 316 | 20230927 | 133600 | 19555008300 | 29750 | 29750 | 29750 | 29700 | 564 |
| 317 | 20230927 | 133500 | 19538242100 | 29750 | 29750 | 29750 | 29700 | 394 |
| 318 | 20230927 | 133400 | 19526523650 | 29750 | 29750 | 29750 | 29700 | 1193 |
| 319 | 20230927 | 133300 | 19491046950 | 29700 | 29700 | 29750 | 29700 | 372 |
| 320 | 20230927 | 133200 | 19479988400 | 29700 | 29750 | 29750 | 29700 | 609 |
| 321 | 20230927 | 133100 | 19461882400 | 29750 | 29650 | 29750 | 29650 | 1352 |
| 322 | 20230927 | 133000 | 19421712150 | 29700 | 29750 | 29750 | 29650 | 365 |
| 323 | 20230927 | 132900 | 19410873750 | 29700 | 29700 | 29750 | 29650 | 818 |
| 324 | 20230927 | 132800 | 19386579000 | 29750 | 29650 | 29750 | 29650 | 1004 |
| 325 | 20230927 | 132700 | 19356762050 | 29700 | 29700 | 29700 | 29650 | 1102 |
| 326 | 20230927 | 132600 | 19324034950 | 29700 | 29650 | 29700 | 29650 | 601 |
| 327 | 20230927 | 132500 | 19306202650 | 29650 | 29800 | 29800 | 29650 | 7948 |
| 328 | 20230927 | 132400 | 19070025050 | 29750 | 29750 | 29750 | 29700 | 1833 |
| 329 | 20230927 | 132300 | 19015507050 | 29750 | 29750 | 29750 | 29700 | 401 |
| 330 | 20230927 | 132200 | 19003580250 | 29750 | 29750 | 29750 | 29700 | 632 |
| 331 | 20230927 | 132100 | 18984780400 | 29750 | 29750 | 29800 | 29700 | 1415 |
| 332 | 20230927 | 132000 | 18942680450 | 29750 | 29800 | 29800 | 29700 | 437 |
| 333 | 20230927 | 131900 | 18929682150 | 29800 | 29750 | 29800 | 29700 | 1054 |
| 334 | 20230927 | 131800 | 18898311150 | 29750 | 29800 | 29800 | 29750 | 1215 |
| 335 | 20230927 | 131700 | 18862144250 | 29800 | 29750 | 29800 | 29700 | 1344 |
| 336 | 20230927 | 131600 | 18822165200 | 29700 | 29750 | 29750 | 29700 | 370 |
| 337 | 20230927 | 131500 | 18811163900 | 29750 | 29750 | 29750 | 29700 | 494 |
| 338 | 20230927 | 131400 | 18796472850 | 29700 | 29750 | 29750 | 29700 | 2409 |
| 339 | 20230927 | 131300 | 18724808550 | 29700 | 29750 | 29750 | 29700 | 989 |
| 340 | 20230927 | 131200 | 18695423100 | 29750 | 29700 | 29750 | 29700 | 492 |
| 341 | 20230927 | 131100 | 18680789400 | 29750 | 29700 | 29750 | 29700 | 1901 |
| 342 | 20230927 | 131000 | 18624250700 | 29700 | 29750 | 29750 | 29700 | 723 |
| 343 | 20230927 | 130900 | 18602761200 | 29700 | 29750 | 29750 | 29700 | 546 |
| 344 | 20230927 | 130800 | 18586526100 | 29700 | 29750 | 29750 | 29700 | 1121 |
| 345 | 20230927 | 130700 | 18553182150 | 29700 | 29750 | 29750 | 29700 | 695 |
| 346 | 20230927 | 130600 | 18532510500 | 29750 | 29750 | 29750 | 29700 | 350 |
| 347 | 20230927 | 130500 | 18522104100 | 29750 | 29750 | 29750 | 29700 | 1152 |
| 348 | 20230927 | 130400 | 18487859550 | 29750 | 29750 | 29750 | 29700 | 2026 |
| 349 | 20230927 | 130300 | 18427590700 | 29750 | 29750 | 29750 | 29700 | 395 |
| 350 | 20230927 | 130200 | 18415848250 | 29750 | 29750 | 29750 | 29700 | 1102 |
