31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 3 | 20230927 | 183500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20230927 | 183400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20230927 | 183300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20230927 | 183200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20230927 | 183100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20230927 | 183000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20230927 | 182900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20230927 | 182800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20230927 | 182700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20230927 | 182600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20230927 | 182500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20230927 | 182400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20230927 | 182300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20230927 | 182200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20230927 | 182100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20230927 | 182000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20230927 | 181900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20230927 | 181800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20230927 | 181700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20230927 | 181600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20230927 | 181500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20230927 | 181400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20230927 | 181300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20230927 | 181200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20230927 | 181100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20230927 | 181000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20230927 | 180900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20230927 | 180800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20230927 | 180700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20230927 | 180600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 33 | 20230927 | 180500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20230927 | 180400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20230927 | 180300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20230927 | 180200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20230927 | 180100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20230927 | 180000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20230927 | 175900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20230927 | 175800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20230927 | 175700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20230927 | 175600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20230927 | 175500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20230927 | 175400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20230927 | 175300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20230927 | 175200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20230927 | 175100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20230927 | 175000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20230927 | 174900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20230927 | 174800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20230927 | 174700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20230927 | 174600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20230927 | 174500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20230927 | 174400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20230927 | 174300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20230927 | 174200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20230927 | 174100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20230927 | 174000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20230927 | 173900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20230927 | 173800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20230927 | 173700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20230927 | 173600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 63 | 20230927 | 173500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20230927 | 173400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20230927 | 173300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20230927 | 173200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20230927 | 173100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20230927 | 173000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20230927 | 172900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20230927 | 172800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20230927 | 172700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20230927 | 172600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20230927 | 172500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20230927 | 172400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20230927 | 172300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20230927 | 172200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20230927 | 172100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20230927 | 172000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20230927 | 171900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20230927 | 171800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20230927 | 171700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20230927 | 171600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20230927 | 171500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20230927 | 171400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20230927 | 171300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20230927 | 171200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20230927 | 171100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20230927 | 171000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20230927 | 170900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20230927 | 170800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20230927 | 170700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20230927 | 170600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 93 | 20230927 | 170500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20230927 | 170400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20230927 | 170300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20230927 | 