33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 3 | 20230927 | 183900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 4 | 20230927 | 183800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 5 | 20230927 | 183700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 6 | 20230927 | 183600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 7 | 20230927 | 183500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 8 | 20230927 | 183400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 9 | 20230927 | 183300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 10 | 20230927 | 183200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 11 | 20230927 | 183100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 12 | 20230927 | 183000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 13 | 20230927 | 182900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 14 | 20230927 | 182800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 15 | 20230927 | 182700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 16 | 20230927 | 182600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 17 | 20230927 | 182500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 18 | 20230927 | 182400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 19 | 20230927 | 182300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 20 | 20230927 | 182200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 21 | 20230927 | 182100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 22 | 20230927 | 182000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 23 | 20230927 | 181900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 24 | 20230927 | 181800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 25 | 20230927 | 181700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 26 | 20230927 | 181600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 27 | 20230927 | 181500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 28 | 20230927 | 181400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 29 | 20230927 | 181300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 30 | 20230927 | 181200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 31 | 20230927 | 181100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 32 | 20230927 | 181000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 33 | 20230927 | 180900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 34 | 20230927 | 180800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 35 | 20230927 | 180700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 36 | 20230927 | 180600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 37 | 20230927 | 180500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 38 | 20230927 | 180400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 39 | 20230927 | 180300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 40 | 20230927 | 180200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 41 | 20230927 | 180100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 42 | 20230927 | 180000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 43 | 20230927 | 175900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 44 | 20230927 | 175800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 45 | 20230927 | 175700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 46 | 20230927 | 175600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 47 | 20230927 | 175500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 48 | 20230927 | 175400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 49 | 20230927 | 175300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 50 | 20230927 | 175200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 51 | 20230927 | 175100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 52 | 20230927 | 175000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 53 | 20230927 | 174900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 54 | 20230927 | 174800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 55 | 20230927 | 174700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 56 | 20230927 | 174600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 57 | 20230927 | 174500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 58 | 20230927 | 174400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 59 | 20230927 | 174300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 60 | 20230927 | 174200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 61 | 20230927 | 174100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 62 | 20230927 | 174000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 63 | 20230927 | 173900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 64 | 20230927 | 173800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 65 | 20230927 | 173700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 66 | 20230927 | 173600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 67 | 20230927 | 173500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 68 | 20230927 | 173400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 69 | 20230927 | 173300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 70 | 20230927 | 173200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 71 | 20230927 | 173100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 72 | 20230927 | 173000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 73 | 20230927 | 172900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 74 | 20230927 | 172800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 75 | 20230927 | 172700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 76 | 20230927 | 172600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 77 | 20230927 | 172500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 78 | 20230927 | 172400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 79 | 20230927 | 