| 351 | 20230927 | 130100 | 18383089250 | 29750 | 29750 | 29750 | 29700 | 1206 |
| 352 | 20230927 | 130000 | 18347225550 | 29700 | 29750 | 29750 | 29650 | 3046 |
| 353 | 20230927 | 125900 | 18256751500 | 29750 | 29800 | 29800 | 29700 | 3250 |
| 354 | 20230927 | 125800 | 18160055000 | 29800 | 29800 | 29800 | 29750 | 1942 |
| 355 | 20230927 | 125700 | 18102199800 | 29800 | 29800 | 29800 | 29750 | 363 |
| 356 | 20230927 | 125600 | 18091384300 | 29750 | 29800 | 29800 | 29750 | 643 |
| 357 | 20230927 | 125500 | 18072232050 | 29800 | 29750 | 29800 | 29750 | 998 |
| 358 | 20230927 | 125400 | 18042519900 | 29750 | 29750 | 29750 | 29700 | 1188 |
| 359 | 20230927 | 125300 | 18007186950 | 29750 | 29750 | 29750 | 29700 | 451 |
| 360 | 20230927 | 125200 | 17993769800 | 29750 | 29750 | 29750 | 29700 | 673 |
| 361 | 20230927 | 125100 | 17973760850 | 29750 | 29750 | 29750 | 29700 | 1378 |
| 362 | 20230927 | 125000 | 17932779500 | 29750 | 29700 | 29750 | 29650 | 916 |
| 363 | 20230927 | 124900 | 17905553650 | 29700 | 29700 | 29700 | 29650 | 519 |
| 364 | 20230927 | 124800 | 17890144750 | 29650 | 29700 | 29750 | 29650 | 2071 |
| 365 | 20230927 | 124700 | 17828626950 | 29750 | 29700 | 29750 | 29700 | 262 |
| 366 | 20230927 | 124600 | 17820839500 | 29700 | 29700 | 29700 | 29650 | 675 |
| 367 | 20230927 | 124500 | 17800792900 | 29700 | 29700 | 29700 | 29650 | 1272 |
| 368 | 20230927 | 124400 | 17763021450 | 29650 | 29700 | 29700 | 29650 | 701 |
| 369 | 20230927 | 124300 | 17742218650 | 29700 | 29650 | 29700 | 29650 | 1254 |
| 370 | 20230927 | 124200 | 17705010350 | 29700 | 29650 | 29700 | 29650 | 1747 |
| 371 | 20230927 | 124100 | 17653210400 | 29650 | 29600 | 29650 | 29600 | 1487 |
| 372 | 20230927 | 124000 | 17609140150 | 29650 | 29650 | 29650 | 29600 | 305 |
| 373 | 20230927 | 123900 | 17600098650 | 29650 | 29650 | 29650 | 29600 | 380 |
| 374 | 20230927 | 123800 | 17588834450 | 29650 | 29650 | 29650 | 29550 | 2228 |
| 375 | 20230927 | 123700 | 17522870450 | 29600 | 29600 | 29650 | 29600 | 611 |
| 376 | 20230927 | 123600 | 17504772900 | 29650 | 29600 | 29650 | 29600 | 412 |
| 377 | 20230927 | 123500 | 17492557250 | 29600 | 29650 | 29650 | 29600 | 799 |
| 378 | 20230927 | 123400 | 17468875600 | 29600 | 29600 | 29650 | 29600 | 957 |
| 379 | 20230927 | 123300 | 17440531500 | 29650 | 29650 | 29700 | 29600 | 899 |
| 380 | 20230927 | 123200 | 17413894550 | 29650 | 29700 | 29700 | 29600 | 3080 |
| 381 | 20230927 | 123100 | 17322555650 | 29700 | 29800 | 29800 | 29600 | 7411 |
| 382 | 20230927 | 123000 | 17102366300 | 29800 | 29750 | 29800 | 29750 | 895 |
| 383 | 20230927 | 122900 | 17075699350 | 29750 | 29800 | 29800 | 29750 | 248 |
| 384 | 20230927 | 122800 | 17068309150 | 29750 | 29800 | 29800 | 29750 | 994 |