170200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20230927 | 170100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20230927 | 170000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20230927 | 165900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20230927 | 165800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20230927 | 165700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20230927 | 165600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20230927 | 165500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20230927 | 165400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20230927 | 165300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20230927 | 165200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20230927 | 165100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20230927 | 165000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20230927 | 164900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20230927 | 164800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20230927 | 164700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20230927 | 164600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20230927 | 164500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20230927 | 164400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20230927 | 164300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20230927 | 164200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20230927 | 164100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20230927 | 164000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20230927 | 163900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20230927 | 163800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20230927 | 163700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20230927 | 163600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 123 | 20230927 | 163500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20230927 | 163400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20230927 | 163300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20230927 | 163200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20230927 | 163100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20230927 | 163000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20230927 | 162900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20230927 | 162800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20230927 | 162700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20230927 | 162600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20230927 | 162500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20230927 | 162400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20230927 | 162300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20230927 | 162200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20230927 | 162100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20230927 | 162000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20230927 | 161900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20230927 | 161800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20230927 | 161700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20230927 | 161600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20230927 | 161500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20230927 | 161400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20230927 | 161300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20230927 | 161200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20230927 | 161100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20230927 | 161000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20230927 | 160900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20230927 | 160800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20230927 | 160700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20230927 | 160600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 153 | 20230927 | 160500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20230927 | 160400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20230927 | 160300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20230927 | 160200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20230927 | 160100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20230927 | 160000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20230927 | 155900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20230927 | 155800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20230927 | 155700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20230927 | 155600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20230927 | 155500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20230927 | 155400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20230927 | 155300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20230927 | 155200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20230927 | 155100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20230927 | 155000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20230927 | 154900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20230927 | 154800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20230927 | 154700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20230927 | 154600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20230927 | 154500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20230927 | 154400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20230927 | 154300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20230927 | 154200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20230927 | 154100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20230927 | 154000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20230927 | 153900 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20230927 | 153800 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20230927 | 153700 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20230927 | 153600 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 183 | 20230927 | 153500 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20230927 | 153400 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20230927 | 153300 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20230927 | 153200 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20230927 | 153100 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20230927 | 153000 | 7629589250 | 49650 | 49650 | 49650 | 49650 | 12372 |