172300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 80 | 20230927 | 172200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 81 | 20230927 | 172100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 82 | 20230927 | 172000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 83 | 20230927 | 171900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 84 | 20230927 | 171800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 85 | 20230927 | 171700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 86 | 20230927 | 171600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 87 | 20230927 | 171500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 88 | 20230927 | 171400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 89 | 20230927 | 171300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 90 | 20230927 | 171200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 91 | 20230927 | 171100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 92 | 20230927 | 171000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 93 | 20230927 | 170900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 94 | 20230927 | 170800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 95 | 20230927 | 170700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 96 | 20230927 | 170600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 97 | 20230927 | 170500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 98 | 20230927 | 170400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 99 | 20230927 | 170300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 100 | 20230927 | 170200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 101 | 20230927 | 170100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 102 | 20230927 | 170000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 103 | 20230927 | 165900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 104 | 20230927 | 165800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 105 | 20230927 | 165700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 106 | 20230927 | 165600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 107 | 20230927 | 165500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 108 | 20230927 | 165400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 109 | 20230927 | 165300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 110 | 20230927 | 165200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 111 | 20230927 | 165100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 112 | 20230927 | 165000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 113 | 20230927 | 164900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 114 | 20230927 | 164800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 115 | 20230927 | 164700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 116 | 20230927 | 164600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 117 | 20230927 | 164500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 118 | 20230927 | 164400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 119 | 20230927 | 164300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 120 | 20230927 | 164200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 121 | 20230927 | 164100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 122 | 20230927 | 164000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 123 | 20230927 | 163900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 124 | 20230927 | 163800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 125 | 20230927 | 163700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 126 | 20230927 | 163600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 127 | 20230927 | 163500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 128 | 20230927 | 163400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 129 | 20230927 | 163300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 130 | 20230927 | 163200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 131 | 20230927 | 163100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 132 | 20230927 | 163000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 133 | 20230927 | 162900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 134 | 20230927 | 162800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 135 | 20230927 | 162700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 136 | 20230927 | 162600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 137 | 20230927 | 162500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 138 | 20230927 | 162400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 139 | 20230927 | 162300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 140 | 20230927 | 162200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 141 | 20230927 | 162100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 142 | 20230927 | 162000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 143 | 20230927 | 161900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 144 | 20230927 | 161800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 145 | 20230927 | 161700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 146 | 20230927 | 161600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 147 | 20230927 | 161500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 148 | 20230927 | 161400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 149 | 20230927 | 161300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 150 | 20230927 | 161200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 151 | 20230927 | 161100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 152 | 20230927 | 161000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 153 | 20230927 | 160900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 154 | 20230927 | 160800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 155 | 20230927 | 