| 385 | 20230927 | 122700 | 17038692500 | 29800 | 29800 | 29800 | 29750 | 539 |
| 386 | 20230927 | 122600 | 17022635500 | 29800 | 29800 | 29800 | 29750 | 1457 |
| 387 | 20230927 | 122500 | 16979244600 | 29800 | 29750 | 29800 | 29700 | 2284 |
| 388 | 20230927 | 122400 | 16911289550 | 29750 | 29750 | 29750 | 29700 | 456 |
| 389 | 20230927 | 122300 | 16897726300 | 29750 | 29750 | 29750 | 29700 | 792 |
| 390 | 20230927 | 122200 | 16874165050 | 29750 | 29750 | 29750 | 29700 | 915 |
| 391 | 20230927 | 122100 | 16846948900 | 29750 | 29700 | 29750 | 29700 | 769 |
| 392 | 20230927 | 122000 | 16824074500 | 29750 | 29750 | 29750 | 29700 | 579 |
| 393 | 20230927 | 121900 | 16806862550 | 29750 | 29700 | 29750 | 29700 | 422 |
| 394 | 20230927 | 121800 | 16794326350 | 29750 | 29750 | 29750 | 29700 | 1728 |
| 395 | 20230927 | 121700 | 16742945500 | 29750 | 29700 | 29750 | 29650 | 638 |
| 396 | 20230927 | 121600 | 16723984250 | 29700 | 29700 | 29700 | 29650 | 961 |
| 397 | 20230927 | 121500 | 16695447400 | 29700 | 29700 | 29700 | 29650 | 1122 |
| 398 | 20230927 | 121400 | 16662124100 | 29650 | 29650 | 29700 | 29650 | 940 |
| 399 | 20230927 | 121300 | 16634221100 | 29650 | 29650 | 29700 | 29600 | 440 |
| 400 | 20230927 | 121200 | 16621179400 | 29650 | 29650 | 29700 | 29600 | 1723 |
| 401 | 20230927 | 121100 | 16570093000 | 29650 | 29650 | 29650 | 29600 | 591 |
| 402 | 20230927 | 121000 | 16552572300 | 29650 | 29650 | 29650 | 29600 | 277 |
| 403 | 20230927 | 120900 | 16544360150 | 29650 | 29600 | 29650 | 29550 | 1571 |
| 404 | 20230927 | 120800 | 16497850850 | 29600 | 29600 | 29600 | 29550 | 631 |
| 405 | 20230927 | 120700 | 16479174800 | 29600 | 29550 | 29600 | 29550 | 1186 |
| 406 | 20230927 | 120600 | 16444120300 | 29550 | 29600 | 29600 | 29500 | 1758 |
| 407 | 20230927 | 120500 | 16392178200 | 29600 | 29600 | 29600 | 29550 | 1394 |
| 408 | 20230927 | 120400 | 16350928950 | 29550 | 29600 | 29600 | 29550 | 772 |
| 409 | 20230927 | 120300 | 16328087650 | 29600 | 29550 | 29600 | 29550 | 449 |
| 410 | 20230927 | 120200 | 16314807900 | 29550 | 29600 | 29600 | 29550 | 1072 |
| 411 | 20230927 | 120100 | 16283084650 | 29650 | 29750 | 29750 | 29550 | 9882 |
| 412 | 20230927 | 120000 | 15990054550 | 29750 | 29750 | 29750 | 29700 | 349 |
| 413 | 20230927 | 115900 | 15979676600 | 29700 | 29750 | 29750 | 29700 | 1880 |
| 414 | 20230927 | 115800 | 15923761650 | 29750 | 29750 | 29750 | 29700 | 439 |
| 415 | 20230927 | 115700 | 15910702500 | 29700 | 29750 | 29750 | 29700 | 747 |
| 416 | 20230927 | 115600 | 15888487050 | 29750 | 29750 | 29750 | 29700 | 556 |
| 417 | 20230927 | 115500 | 15871949950 | 29750 | 29750 | 29750 | 29700 | 985 |
| 418 | 20230927 | 115400 | 15842651050 | 29750 | 29750 | 29750 | 29700 | 780 |
| 419 | 20230927 | 115300 | 15819452100 | 29700 | 29700 | 29750 | 29700 | 392 |