160700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 156 | 20230927 | 160600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 157 | 20230927 | 160500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 158 | 20230927 | 160400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 159 | 20230927 | 160300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 160 | 20230927 | 160200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 161 | 20230927 | 160100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 162 | 20230927 | 160000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 163 | 20230927 | 155900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 164 | 20230927 | 155800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 165 | 20230927 | 155700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 166 | 20230927 | 155600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 167 | 20230927 | 155500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 168 | 20230927 | 155400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 169 | 20230927 | 155300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 170 | 20230927 | 155200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 171 | 20230927 | 155100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 172 | 20230927 | 155000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 173 | 20230927 | 154900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 174 | 20230927 | 154800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 175 | 20230927 | 154700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 176 | 20230927 | 154600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 177 | 20230927 | 154500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 178 | 20230927 | 154400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 179 | 20230927 | 154300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 180 | 20230927 | 154200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 181 | 20230927 | 154100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 182 | 20230927 | 154000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 183 | 20230927 | 153900 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 184 | 20230927 | 153800 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 185 | 20230927 | 153700 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 186 | 20230927 | 153600 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 187 | 20230927 | 153500 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 188 | 20230927 | 153400 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 189 | 20230927 | 153300 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 190 | 20230927 | 153200 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 191 | 20230927 | 153100 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 192 | 20230927 | 153000 | 15390259000 | 473000 | 473000 | 473000 | 473000 | 1740 |
| 193 | 20230927 | 152900 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 194 | 20230927 | 152800 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 195 | 20230927 | 152700 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 196 | 20230927 | 152600 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 197 | 20230927 | 152500 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 198 | 20230927 | 152400 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 199 | 20230927 | 152300 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 200 | 20230927 | 152200 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 201 | 20230927 | 152100 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 202 | 20230927 | 152000 | 14567239000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 203 | 20230927 | 151900 | 14567239000 | 474500 | 474500 | 475000 | 474500 | 102 |
| 204 | 20230927 | 151800 | 14518838500 | 474500 | 474500 | 474500 | 474000 | 63 |
| 205 | 20230927 | 151700 | 14488946000 | 474500 | 474000 | 474500 | 473500 | 101 |
| 206 | 20230927 | 151600 | 14441050500 | 474000 | 474000 | 474000 | 473500 | 34 |
| 207 | 20230927 | 151500 | 14424936000 | 474000 | 474000 | 474000 | 473500 | 41 |
| 208 | 20230927 | 151400 | 14405505500 | 474000 | 474000 | 474000 | 473000 | 57 |
| 209 | 20230927 | 151300 | 14378501000 | 474000 | 474000 | 474500 | 473500 | 93 |
| 210 | 20230927 | 151200 | 14334426000 | 474000 | 474000 | 474000 | 473500 | 107 |
| 211 | 20230927 | 151100 | 14283738500 | 474000 | 473500 | 474000 | 473500 | 53 |
| 212 | 20230927 | 151000 | 14258626000 | 473500 | 473500 | 473500 | 473000 | 72 |
| 213 | 20230927 | 150900 | 14224536000 | 473000 | 473000 | 473500 | 473000 | 56 |
| 214 | 20230927 | 150800 | 14198039500 | 473000 | 472500 | 473000 | 472500 | 76 |
| 215 | 20230927 | 150700 | 14162097000 | 472000 | 472500 | 472500 | 472000 | 121 |
| 216 | 20230927 | 150600 | 14104931000 | 472500 | 473000 | 473000 | 472000 | 185 |
| 217 | 20230927 | 150500 | 14017499500 | 473000 | 472500 | 473000 | 472000 | 49 |
| 218 | 20230927 | 150400 | 13994340500 | 472500 | 472500 | 472500 | 472000 | 49 |
| 219 | 20230927 | 150300 | 13971189500 | 472500 | 472500 | 472500 | 472500 | 6 |
| 220 | 20230927 | 150200 | 13968354500 | 472500 | 472500 | 472500 | 472500 | 112 |
| 221 | 20230927 | 150100 | 13915434500 | 472500 | 472500 | 472500 | 472500 | 54 |
| 222 | 20230927 | 150000 | 13889919500 | 472500 | 472000 | 473000 | 472000 | 46 |
| 223 | 20230927 | 145900 | 13868186000 | 472000 | 472000 | 472500 | 471500 | 52 |
| 224 | 20230927 | 145800 | 13843632000 | 472000 | 471500 | 472500 | 471500 | 72 |
| 225 | 20230927 | 145700 | 13809654500 | 471500 | 471500 | 472000 | 471000 | 62 |
| 226 | 20230927 | 145600 | 13780413500 | 471500 | 472000 | 472000 | 471000 | 52 |
| 227 | 20230927 | 145500 | 13755901500 | 472000 | 471500 | 472500 | 471500 | 101 |
| 228 | 20230927 | 145400 | 13708240500 | 471500 | 472000 | 472000 | 471000 | 65 |