| 420 | 20230927 | 115200 | 15807800050 | 29700 | 29700 | 29750 | 29700 | 2160 |
| 421 | 20230927 | 115100 | 15743572650 | 29750 | 29750 | 29750 | 29700 | 438 |
| 422 | 20230927 | 115000 | 15730545250 | 29750 | 29750 | 29750 | 29700 | 569 |
| 423 | 20230927 | 114900 | 15713629750 | 29700 | 29700 | 29750 | 29700 | 1336 |
| 424 | 20230927 | 114800 | 15673895600 | 29700 | 29750 | 29750 | 29700 | 547 |
| 425 | 20230927 | 114700 | 15657629950 | 29750 | 29700 | 29750 | 29700 | 387 |
| 426 | 20230927 | 114600 | 15646120250 | 29750 | 29750 | 29750 | 29700 | 1123 |
| 427 | 20230927 | 114500 | 15612715600 | 29750 | 29800 | 29800 | 29700 | 2112 |
| 428 | 20230927 | 114400 | 15549887150 | 29750 | 29750 | 29800 | 29750 | 865 |
| 429 | 20230927 | 114300 | 15524132550 | 29800 | 29750 | 29800 | 29750 | 255 |
| 430 | 20230927 | 114200 | 15516539050 | 29750 | 29750 | 29800 | 29700 | 1642 |
| 431 | 20230927 | 114100 | 15467658500 | 29750 | 29800 | 29800 | 29750 | 2031 |
| 432 | 20230927 | 114000 | 15407216150 | 29750 | 29800 | 29800 | 29750 | 617 |
| 433 | 20230927 | 113900 | 15388852200 | 29750 | 29750 | 29800 | 29750 | 1529 |
| 434 | 20230927 | 113800 | 15343307100 | 29800 | 29800 | 29800 | 29750 | 1605 |
| 435 | 20230927 | 113700 | 15295539950 | 29750 | 29750 | 29800 | 29700 | 3645 |
| 436 | 20230927 | 113600 | 15187099800 | 29750 | 29750 | 29800 | 29700 | 4065 |
| 437 | 20230927 | 113500 | 15066200700 | 29750 | 29700 | 29750 | 29650 | 7852 |
| 438 | 20230927 | 113400 | 14832978900 | 29750 | 29700 | 29750 | 29700 | 1768 |
| 439 | 20230927 | 113300 | 14780439950 | 29700 | 29750 | 29800 | 29700 | 4598 |
| 440 | 20230927 | 113200 | 14643663500 | 29750 | 29750 | 29750 | 29700 | 871 |
| 441 | 20230927 | 113100 | 14617755050 | 29700 | 29750 | 29750 | 29700 | 822 |
| 442 | 20230927 | 113000 | 14593310450 | 29750 | 29750 | 29750 | 29700 | 768 |
| 443 | 20230927 | 112900 | 14570466450 | 29750 | 29750 | 29750 | 29700 | 1523 |
| 444 | 20230927 | 112800 | 14525162450 | 29750 | 29700 | 29750 | 29700 | 611 |
| 445 | 20230927 | 112700 | 14506988250 | 29700 | 29750 | 29750 | 29700 | 581 |
| 446 | 20230927 | 112600 | 14489712750 | 29700 | 29700 | 29750 | 29700 | 1656 |
| 447 | 20230927 | 112500 | 14440462200 | 29750 | 29800 | 29800 | 29750 | 3187 |
| 448 | 20230927 | 112400 | 14345628900 | 29800 | 29750 | 29800 | 29750 | 1047 |
| 449 | 20230927 | 112300 | 14314437100 | 29800 | 29750 | 29800 | 29750 | 5285 |
| 450 | 20230927 | 112200 | 14157099150 | 29750 | 29700 | 29750 | 29650 | 4904 |
| 451 | 20230927 | 112100 | 14011327450 | 29650 | 29700 | 29700 | 29650 | 558 |
| 452 | 20230927 | 112000 | 13994758900 | 29700 | 29700 | 29700 | 29650 | 2718 |
| 453 | 20230927 | 111900 | 13914039900 | 29650 | 29650 | 29650 | 29600 | 1896 |
| 454 | 20230927 | 111800 | 13857824100 | 29650 | 29650 | 29650 | 29600 | 707 |
| 455 | 20230927 | 111700 | 13836869700 | 29650 | 29650 | 29650 | 29600 | 2193 |
| 456 | 20230927 | 111600 | 13771932750 | 29650 | 29600 | 29650 | 29600 | 1014 |
| 457 | 20230927 | 111500 | 13741877400 | 29600 | 29650 | 29650 | 29600 | 803 |
| 458 | 20230927 | 111400 | 13718078350 | 29650 | 29650 | 29650 | 29600 | 1815 |
| 459 | 20230927 | 111300 | 13664324450 | 29600 | 29650 | 29650 | 29600 | 1539 |
| 460 | 20230927 | 111200 | 13618698850 | 29650 | 29650 | 29650 | 29600 | 527 |
| 461 | 20230927 | 111100 | 13603076350 | 29600 | 29650 | 29650 | 29600 | 2096 |
| 462 | 20230927 | 111000 | 13541010250 | 29600 | 29650 | 29650 | 29600 | 2097 |
| 463 | 20230927 | 110900 | 13478893200 | 29650 | 29650 | 29650 | 29600 | 2722 |
| 464 | 20230927 | 110800 | 13398247800 | 29650 | 29650 | 29650 | 29600 | 4879 |
| 465 | 20230927 | 110700 | 13253606150 | 29650 | 29500 | 29650 | 29500 | 4495 |
| 466 | 20230927 | 110600 | 13120648550 | 29550 | 29550 | 29550 | 29500 | 1446 |
| 467 | 20230927 | 110500 | 13077923750 | 29500 | 29550 | 29550 | 29500 | 1619 |
| 468 | 20230927 | 110400 | 13030131850 | 29550 | 29500 | 29550 | 29500 | 933 |
| 469 | 20230927 | 110300 | 13002581700 | 29550 | 29550 | 29600 | 29500 | 5963 |
| 470 | 20230927 | 110200 | 12826460600 | 29600 | 29650 | 29650 | 29550 | 2803 |
| 471 | 20230927 | 110100 | 12743501350 | 29650 | 29600 | 29650 | 29600 | 1221 |
| 472 | 20230927 | 110000 | 12707320050 | 29600 | 29650 | 29650 | 29600 | 3792 |
| 473 | 20230927 | 105900 | 12594944650 | 29650 | 29600 | 29650 | 29600 | 1163 |
| 474 | 20230927 | 105800 | 12560485800 | 29650 | 29650 | 29650 | 29600 | 1502 |
| 475 | 20230927 | 105700 | 12515973850 | 29650 | 29700 | 29700 | 29600 | 2616 |
| 476 | 20230927 | 105600 | 12438432150 | 29700 | 29650 | 29700 | 29600 | 3854 |
| 477 | 20230927 | 105500 | 12324097950 | 29600 | 29550 | 29600 | 29550 | 5210 |
| 478 | 20230927 | 105400 | 12169972300 | 29550 | 29550 | 29550 | 29500 | 3851 |
| 479 | 20230927 | 105300 | 12056213800 | 29550 | 29500 | 29550 | 29500 | 4915 |
| 480 | 20230927 | 105200 | 11911130150 | 29500 | 29500 | 29500 | 29450 | 797 |
| 481 | 20230927 | 105100 | 11887618800 | 29500 | 29450 | 29500 | 29450 | 1497 |
| 482 | 20230927 | 105000 | 11843478750 | 29450 | 29500 | 29500 | 29400 | 2164 |
| 483 | 20230927 | 104900 | 11779697450 | 29500 | 29500 | 29500 | 29400 | 1187 |
| 484 | 20230927 | 104800 | 11744707000 | 29450 | 29450 | 29500 | 29400 | 6027 |
| 485 | 20230927 | 104700 | 11567101100 | 29400 | 29450 | 29450 | 29400 | 2819 |
| 486 | 20230927 | 104600 | 11484096050 | 29450 | 29450 | 29450 | 29350 | 2261 |
| 487 | 20230927 | 104500 | 11417590200 | 29450 | 29400 | 29450 | 29350 | 3086 |
| 488 | 20230927 | 104400 | 11326864100 | 29350 | 29400 | 29400 | 29350 | 1138 |