| 229 | 20230927 | 145300 | 13677594000 | 471500 | 472000 | 472500 | 471500 | 45 |
| 230 | 20230927 | 145200 | 13656363000 | 471500 | 471500 | 472500 | 471500 | 59 |
| 231 | 20230927 | 145100 | 13628522500 | 472500 | 472000 | 472500 | 471000 | 86 |
| 232 | 20230927 | 145000 | 13587950500 | 472000 | 472000 | 472000 | 471000 | 60 |
| 233 | 20230927 | 144900 | 13559645500 | 472000 | 471500 | 472000 | 471000 | 68 |
| 234 | 20230927 | 144800 | 13527584500 | 471500 | 471000 | 471500 | 471000 | 43 |
| 235 | 20230927 | 144700 | 13507320500 | 471000 | 470500 | 471500 | 470500 | 86 |
| 236 | 20230927 | 144600 | 13466810000 | 471000 | 471000 | 471500 | 471000 | 76 |
| 237 | 20230927 | 144500 | 13431000000 | 470500 | 471000 | 471000 | 470500 | 63 |
| 238 | 20230927 | 144400 | 13401338500 | 470500 | 471000 | 471000 | 470500 | 60 |
| 239 | 20230927 | 144300 | 13373087500 | 470500 | 471000 | 471000 | 470500 | 130 |
| 240 | 20230927 | 144200 | 13311908000 | 471000 | 471000 | 471000 | 470500 | 198 |
| 241 | 20230927 | 144100 | 13218671000 | 471000 | 471500 | 471500 | 471000 | 131 |
| 242 | 20230927 | 144000 | 13156940500 | 472500 | 472000 | 473000 | 471500 | 386 |
| 243 | 20230927 | 143900 | 12974487000 | 471500 | 471500 | 472000 | 471500 | 46 |
| 244 | 20230927 | 143800 | 12952788500 | 471500 | 471500 | 471500 | 471000 | 122 |
| 245 | 20230927 | 143700 | 12895278500 | 471500 | 471000 | 471500 | 471000 | 49 |
| 246 | 20230927 | 143600 | 12872186500 | 471000 | 471500 | 471500 | 471000 | 62 |
| 247 | 20230927 | 143500 | 12842965500 | 471000 | 471500 | 471500 | 471000 | 75 |
| 248 | 20230927 | 143400 | 12807613500 | 471500 | 471500 | 471500 | 471000 | 40 |
| 249 | 20230927 | 143300 | 12788764500 | 471000 | 470500 | 471500 | 470500 | 190 |
| 250 | 20230927 | 143200 | 12699244000 | 470500 | 470500 | 471000 | 470500 | 50 |
| 251 | 20230927 | 143100 | 12675708500 | 470500 | 471000 | 471500 | 470500 | 156 |
| 252 | 20230927 | 143000 | 12602237500 | 471000 | 471500 | 471500 | 471000 | 80 |
| 253 | 20230927 | 142900 | 12564527500 | 471500 | 471000 | 471500 | 471000 | 85 |
| 254 | 20230927 | 142800 | 12524465500 | 471500 | 471000 | 471500 | 471000 | 108 |
| 255 | 20230927 | 142700 | 12473571500 | 471000 | 472500 | 472500 | 471000 | 139 |
| 256 | 20230927 | 142600 | 12407992500 | 472500 | 473500 | 474000 | 472500 | 119 |
| 257 | 20230927 | 142500 | 12351702000 | 473000 | 474500 | 475000 | 473000 | 177 |
| 258 | 20230927 | 142400 | 12267863000 | 474500 | 474500 | 474500 | 474000 | 28 |
| 259 | 20230927 | 142300 | 12254578500 | 474500 | 474500 | 474500 | 474000 | 45 |
| 260 | 20230927 | 142200 | 12233237500 | 474500 | 473500 | 474500 | 473500 | 83 |
| 261 | 20230927 | 142100 | 12193890000 | 474000 | 474000 | 474000 | 473500 | 28 |
| 262 | 20230927 | 142000 | 12180620000 | 474000 | 474000 | 474000 | 473500 | 28 |
| 263 | 20230927 | 141900 | 12167351500 | 473500 | 473500 | 474000 | 473000 | 57 |
| 264 | 20230927 | 141800 | 12140357500 | 473000 | 473500 | 474000 | 473000 | 169 |
| 265 | 20230927 | 141700 | 12060361000 | 473500 | 474500 | 475000 | 473500 | 214 |
| 266 | 20230927 | 141600 | 11958799500 | 474500 | 474500 | 475000 | 474500 | 81 |
| 267 | 20230927 | 141500 | 11920340500 | 475000 | 475000 | 475000 | 474500 | 65 |
| 268 | 20230927 | 141400 | 11889477000 | 475000 | 475000 | 475000 | 474500 | 71 |
| 269 | 20230927 | 141300 | 11855752500 | 475000 | 474500 | 475000 | 474500 | 40 |
| 270 | 20230927 | 141200 | 11836756000 | 474500 | 474500 | 475000 | 474500 | 40 |
| 271 | 20230927 | 141100 | 11817764000 | 475000 | 475000 | 475000 | 474500 | 131 |
| 272 | 20230927 | 141000 | 11755547000 | 475000 | 474500 | 475000 | 474500 | 31 |
| 273 | 20230927 | 140900 | 11740824000 | 475000 | 475000 | 475000 | 474500 | 35 |
| 274 | 20230927 | 140800 | 11724204000 | 474500 | 474500 | 475000 | 474000 | 55 |
| 275 | 20230927 | 140700 | 11698102500 | 474500 | 474000 | 474500 | 474000 | 161 |
| 276 | 20230927 | 140600 | 11621724000 | 474000 | 474000 | 474500 | 473500 | 70 |
| 277 | 20230927 | 140500 | 11588545500 | 474000 | 474000 | 474000 | 473500 | 14 |
| 278 | 20230927 | 140400 | 11581911000 | 473500 | 474000 | 474000 | 473500 | 23 |
| 279 | 20230927 | 140300 | 11571011000 | 474000 | 474000 | 474000 | 473000 | 106 |
| 280 | 20230927 | 140200 | 11520796500 | 473500 | 474500 | 474500 | 473500 | 114 |
| 281 | 20230927 | 140100 | 11466758000 | 474500 | 474500 | 475000 | 474000 | 108 |
| 282 | 20230927 | 140000 | 11415508500 | 475000 | 474500 | 475000 | 474500 | 88 |
| 283 | 20230927 | 135900 | 11373733500 | 474500 | 474500 | 474500 | 474000 | 46 |
| 284 | 20230927 | 135800 | 11351908000 | 474500 | 474500 | 474500 | 474000 | 58 |
| 285 | 20230927 | 135700 | 11324390000 | 474500 | 474000 | 474500 | 474000 | 28 |
| 286 | 20230927 | 135600 | 11311106500 | 474500 | 474500 | 474500 | 474000 | 54 |
| 287 | 20230927 | 135500 | 11285489500 | 474500 | 474000 | 474500 | 474000 | 50 |
| 288 | 20230927 | 135400 | 11261770000 | 474500 | 474000 | 474500 | 473500 | 39 |
| 289 | 20230927 | 135300 | 11243280000 | 474000 | 474000 | 474500 | 473500 | 47 |
| 290 | 20230927 | 135200 | 11220997500 | 474500 | 473500 | 474500 | 473500 | 123 |
| 291 | 20230927 | 135100 | 11162697000 | 474000 | 473500 | 474000 | 473500 | 57 |
| 292 | 20230927 | 135000 | 11135679500 | 474000 | 474000 | 474000 | 473500 | 34 |
| 293 | 20230927 | 134900 | 11119565500 | 473500 | 474000 | 474000 | 473500 | 72 |
| 294 | 20230927 | 134800 | 11085441500 | 474000 | 474000 | 474000 | 473500 | 39 |
| 295 | 20230927 | 134700 | 11066958000 | 474000 | 473500 | 474000 | 473500 | 23 |
| 296 | 20230927 | 134600 | 11056058000 | 473500 | 473500 | 474000 | 473500 | 50 |
| 297 | 20230927 | 134500 | 11032368500 | 473500 | 473500 | 473500 | 473000 | 63 |
| 298 | 20230927 | 134400 | 11002539000 | 473500 | 473000 | 473500 | 473000 | 62 |
| 299 | 20230927 | 134300 | 10973183000 | 473000 | 473000 | 473500 | 472500 | 25 |
| 300 | 20230927 | 134200 | 10961352000 | 473500 | 473500 | 473500 | 473000 | 104 |
| 301 | 20230927 | 134100 | 10912135500 | 473500 | 473500 | 473500 | 473000 | 90 |
| 302 | 20230927 | 134000 | 10869522500 | 473500 | 473500 | 473500 | 473000 | 43 |
| 303 | 20230927 | 133900 | 10849174500 | 473000 | 473500 | 473500 | 473000 | 35 |
| 304 | 20230927 | 133800 | 10832603500 | 473000 | 473000 | 473500 | 473000 | 61 |
| 305 | 20230927 | 133700 | 10803749000 | 473000 | 473000 | 473000 | 472500 | 65 |
| 306 | 20230927 | 133600 | 10773006000 | 473000 | 473500 | 473500 | 472500 | 67 |
| 307 | 20230927 | 133500 | 10741312500 | 473000 | 473500 | 473500 | 473000 | 28 |
| 308 | 20230927 | 133400 | 10728056500 | 473000 | 473000 | 473000 | 472500 | 73 |
| 309 | 20230927 | 133300 | 10693529500 | 472500 | 473000 | 473000 | 472500 | 26 |
| 310 | 20230927 | 133200 | 10681232500 | 472500 | 473000 | 473000 | 472500 | 27 |
| 311 | 20230927 | 133100 | 10668462500 | 472500 | 473000 | 473000 | 472500 | 24 |
| 312 | 20230927 | 133000 | 10657112500 | 472500 | 472500 | 473000 | 472000 | 72 |
| 313 | 20230927 | 132900 | 10623083500 | 472000 | 472500 | 472500 | 472000 | 40 |
| 314 | 20230927 | 132800 | 10604184000 | 473000 | 472500 | 473000 | 472500 | 22 |
| 315 | 20230927 | 132700 | 10593788000 | 472500 | 472000 | 472500 | 472000 | 47 |
| 316 | 20230927 | 132600 | 10571585000 | 472000 | 472000 | 472000 | 471500 | 61 |
| 317 | 20230927 | 132500 | 10542793500 | 472000 | 472000 | 472000 | 471500 | 22 |
| 318 | 20230927 | 132400 | 10532410500 | 472000 | 472000 | 472000 | 471500 | 19 |
| 319 | 20230927 | 132300 | 10523443500 | 472000 | 472500 | 472500 | 472000 | 67 |
| 320 | 20230927 | 132200 | 10491815500 | 472000 | 472500 | 472500 | 471500 | 74 |
| 321 | 20230927 | 132100 | 10456887500 | 472500 | 472500 | 472500 | 472000 | 30 |
| 322 | 20230927 | 132000 | 10442713000 | 472500 | 472500 | 473000 | 472000 | 48 |
| 323 | 20230927 | 131900 | 10420021500 | 472000 | 472000 | 473000 | 472000 | 75 |
| 324 | 20230927 | 131800 | 10384584000 | 472000 | 473500 | 473500 | 472000 | 84 |
| 325 | 20230927 | 131700 | 10344872500 | 473000 | 473500 | 473500 | 473000 | 25 |
| 326 | 20230927 | 131600 | 10333037000 | 473000 | 473000 | 473000 | 472500 | 79 |
| 327 | 20230927 | 131500 | 10295670500 | 473000 | 473000 | 473000 | 472500 | 43 |
| 328 | 20230927 | 131400 | 10275333000 | 472500 | 473000 | 473000 | 472500 | 16 |
| 329 | 20230927 | 131300 | 10267769000 | 472500 | 472500 | 473000 | 472500 | 22 |
| 330 | 20230927 | 131200 | 10257366500 | 472000 | 473000 | 473000 | 472000 | 86 |
| 331 | 20230927 | 131100 | 10216693500 | 472500 | 472500 | 472500 | 472000 | 48 |
| 332 | 20230927 | 131000 | 10194015500 | 473000 | 473000 | 473000 | 472500 | 43 |
| 333 | 20230927 | 130900 | 10173683500 | 473000 | 473000 | 473000 | 472500 | 53 |
| 334 | 20230927 | 130800 | 10148620500 | 473000 | 473000 | 473000 | 472500 | 37 |
| 335 | 20230927 | 130700 | 10131121500 | 473000 | 472500 | 473000 | 472500 | 40 |
| 336 | 20230927 | 130600 | 10112203500 | 472500 | 473000 | 473000 | 472000 | 51 |
| 337 | 20230927 | 130500 | 10088099000 | 473000 | 472500 | 473000 | 472500 | 62 |
| 338 | 20230927 | 130400 | 10058783500 | 472500 | 472500 | 472500 | 472000 | 62 |
| 339 | 20230927 | 130300 | 10029490500 | 472500 | 472500 | 472500 | 472000 | 31 |
| 340 | 20230927 | 130200 | 10014845000 | 472000 | 472500 | 472500 | 472000 | 23 |
| 341 | 20230927 | 130100 | 10003985000 | 472000 | 472000 | 472000 | 471500 | 56 |
| 342 | 20230927 | 130000 | 9977553500 | 472000 | 471500 | 472000 | 471000 | 70 |
| 343 | 20230927 | 125900 | 9944547000 | 471000 | 472500 | 472500 | 471000 | 61 |
| 344 | 20230927 | 125800 | 9915779000 | 472000 | 472500 | 472500 | 471500 | 36 |
| 345 | 20230927 | 125700 | 9898786000 | 472500 | 472000 | 472500 | 471500 | 42 |
| 346 | 20230927 | 125600 | 9878960000 | 472500 | 472000 | 472500 | 471500 | 37 |
| 347 | 20230927 | 125500 | 9861494000 | 472000 | 472500 | 472500 | 471500 | 35 |
| 348 | 20230927 | 125400 | 9844961000 | 472500 | 472000 | 472500 | 471500 | 64 |
| 349 | 20230927 | 125300 | 9814753000 | 472000 | 472000 | 472500 | 471500 | 31 |
| 350 | 20230927 | 125200 | 9800120500 | 472000 | 472000 | 472000 | 472000 | 2 |
| 351 | 20230927 | 125100 | 9799176500 | 472000 | 472000 | 472000 | 472000 | 40 |
| 352 | 20230927 | 125000 | 9780296500 | 472000 | 472000 | 472500 | 471500 | 68 |
| 353 | 20230927 | 124900 | 9748203000 | 472000 | 472000 | 472500 | 472000 | 11 |
| 354 | 20230927 | 124800 | 9743010000 | 471500 | 472000 | 472000 | 471500 | 21 |
| 355 | 20230927 | 124700 | 9733099000 | 472000 | 471500 | 472000 | 471500 | 52 |
| 356 | 20230927 | 124600 | 9708556000 | 472500 | 472000 | 472500 | 472000 | 85 |
| 357 | 20230927 | 124500 | 9668428500 | 472000 | 472000 | 472000 | 471500 | 20 |
| 358 | 20230927 | 124400 | 9658990000 | 471500 | 472000 | 472500 | 471500 | 29 |
| 359 | 20230927 | 124300 | 9645303000 | 472000 | 472000 | 472000 | 471500 | 108 |
| 360 | 20230927 | 124200 | 9594343000 | 472000 | 471500 | 472000 | 471500 | 17 |
| 361 | 20230927 | 124100 | 9586320000 | 472000 | 472000 | 472000 | 471500 | 51 |
| 362 | 20230927 | 124000 | 9562261000 | 471500 | 472000 | 472000 | 471500 | 15 |
| 363 | 20230927 | 123900 | 9555183000 | 471500 | 472000 | 472000 | 471500 | 29 |
| 364 | 20230927 | 123800 | 9541497000 | 471500 | 472000 | 472000 | 471500 | 26 |
| 365 | 20230927 | 123700 | 9529225500 | 471500 | 472000 | 472000 | 471500 | 8 |
| 366 | 20230927 | 123600 | 9525453000 | 472000 | 471500 | 472000 | 471500 | 37 |
| 367 | 20230927 | 123500 | 9508003000 | 471500 | 471500 | 471500 | 471000 | 35 |
| 368 | 20230927 | 123400 | 9491503000 | 471000 | 471000 | 471000 | 471000 | 2 |
| 369 | 20230927 | 123300 | 9490561000 | 471000 | 470500 | 471000 | 470000 | 25 |