| 489 | 20230927 | 104300 | 11293414800 | 29350 | 29350 | 29400 | 29300 | 1922 |
| 490 | 20230927 | 104200 | 11237017450 | 29350 | 29400 | 29400 | 29300 | 1463 |
| 491 | 20230927 | 104100 | 11194053400 | 29350 | 29350 | 29400 | 29300 | 1417 |
| 492 | 20230927 | 104000 | 11152466050 | 29350 | 29350 | 29350 | 29300 | 1616 |
| 493 | 20230927 | 103900 | 11105041750 | 29350 | 29350 | 29350 | 29300 | 1101 |
| 494 | 20230927 | 103800 | 11072731750 | 29350 | 29350 | 29350 | 29300 | 1142 |
| 495 | 20230927 | 103700 | 11039217600 | 29350 | 29350 | 29350 | 29300 | 1633 |
| 496 | 20230927 | 103600 | 10991299300 | 29350 | 29350 | 29350 | 29300 | 2758 |
| 497 | 20230927 | 103500 | 10910374050 | 29350 | 29400 | 29400 | 29300 | 2724 |
| 498 | 20230927 | 103400 | 10830415400 | 29400 | 29350 | 29400 | 29300 | 3283 |
| 499 | 20230927 | 103300 | 10734025300 | 29350 | 29350 | 29350 | 29300 | 1252 |
| 500 | 20230927 | 103200 | 10697297100 | 29350 | 29350 | 29350 | 29300 | 717 |
| 501 | 20230927 | 103100 | 10676257400 | 29350 | 29350 | 29350 | 29300 | 786 |
| 502 | 20230927 | 103000 | 10653198600 | 29350 | 29350 | 29400 | 29300 | 2243 |
| 503 | 20230927 | 102900 | 10587360100 | 29350 | 29350 | 29350 | 29250 | 1138 |
| 504 | 20230927 | 102800 | 10553999250 | 29350 | 29400 | 29400 | 29250 | 4724 |
| 505 | 20230927 | 102700 | 10415534550 | 29400 | 29400 | 29400 | 29300 | 2177 |
| 506 | 20230927 | 102600 | 10351593450 | 29350 | 29350 | 29400 | 29350 | 2139 |
| 507 | 20230927 | 102500 | 10288776650 | 29400 | 29400 | 29450 | 29350 | 2782 |
| 508 | 20230927 | 102400 | 10206984650 | 29400 | 29400 | 29450 | 29400 | 1142 |
| 509 | 20230927 | 102300 | 10173360700 | 29450 | 29350 | 29450 | 29350 | 2928 |
| 510 | 20230927 | 102200 | 10087184350 | 29400 | 29450 | 29500 | 29350 | 6173 |
| 511 | 20230927 | 102100 | 9905429800 | 29450 | 29450 | 29450 | 29400 | 1003 |
| 512 | 20230927 | 102000 | 9875895000 | 29450 | 29350 | 29450 | 29350 | 5783 |
| 513 | 20230927 | 101900 | 9705858400 | 29400 | 29350 | 29400 | 29350 | 1464 |
| 514 | 20230927 | 101800 | 9662834450 | 29350 | 29350 | 29400 | 29350 | 4613 |
| 515 | 20230927 | 101700 | 9527430000 | 29350 | 29300 | 29350 | 29250 | 1880 |
| 516 | 20230927 | 101600 | 9472301550 | 29300 | 29350 | 29350 | 29250 | 2413 |
| 517 | 20230927 | 101500 | 9401592650 | 29350 | 29300 | 29350 | 29300 | 546 |
| 518 | 20230927 | 101400 | 9385581150 | 29300 | 29300 | 29350 | 29250 | 1679 |
| 519 | 20230927 | 101300 | 9336372550 | 29300 | 29300 | 29350 | 29250 | 4063 |
| 520 | 20230927 | 101200 | 9217333850 | 29300 | 29300 | 29300 | 29250 | 969 |
| 521 | 20230927 | 101100 | 9188952200 | 29250 | 29300 | 29350 | 29250 | 2122 |
| 522 | 20230927 | 101000 | 9126786700 | 29300 | 29300 | 29350 | 29250 | 2258 |