| 370 | 20230927 | 123200 | 9478795500 | 470500 | 471000 | 471500 | 470500 | 106 |
| 371 | 20230927 | 123100 | 9428860000 | 471500 | 471500 | 471500 | 471000 | 32 |
| 372 | 20230927 | 123000 | 9413773000 | 472000 | 472000 | 472000 | 471500 | 15 |
| 373 | 20230927 | 122900 | 9406699000 | 472000 | 472000 | 472500 | 472000 | 49 |
| 374 | 20230927 | 122800 | 9383563000 | 472000 | 471500 | 472500 | 471000 | 51 |
| 375 | 20230927 | 122700 | 9359498500 | 471500 | 472000 | 472000 | 471500 | 56 |
| 376 | 20230927 | 122600 | 9333075000 | 472000 | 471000 | 472000 | 471000 | 32 |
| 377 | 20230927 | 122500 | 9317987500 | 471000 | 471000 | 471000 | 470500 | 51 |
| 378 | 20230927 | 122400 | 9293967000 | 470500 | 471000 | 471000 | 470500 | 39 |
| 379 | 20230927 | 122300 | 9275600500 | 471000 | 471000 | 471000 | 470500 | 7 |
| 380 | 20230927 | 122200 | 9272305000 | 470500 | 471000 | 471000 | 470500 | 66 |
| 381 | 20230927 | 122100 | 9241246500 | 471000 | 472500 | 472500 | 471000 | 121 |
| 382 | 20230927 | 122000 | 9184139000 | 472500 | 472500 | 472500 | 472000 | 13 |
| 383 | 20230927 | 121900 | 9177997000 | 472500 | 472000 | 472500 | 472000 | 32 |
| 384 | 20230927 | 121800 | 9162886500 | 472000 | 472000 | 472000 | 471500 | 30 |
| 385 | 20230927 | 121700 | 9148727000 | 472500 | 472500 | 472500 | 472000 | 32 |
| 386 | 20230927 | 121600 | 9133607500 | 472000 | 472000 | 472000 | 471500 | 41 |
| 387 | 20230927 | 121500 | 9114265000 | 471500 | 471000 | 471500 | 471000 | 10 |
| 388 | 20230927 | 121400 | 9109553000 | 471000 | 471500 | 472500 | 470500 | 143 |
| 389 | 20230927 | 121300 | 9042133000 | 472000 | 471500 | 472000 | 471500 | 54 |
| 390 | 20230927 | 121200 | 9016646000 | 472000 | 472000 | 472000 | 471500 | 12 |
| 391 | 20230927 | 121100 | 9010982500 | 472000 | 472000 | 472000 | 471500 | 33 |
| 392 | 20230927 | 121000 | 8995408000 | 471500 | 471500 | 472000 | 471000 | 57 |
| 393 | 20230927 | 120900 | 8968525000 | 471500 | 471000 | 471500 | 471000 | 39 |
| 394 | 20230927 | 120800 | 8950149000 | 471000 | 470500 | 471000 | 470500 | 8 |
| 395 | 20230927 | 120700 | 8946382000 | 471000 | 471000 | 471000 | 471000 | 22 |
| 396 | 20230927 | 120600 | 8936020000 | 471000 | 470500 | 471000 | 470000 | 50 |
| 397 | 20230927 | 120500 | 8912496500 | 470500 | 470500 | 470500 | 470000 | 27 |
| 398 | 20230927 | 120400 | 8899799500 | 470500 | 470500 | 470500 | 469500 | 110 |
| 399 | 20230927 | 120300 | 8848099500 | 470500 | 470000 | 470500 | 470000 | 30 |
| 400 | 20230927 | 120200 | 8833987500 | 470000 | 472000 | 472500 | 469500 | 256 |
| 401 | 20230927 | 120100 | 8713393500 | 472500 | 472500 | 472500 | 472000 | 20 |
| 402 | 20230927 | 120000 | 8703944000 | 472500 | 472500 | 472500 | 472000 | 33 |
| 403 | 20230927 | 115900 | 8688352500 | 472000 | 473000 | 473000 | 472000 | 58 |
| 404 | 20230927 | 115800 | 8660946000 | 473000 | 472500 | 473000 | 472000 | 25 |
| 405 | 20230927 | 115700 | 8649134000 | 472000 | 472000 | 472500 | 472000 | 34 |
| 406 | 20230927 | 115600 | 8633070500 | 472000 | 472500 | 472500 | 472000 | 32 |
| 407 | 20230927 | 115500 | 8617953500 | 472000 | 472000 | 472500 | 471500 | 87 |
| 408 | 20230927 | 115400 | 8576896000 | 472000 | 472000 | 472500 | 471500 | 48 |
| 409 | 20230927 | 115300 | 8554231000 | 472000 | 472500 | 472500 | 472000 | 41 |
| 410 | 20230927 | 115200 | 8534868500 | 472000 | 472500 | 472500 | 472000 | 66 |
| 411 | 20230927 | 115100 | 8503710000 | 472000 | 473000 | 473000 | 472000 | 88 |
| 412 | 20230927 | 115000 | 8462123000 | 472500 | 473500 | 473500 | 472500 | 75 |
| 413 | 20230927 | 114900 | 8426625000 | 473500 | 473000 | 473500 | 472500 | 31 |
| 414 | 20230927 | 114800 | 8411961000 | 473000 | 473000 | 473000 | 472500 | 49 |
| 415 | 20230927 | 114700 | 8388785000 | 473000 | 472500 | 473000 | 472000 | 53 |
| 416 | 20230927 | 114600 | 8363740500 | 472500 | 472500 | 472500 | 472000 | 41 |
| 417 | 20230927 | 114500 | 8344371000 | 472000 | 472500 | 472500 | 472000 | 57 |
| 418 | 20230927 | 114400 | 8317443000 | 472500 | 472500 | 472500 | 472000 | 53 |
| 419 | 20230927 | 114300 | 8292403000 | 472500 | 472500 | 472500 | 472000 | 38 |
| 420 | 20230927 | 114200 | 8274453000 | 472000 | 471500 | 472500 | 471500 | 43 |
| 421 | 20230927 | 114100 | 8254149000 | 472000 | 472000 | 472500 | 471500 | 37 |
| 422 | 20230927 | 114000 | 8236680000 | 472500 | 472500 | 472500 | 472000 | 93 |
| 423 | 20230927 | 113900 | 8192750000 | 472500 | 472000 | 472500 | 472000 | 27 |
| 424 | 20230927 | 113800 | 8179993500 | 472000 | 472000 | 472500 | 472000 | 37 |
| 425 | 20230927 | 113700 | 8162516500 | 472000 | 472000 | 472500 | 471500 | 76 |
| 426 | 20230927 | 113600 | 8126640000 | 471500 | 472000 | 472000 | 471500 | 45 |
| 427 | 20230927 | 113500 | 8105406500 | 472000 | 471500 | 472000 | 471500 | 30 |
| 428 | 20230927 | 113400 | 8091249500 | 472000 | 472000 | 472000 | 471500 | 61 |
| 429 | 20230927 | 113300 | 8062462000 | 472000 | 471000 | 472000 | 471000 | 48 |
| 430 | 20230927 | 113200 | 8039826500 | 471000 | 471000 | 471000 | 470500 | 45 |
| 431 | 20230927 | 113100 | 8018638000 | 470500 | 471500 | 472000 | 470000 | 132 |
| 432 | 20230927 | 113000 | 7956514500 | 472000 | 471500 | 472000 | 471500 | 29 |
| 433 | 20230927 | 112900 | 7942838000 | 471500 | 472000 | 472500 | 471000 | 104 |
| 434 | 20230927 | 112800 | 7893785000 | 472500 | 472000 | 472500 | 472000 | 46 |
| 435 | 20230927 | 112700 | 7872072000 | 472000 | 472000 | 472000 | 471500 | 53 |
| 436 | 20230927 | 112600 | 7847064500 | 472000 | 471500 | 472000 | 471000 | 46 |
| 437 | 20230927 | 112500 | 7825363500 | 472000 | 471500 | 472000 | 471500 | 39 |
| 438 | 20230927 | 112400 | 7806957500 | 471000 | 471000 | 472000 | 470000 | 68 |
| 439 | 20230927 | 112300 | 7774903000 | 471500 | 472500 | 472500 | 471500 | 95 |
| 440 | 20230927 | 112200 | 7730056500 | 473000 | 472500 | 473000 | 471000 | 161 |