| 523 | 20230927 | 100900 | 9060620400 | 29350 | 29350 | 29350 | 29300 | 488 |
| 524 | 20230927 | 100800 | 9046300450 | 29350 | 29300 | 29350 | 29250 | 1858 |
| 525 | 20230927 | 100700 | 8991860550 | 29300 | 29200 | 29300 | 29200 | 2073 |
| 526 | 20230927 | 100600 | 8931226050 | 29200 | 29250 | 29250 | 29200 | 1306 |
| 527 | 20230927 | 100500 | 8893030250 | 29250 | 29200 | 29250 | 29150 | 3178 |
| 528 | 20230927 | 100400 | 8800255800 | 29200 | 29100 | 29200 | 29100 | 1896 |
| 529 | 20230927 | 100300 | 8744973750 | 29150 | 29200 | 29200 | 29100 | 415 |
| 530 | 20230927 | 100200 | 8732882500 | 29150 | 29100 | 29200 | 29100 | 1071 |
| 531 | 20230927 | 100100 | 8701650600 | 29150 | 29150 | 29200 | 29100 | 1562 |
| 532 | 20230927 | 100000 | 8656115450 | 29150 | 29100 | 29150 | 29100 | 629 |
| 533 | 20230927 | 095900 | 8637790400 | 29150 | 29150 | 29150 | 29050 | 387 |
| 534 | 20230927 | 095800 | 8626513250 | 29150 | 29200 | 29200 | 29050 | 2630 |
| 535 | 20230927 | 095700 | 8549832200 | 29200 | 29150 | 29200 | 29150 | 3390 |
| 536 | 20230927 | 095600 | 8450891950 | 29200 | 29050 | 29200 | 29000 | 8468 |
| 537 | 20230927 | 095500 | 8204362950 | 29000 | 29050 | 29100 | 29000 | 1062 |
| 538 | 20230927 | 095400 | 8173520000 | 29050 | 29000 | 29100 | 29000 | 2763 |
| 539 | 20230927 | 095300 | 8093217200 | 29000 | 29000 | 29050 | 29000 | 1318 |
| 540 | 20230927 | 095200 | 8054948600 | 29000 | 29100 | 29100 | 29000 | 1135 |
| 541 | 20230927 | 095100 | 8021981500 | 29100 | 29050 | 29100 | 29000 | 1214 |
| 542 | 20230927 | 095000 | 7986710500 | 29000 | 29100 | 29100 | 29000 | 1965 |
| 543 | 20230927 | 094900 | 7929632800 | 29050 | 29050 | 29100 | 29000 | 2165 |
| 544 | 20230927 | 094800 | 7866725000 | 29050 | 29050 | 29100 | 29000 | 2002 |
| 545 | 20230927 | 094700 | 7808534700 | 29050 | 29000 | 29050 | 29000 | 2768 |
| 546 | 20230927 | 094600 | 7728140950 | 29050 | 29150 | 29150 | 29000 | 5314 |
| 547 | 20230927 | 094500 | 7573687950 | 29150 | 29150 | 29150 | 29100 | 1293 |
| 548 | 20230927 | 094400 | 7536035400 | 29150 | 29150 | 29150 | 29100 | 1397 |
| 549 | 20230927 | 094300 | 7495319700 | 29100 | 29100 | 29150 | 29050 | 3696 |
| 550 | 20230927 | 094200 | 7387743700 | 29050 | 29050 | 29100 | 29050 | 342 |
| 551 | 20230927 | 094100 | 7377795100 | 29050 | 29100 | 29100 | 29050 | 3391 |
| 552 | 20230927 | 094000 | 7279124150 | 29100 | 29100 | 29100 | 29050 | 2832 |
| 553 | 20230927 | 093900 | 7196720150 | 29050 | 29050 | 29100 | 29000 | 1720 |
| 554 | 20230927 | 093800 | 7146752200 | 29050 | 29000 | 29050 | 28950 | 5359 |
| 555 | 20230927 | 093700 | 6991121150 | 29000 | 29050 | 29050 | 28950 | 1651 |
| 556 | 20230927 | 093600 | 6943247650 | 29050 | 29050 | 29050 | 29000 | 1355 |
| 557 | 20230927 | 093500 | 6903937650 | 29050 | 29000 | 29050 | 29000 | 1332 |