| 441 | 20230927 | 112100 | 7654078000 | 472500 | 472000 | 472500 | 471500 | 34 |
| 442 | 20230927 | 112000 | 7638028000 | 472500 | 473000 | 473000 | 472000 | 60 |
| 443 | 20230927 | 111900 | 7609675500 | 472500 | 472000 | 472500 | 472000 | 65 |
| 444 | 20230927 | 111800 | 7578983500 | 472000 | 473500 | 474000 | 472000 | 177 |
| 445 | 20230927 | 111700 | 7495243000 | 473000 | 473500 | 474000 | 473000 | 15 |
| 446 | 20230927 | 111600 | 7488140500 | 473500 | 473000 | 473500 | 472500 | 40 |
| 447 | 20230927 | 111500 | 7469208500 | 473500 | 473000 | 473500 | 472500 | 117 |
| 448 | 20230927 | 111400 | 7413860500 | 472000 | 474000 | 474000 | 471500 | 157 |
| 449 | 20230927 | 111300 | 7339629000 | 474000 | 473500 | 474000 | 473500 | 38 |
| 450 | 20230927 | 111200 | 7321625000 | 473500 | 474000 | 474000 | 473000 | 56 |
| 451 | 20230927 | 111100 | 7295104000 | 474000 | 473500 | 474000 | 473500 | 152 |
| 452 | 20230927 | 111000 | 7223089500 | 473000 | 474000 | 474500 | 473000 | 67 |
| 453 | 20230927 | 110900 | 7191364000 | 474000 | 473000 | 474000 | 473000 | 31 |
| 454 | 20230927 | 110800 | 7176684000 | 473000 | 472500 | 473000 | 472000 | 56 |
| 455 | 20230927 | 110700 | 7150217500 | 472500 | 471000 | 472500 | 471000 | 67 |
| 456 | 20230927 | 110600 | 7118589500 | 471000 | 470500 | 471500 | 470000 | 97 |
| 457 | 20230927 | 110500 | 7072924500 | 470000 | 470000 | 470500 | 469500 | 39 |
| 458 | 20230927 | 110400 | 7054599000 | 469500 | 471000 | 471000 | 469500 | 309 |
| 459 | 20230927 | 110300 | 6909339500 | 470500 | 472000 | 472500 | 470500 | 204 |
| 460 | 20230927 | 110200 | 6813166000 | 472500 | 474000 | 474500 | 472000 | 230 |
| 461 | 20230927 | 110100 | 6704336000 | 474000 | 474000 | 474500 | 473500 | 85 |
| 462 | 20230927 | 110000 | 6664050500 | 474500 | 474000 | 475000 | 473500 | 294 |
| 463 | 20230927 | 105900 | 6524494500 | 474000 | 473500 | 474000 | 473000 | 34 |
| 464 | 20230927 | 105800 | 6508392000 | 473500 | 473500 | 473500 | 473000 | 49 |
| 465 | 20230927 | 105700 | 6485193000 | 473500 | 473000 | 473500 | 472500 | 73 |
| 466 | 20230927 | 105600 | 6450642500 | 473000 | 474000 | 474000 | 472500 | 233 |
| 467 | 20230927 | 105500 | 6340419500 | 474000 | 474500 | 475000 | 473500 | 374 |
| 468 | 20230927 | 105400 | 6163066000 | 474000 | 473500 | 474500 | 473000 | 228 |
| 469 | 20230927 | 105300 | 6055005000 | 473500 | 473000 | 473500 | 472500 | 246 |
| 470 | 20230927 | 105200 | 5938625000 | 472500 | 472000 | 472500 | 472000 | 140 |
| 471 | 20230927 | 105100 | 5872476500 | 472500 | 472000 | 472500 | 471500 | 65 |
| 472 | 20230927 | 105000 | 5841767500 | 471500 | 471000 | 472500 | 470500 | 616 |
| 473 | 20230927 | 104900 | 5551377500 | 470500 | 470500 | 471000 | 470500 | 76 |
| 474 | 20230927 | 104800 | 5515591500 | 470500 | 471000 | 471000 | 470500 | 74 |
| 475 | 20230927 | 104700 | 5480747000 | 471000 | 470000 | 471000 | 470000 | 28 |
| 476 | 20230927 | 104600 | 5467567000 | 470500 | 470500 | 470500 | 470000 | 83 |
| 477 | 20230927 | 104500 | 5428529000 | 470500 | 470000 | 470500 | 469500 | 59 |
| 478 | 20230927 | 104400 | 5400783500 | 470000 | 470000 | 470000 | 469500 | 26 |
| 479 | 20230927 | 104300 | 5388564000 | 469500 | 470500 | 470500 | 469500 | 197 |
| 480 | 20230927 | 104200 | 5296008500 | 470500 | 470000 | 470500 | 469500 | 86 |
| 481 | 20230927 | 104100 | 5255578000 | 470000 | 470000 | 470000 | 469500 | 33 |
| 482 | 20230927 | 104000 | 5240069000 | 470000 | 470500 | 470500 | 469500 | 79 |
| 483 | 20230927 | 103900 | 5202933000 | 470500 | 470000 | 470500 | 469500 | 20 |
| 484 | 20230927 | 103800 | 5193524500 | 470000 | 469500 | 470000 | 469500 | 276 |
| 485 | 20230927 | 103700 | 5063806000 | 469500 | 470500 | 470500 | 469500 | 493 |
| 486 | 20230927 | 103600 | 4832269000 | 470500 | 470000 | 470500 | 469500 | 451 |
| 487 | 20230927 | 103500 | 4620444500 | 470000 | 470000 | 470000 | 469500 | 29 |
| 488 | 20230927 | 103400 | 4606815000 | 469500 | 470000 | 470000 | 469500 | 67 |
| 489 | 20230927 | 103300 | 4575327500 | 469500 | 469500 | 470000 | 469500 | 59 |
| 490 | 20230927 | 103200 | 4547625000 | 469500 | 468500 | 469500 | 468500 | 121 |
| 491 | 20230927 | 103100 | 4490879000 | 469000 | 470000 | 470000 | 469000 | 368 |
| 492 | 20230927 | 103000 | 4318054500 | 470000 | 469000 | 470000 | 468500 | 182 |
| 493 | 20230927 | 102900 | 4232641500 | 469000 | 469000 | 470000 | 469000 | 87 |
| 494 | 20230927 | 102800 | 4191798500 | 469500 | 470500 | 471000 | 469000 | 335 |
| 495 | 20230927 | 102700 | 4034379000 | 471000 | 470500 | 471000 | 470000 | 307 |
| 496 | 20230927 | 102600 | 3889869000 | 470500 | 470500 | 470500 | 470000 | 161 |
| 497 | 20230927 | 102500 | 3814120000 | 470500 | 470000 | 470500 | 470000 | 102 |
| 498 | 20230927 | 102400 | 3766168000 | 470000 | 470000 | 470000 | 469500 | 233 |
| 499 | 20230927 | 102300 | 3656667000 | 470000 | 470000 | 470000 | 469500 | 179 |
| 500 | 20230927 | 102200 | 3572568500 | 470000 | 468500 | 470000 | 468500 | 96 |
| 501 | 20230927 | 102100 | 3527526500 | 469000 | 469500 | 469500 | 467500 | 354 |
| 502 | 20230927 | 102000 | 3361588000 | 469500 | 467000 | 469500 | 467000 | 494 |
| 503 | 20230927 | 101900 | 3130366500 | 467000 | 467500 | 468000 | 466500 | 245 |
| 504 | 20230927 | 101800 | 3015896500 | 467500 | 467500 | 468000 | 466500 | 472 |
| 505 | 20230927 | 101700 | 2795423000 | 467500 | 466500 | 467500 | 466500 | 180 |
| 506 | 20230927 | 101600 | 2711374000 | 466500 | 465500 | 466500 | 465500 | 205 |
| 507 | 20230927 | 101500 | 2615822000 | 465500 | 465000 | 465500 | 465000 | 166 |
| 508 | 20230927 | 101400 | 2538627000 | 464500 | 464000 | 465000 | 464000 | 71 |
| 509 | 20230927 | 101300 | 2505650000 | 464000 | 463500 | 464000 | 463500 | 37 |
| 510 | 20230927 | 101200 | 2488488000 | 463500 | 462500 | 464000 | 462500 | 60 |
| 511 | 20230927 | 101100 | 2460686500 | 462000 | 463000 | 463000 | 462000 | 70 |
| 512 | 20230927 | 101000 | 2428305000 | 463000 | 461500 | 463500 | 461500 | 57 |
| 513 | 20230927 | 100900 | 2401931500 | 462000 | 464500 | 465000 | 462000 | 302 |
| 514 | 20230927 | 100800 | 2261822500 | 464500 | 464000 | 464500 | 464000 | 99 |
| 515 | 20230927 | 100700 | 2215838000 | 464000 | 463500 | 464000 | 463500 | 83 |
| 516 | 20230927 | 100600 | 2177336500 | 463500 | 463000 | 463500 | 463000 | 31 |
| 517 | 20230927 | 100500 | 2162969500 | 463500 | 463500 | 464000 | 463000 | 159 |
| 518 | 20230927 | 100400 | 2089289500 | 463500 | 463500 | 464000 | 463500 | 50 |
| 519 | 20230927 | 100300 | 2066114000 | 463500 | 463000 | 463500 | 462500 | 146 |
| 520 | 20230927 | 100200 | 1998481500 | 463000 | 462500 | 463000 | 462500 | 41 |
| 521 | 20230927 | 100100 | 1979509500 | 462500 | 462500 | 462500 | 462000 | 41 |
| 522 | 20230927 | 100000 | 1960550000 | 462000 | 462000 | 462500 | 461500 | 71 |
| 523 | 20230927 | 095900 | 1927735500 | 461500 | 462500 | 462500 | 461500 | 41 |
| 524 | 20230927 | 095800 | 1908787500 | 462000 | 461500 | 462500 | 461500 | 55 |
| 525 | 20230927 | 095700 | 1883375000 | 461500 | 462000 | 462000 | 461000 | 58 |
| 526 | 20230927 | 095600 | 1856608000 | 462000 | 462000 | 462000 | 462000 | 29 |
| 527 | 20230927 | 095500 | 1843210000 | 462000 | 462000 | 462000 | 461500 | 39 |
| 528 | 20230927 | 095400 | 1825193000 | 462000 | 461500 | 462000 | 461500 | 51 |
| 529 | 20230927 | 095300 | 1801648500 | 461000 | 461000 | 461500 | 460500 | 39 |
| 530 | 20230927 | 095200 | 1783659000 | 461000 | 460500 | 461000 | 460500 | 28 |
| 531 | 20230927 | 095100 | 1770751500 | 461000 | 460500 | 461000 | 460500 | 5 |
| 532 | 20230927 | 095000 | 1768447000 | 460500 | 459000 | 460500 | 459000 | 79 |
| 533 | 20230927 | 094900 | 1732165000 | 459000 | 458500 | 459000 | 458500 | 43 |
| 534 | 20230927 | 094800 | 1712429000 | 459000 | 459000 | 459000 | 458500 | 28 |
| 535 | 20230927 | 094700 | 1699579000 | 459000 | 458000 | 459000 | 458000 | 7 |
| 536 | 20230927 | 094600 | 1696369500 | 457500 | 458000 | 458500 | 457500 | 10 |
| 537 | 20230927 | 094500 | 1691792000 | 458000 | 457500 | 458000 | 457500 | 38 |
| 538 | 20230927 | 094400 | 1674390500 | 457500 | 458500 | 459000 | 457500 | 35 |
| 539 | 20230927 | 094300 | 1658347500 | 459000 | 458500 | 459000 | 457500 | 46 |
| 540 | 20230927 | 094200 | 1637263000 | 458000 | 458500 | 459000 | 458000 | 30 |
| 541 | 20230927 | 094100 | 1623514000 | 458500 | 460500 | 460500 | 458500 | 66 |
| 542 | 20230927 | 094000 | 1593200000 | 460000 | 461500 | 461500 | 460000 | 90 |
| 543 | 20230927 | 093900 | 1551746000 | 461500 | 461500 | 461500 | 461000 | 36 |
| 544 | 20230927 | 093800 | 1535137000 | 461500 | 461000 | 462000 | 461000 | 33 |
| 545 | 20230927 | 093700 | 1519904000 | 461000 | 461000 | 462500 | 461000 | 57 |
| 546 | 20230927 | 093600 | 1493603000 | 461000 | 461000 | 461000 | 460500 | 42 |
| 547 | 20230927 | 093500 | 1474242500 | 461000 | 460500 | 461000 | 460500 | 8 |
| 548 | 20230927 | 093400 | 1470555500 | 460500 | 460500 | 461500 | 460500 | 87 |
| 549 | 20230927 | 093300 | 1430425500 | 460500 | 462500 | 463000 | 460500 | 282 |
| 550 | 20230927 | 093200 | 1300122000 | 462500 | 460500 | 462500 | 460500 | 67 |
| 551 | 20230927 | 093100 | 1269196000 | 460500 | 459500 | 460500 | 459500 | 94 |
| 552 | 20230927 | 093000 | 1225953500 | 459000 | 458500 | 459500 | 458500 | 46 |
| 553 | 20230927 | 092900 | 1204857500 | 458500 | 459000 | 459500 | 457500 | 102 |
| 554 | 20230927 | 092800 | 1158077500 | 459500 | 458000 | 459500 | 458000 | 166 |
| 555 | 20230927 | 092700 | 1081939000 | 457000 | 456500 | 458000 | 456500 | 65 |
| 556 | 20230927 | 092600 | 1052230000 | 456500 | 456500 | 456500 | 455500 | 36 |
| 557 | 20230927 | 092500 | 1035812500 | 455500 | 456000 | 457500 | 455500 | 63 |
| 558 | 20230927 | 092400 | 1007044500 | 456000 | 456000 | 457000 | 456000 | 31 |
| 559 | 20230927 | 092300 | 992904500 | 457000 | 458000 | 458000 | 457000 | 212 |
| 560 | 20230927 | 092200 | 895974000 | 457500 | 457500 | 458500 | 457500 | 59 |
| 561 | 20230927 | 092100 | 868947500 | 457500 | 457500 | 459500 | 457500 | 123 |
| 562 | 20230927 | 092000 | 812559000 | 457500 | 457000 | 457500 | 457000 | 60 |
| 563 | 20230927 | 091900 | 785109500 | 457000 | 455500 | 457000 | 455500 | 88 |
| 564 | 20230927 | 091800 | 744935500 | 456000 | 456000 | 456000 | 456000 | 5 |
| 565 | 20230927 | 091700 | 742655500 | 456000 | 455000 | 456000 | 455000 | 80 |
| 566 | 20230927 | 091600 | 706217500 | 455000 | 456000 | 456000 | 454500 | 22 |
| 567 | 20230927 | 091500 | 696202500 | 455000 | 456000 | 456000 | 455000 | 126 |
| 568 | 20230927 | 091400 | 638813000 | 456000 | 455000 | 456000 | 455000 | 45 |
| 569 | 20230927 | 091300 | 618310500 | 454500 | 454500 | 454500 | 454000 | 16 |
| 570 | 20230927 | 091200 | 611040500 | 454500 | 454500 | 454500 | 454500 | 30 |
| 571 | 20230927 | 091100 | 597405500 | 454000 | 454000 | 454500 | 454000 | 113 |
| 572 | 20230927 | 091000 | 546102500 | 454000 | 454000 | 454000 | 453500 | 19 |
| 573 | 20230927 | 090900 | 537485000 | 454000 | 454000 | 454500 | 453000 | 101 |
| 574 | 20230927 | 090800 | 491623500 | 454000 | 453500 | 454000 | 453000 | 54 |
| 575 | 20230927 | 090700 | 467113000 | 453500 | 454500 | 454500 | 453500 | 95 |
| 576 | 20230927 | 090600 | 424021000 | 454500 | 455000 | 455000 | 453500 | 45 |
| 577 | 20230927 | 090500 | 403593500 | 454000 | 455000 | 455500 | 453500 | 246 |
| 578 | 20230927 | 090400 | 291725500 | 454500 | 454500 | 454500 | 454500 | 19 |
| 579 | 20230927 | 090300 | 283090000 | 454500 | 453000 | 454500 | 453000 | 34 |
| 580 | 20230927 | 090200 | 267673000 | 453000 | 452000 | 453000 | 452000 | 54 |
| 581 | 20230927 | 090100 | 243238500 | 452500 | 453000 | 453500 | 452000 | 89 |
| 582 | 20230927 | 090000 | 202943000 | 452500 | 457000 | 457500 | 451500 | 444 |