| 558 | 20230927 | 093400 | 6865284250 | 29000 | 29050 | 29050 | 29000 | 1104 |
| 559 | 20230927 | 093300 | 6833249050 | 29050 | 29000 | 29050 | 28950 | 975 |
| 560 | 20230927 | 093200 | 6804967650 | 29000 | 29000 | 29050 | 28950 | 3307 |
| 561 | 20230927 | 093100 | 6709036500 | 28950 | 28950 | 29050 | 28900 | 10770 |
| 562 | 20230927 | 093000 | 6396919550 | 28900 | 28900 | 28950 | 28900 | 1117 |
| 563 | 20230927 | 092900 | 6364633550 | 28900 | 28900 | 28950 | 28800 | 4752 |
| 564 | 20230927 | 092800 | 6227367600 | 28900 | 28800 | 28900 | 28800 | 3589 |
| 565 | 20230927 | 092700 | 6123867100 | 28800 | 28850 | 28850 | 28800 | 2251 |
| 566 | 20230927 | 092600 | 6059010250 | 28850 | 28850 | 28900 | 28800 | 1000 |
| 567 | 20230927 | 092500 | 6030158450 | 28850 | 28850 | 28900 | 28750 | 8140 |
| 568 | 20230927 | 092400 | 5795667100 | 28850 | 28850 | 28900 | 28800 | 3307 |
| 569 | 20230927 | 092300 | 5700244700 | 28900 | 29000 | 29000 | 28850 | 8280 |
| 570 | 20230927 | 092200 | 5460873200 | 29000 | 28950 | 29000 | 28900 | 1955 |
| 571 | 20230927 | 092100 | 5404268550 | 28900 | 28900 | 28950 | 28850 | 4482 |
| 572 | 20230927 | 092000 | 5274742350 | 28900 | 28900 | 28900 | 28850 | 2140 |
| 573 | 20230927 | 091900 | 5212958450 | 28900 | 28850 | 28900 | 28850 | 3968 |
| 574 | 20230927 | 091800 | 5098309000 | 28900 | 28850 | 28900 | 28800 | 6343 |
| 575 | 20230927 | 091700 | 4915410250 | 28850 | 28900 | 28950 | 28850 | 5046 |
| 576 | 20230927 | 091600 | 4769636400 | 28950 | 29000 | 29000 | 28900 | 2959 |
| 577 | 20230927 | 091500 | 4683968850 | 28950 | 29000 | 29050 | 28950 | 2834 |
| 578 | 20230927 | 091400 | 4601788900 | 29000 | 28950 | 29050 | 28950 | 2916 |
| 579 | 20230927 | 091300 | 4517213900 | 28950 | 29100 | 29100 | 28950 | 5460 |
| 580 | 20230927 | 091200 | 4358830000 | 29100 | 29100 | 29100 | 29050 | 2098 |
| 581 | 20230927 | 091100 | 4297810850 | 29100 | 29050 | 29150 | 29000 | 13964 |
| 582 | 20230927 | 091000 | 3891376700 | 29050 | 29150 | 29150 | 29000 | 7529 |
| 583 | 20230927 | 090900 | 3672557000 | 29150 | 29100 | 29150 | 29100 | 1695 |
| 584 | 20230927 | 090800 | 3623159350 | 29150 | 29000 | 29150 | 29000 | 4862 |
| 585 | 20230927 | 090700 | 3481806400 | 29000 | 28950 | 29000 | 28900 | 1826 |
| 586 | 20230927 | 090600 | 3428929700 | 28950 | 28950 | 29000 | 28850 | 2054 |
| 587 | 20230927 | 090500 | 3369522050 | 28900 | 29000 | 29050 | 28850 | 9197 |
| 588 | 20230927 | 090400 | 3103258400 | 29000 | 28850 | 29100 | 28800 | 9696 |
| 589 | 20230927 | 090300 | 2822385950 | 28850 | 28850 | 28900 | 28750 | 5193 |
| 590 | 20230927 | 090200 | 2672737050 | 28800 | 28750 | 28850 | 28700 | 4735 |
| 591 | 20230927 | 090100 | 2536475450 | 28750 | 28750 | 28750 | 28400 | 49526 |
| 592 | 20230927 | 090000 | 1119055950 | 28750 | 29150 | 29200 | 28650 | 38630 |