| 189 | 20230927 | 152900 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 190 | 20230927 | 152800 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 191 | 20230927 | 152700 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 192 | 20230927 | 152600 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 193 | 20230927 | 152500 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 194 | 20230927 | 152400 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 195 | 20230927 | 152300 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 196 | 20230927 | 152200 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 197 | 20230927 | 152100 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 198 | 20230927 | 152000 | 7015319450 | 49950 | 49950 | 49950 | 49950 | 0 |
| 199 | 20230927 | 151900 | 7015319450 | 49950 | 49950 | 50000 | 49950 | 703 |
| 200 | 20230927 | 151800 | 6980186550 | 49950 | 49950 | 49950 | 49950 | 825 |
| 201 | 20230927 | 151700 | 6938977800 | 49950 | 49950 | 49950 | 49850 | 1280 |
| 202 | 20230927 | 151600 | 6875099000 | 50000 | 49950 | 50000 | 49900 | 1089 |
| 203 | 20230927 | 151500 | 6820720700 | 49950 | 49950 | 50000 | 49950 | 139 |
| 204 | 20230927 | 151400 | 6813771900 | 49950 | 49950 | 49950 | 49900 | 364 |
| 205 | 20230927 | 151300 | 6795599800 | 49950 | 49950 | 49950 | 49900 | 458 |
| 206 | 20230927 | 151200 | 6772724200 | 49950 | 49950 | 49950 | 49900 | 301 |
| 207 | 20230927 | 151100 | 6757690650 | 49950 | 49950 | 49950 | 49950 | 142 |
| 208 | 20230927 | 151000 | 6750597750 | 49950 | 49900 | 49950 | 49900 | 302 |
| 209 | 20230927 | 150900 | 6735514700 | 49900 | 49950 | 49950 | 49900 | 215 |
| 210 | 20230927 | 150800 | 6724778950 | 49950 | 49950 | 49950 | 49950 | 209 |
| 211 | 20230927 | 150700 | 6714339400 | 49900 | 49900 | 49900 | 49900 | 400 |
| 212 | 20230927 | 150600 | 6694379400 | 49900 | 49950 | 49950 | 49900 | 590 |
| 213 | 20230927 | 150500 | 6664938100 | 49950 | 49900 | 49950 | 49900 | 60 |
| 214 | 20230927 | 150400 | 6661942750 | 49900 | 49900 | 49900 | 49900 | 177 |
| 215 | 20230927 | 150300 | 6653110450 | 49900 | 49950 | 49950 | 49900 | 389 |
| 216 | 20230927 | 150200 | 6633699250 | 49900 | 49900 | 49950 | 49850 | 722 |
| 217 | 20230927 | 150100 | 6597674850 | 49900 | 49900 | 49900 | 49850 | 362 |
| 218 | 20230927 | 150000 | 6579613700 | 49850 | 49900 | 49900 | 49850 | 15 |
| 219 | 20230927 | 145900 | 6578865700 | 49900 | 49900 | 49900 | 49850 | 113 |
| 220 | 20230927 | 145800 | 6573227100 | 49900 | 49900 | 49900 | 49850 | 534 |
| 221 | 20230927 | 145700 | 6546590750 | 49900 | 49850 | 49900 | 49850 | 216 |
| 222 | 20230927 | 145600 | 6535817250 | 49850 | 49800 | 49850 | 49800 | 102 |
| 223 | 20230927 | 145500 | 6530737300 | 49850 | 49750 | 49850 | 49750 | 123 |
| 224 | 20230927 | 145400 | 6524617300 | 49750 | 49800 | 49800 | 49750 | 72 |
| 225 | 20230927 | 145300 | 6521034400 | 49800 | 49850 | 49850 | 49800 | 306 |
| 226 | 20230927 | 145200 | 6505790650 | 49850 | 49850 | 49850 | 49800 | 213 |
| 227 | 20230927 | 145100 | 6495173800 | 49800 | 49800 | 49900 | 49800 | 230 |
| 228 | 20230927 | 145000 | 6483713650 | 49950 | 49950 | 49950 | 49750 | 2034 |
| 229 | 20230927 | 144900 | 6382193950 | 50000 | 50000 | 50000 | 50000 | 90 |
| 230 | 20230927 | 144800 | 6377693950 | 49900 | 50000 | 50000 | 49900 | 103 |
| 231 | 20230927 | 144700 | 6372544150 | 50000 | 50000 | 50000 | 49900 | 308 |
| 232 | 20230927 | 144600 | 6357144250 | 50000 | 50200 | 50200 | 49900 | 1356 |
| 233 | 20230927 | 144500 | 6289332600 | 50200 | 50300 | 50300 | 50200 | 30 |
| 234 | 20230927 | 144400 | 6287824600 | 50300 | 50300 | 50300 | 50100 | 223 |
| 235 | 20230927 | 144300 | 6276643600 | 50300 | 50200 | 50300 | 50100 | 1615 |
| 236 | 20230927 | 144200 | 6195680800 | 50200 | 50200 | 50200 | 50200 | 411 |
| 237 | 20230927 | 144100 | 6175048600 | 50100 | 50100 | 50100 | 50000 | 555 |
| 238 | 20230927 | 144000 | 6147243200 | 50100 | 50100 | 50100 | 50000 | 219 |
| 239 | 20230927 | 143900 | 6136273000 | 50100 | 50100 | 50100 | 50100 | 92 |
| 240 | 20230927 | 143800 | 6131663800 | 50000 | 50100 | 50100 | 50000 | 167 |
| 241 | 20230927 | 143700 | 6123312300 | 50100 | 50100 | 50100 | 50000 | 59 |
| 242 | 20230927 | 143600 | 6120356500 | 50100 | 50000 | 50100 | 50000 | 399 |
| 243 | 20230927 | 143500 | 6100406400 | 49950 | 50000 | 50000 | 49950 | 451 |
| 244 | 20230927 | 143400 | 6077857450 | 50000 | 49950 | 50000 | 49950 | 283 |
| 245 | 20230927 | 143300 | 6063707600 | 49950 | 49950 | 49950 | 49900 | 720 |
| 246 | 20230927 | 143200 | 6027747700 | 49900 | 49850 | 49950 | 49850 | 536 |
| 247 | 20230927 | 143100 | 6001010650 | 49850 | 49750 | 49850 | 49750 | 593 |
| 248 | 20230927 | 143000 | 5971470450 | 49750 | 49750 | 49750 | 49650 | 603 |
| 249 | 20230927 | 142900 | 5941471500 | 49650 | 49700 | 49750 | 49650 | 134 |
| 250 | 20230927 | 142800 | 5934816750 | 49700 | 49700 | 49700 | 49650 | 265 |
| 251 | 20230927 | 142700 | 5921647000 | 49700 | 49650 | 49700 | 49600 | 172 |
| 252 | 20230927 | 142600 | 5913106400 | 49650 | 49650 | 49650 | 49650 | 156 |
| 253 | 20230927 | 142500 | 5905361000 | 49650 | 49600 | 49650 | 49550 | 323 |
| 254 | 20230927 | 142400 | 5889342150 | 49600 | 49600 | 49600 | 49600 | 120 |
| 255 | 20230927 | 142300 | 5883390150 | 49600 | 49600 | 49600 | 49600 | 211 |
| 256 | 20230927 | 142200 | 5872924550 | 49600 | 49550 | 49600 | 49500 | 204 |
| 257 | 20230927 | 142100 | 5862821050 | 49550 | 49550 | 49550 | 49500 | 296 |
| 258 | 20230927 | 142000 | 5848164500 | 49500 | 49450 | 49500 | 49450 | 141 |
| 259 | 20230927 | 141900 | 5841187400 | 49400 | 49350 | 49400 | 49350 | 88 |
| 260 | 20230927 | 141800 | 5836840450 | 49350 | 49350 | 49350 | 49350 | 275 |
| 261 | 20230927 | 141700 | 5823269200 | 49350 | 49450 | 49450 | 49350 | 94 |
| 262 | 20230927 | 141600 | 5818625600 | 49400 | 49450 | 49450 | 49400 | 164 |
| 263 | 20230927 | 141500 | 5810519300 | 49450 | 49450 | 49450 | 49450 | 240 |
| 264 | 20230927 | 141400 | 5798651300 | 49450 | 49450 | 49500 | 49450 | 55 |
| 265 | 20230927 | 141300 | 5795931350 | 49450 | 49400 | 49450 | 49400 | 291 |
| 266 | 20230927 | 141200 | 5781543600 | 49400 | 49400 | 49400 | 49400 | 145 |
| 267 | 20230927 | 141100 | 5774380600 | 49400 | 49350 | 49400 | 49350 | 64 |
| 268 | 20230927 | 141000 | 5771221000 | 49400 | 49350 | 49400 | 49350 | 190 |
| 269 | 20230927 | 140900 | 5761842400 | 49350 | 49300 | 49350 | 49300 | 45 |
| 270 | 20230927 | 140800 | 5759621900 | 49300 | 49300 | 49350 | 49300 | 412 |
| 271 | 20230927 | 140700 | 5739309150 | 49300 | 49300 | 49300 | 49300 | 72 |
| 272 | 20230927 | 140600 | 5735759550 | 49300 | 49300 | 49300 | 49300 | 28 |
| 273 | 20230927 | 140500 | 5734379150 | 49300 | 49300 | 49300 | 49300 | 102 |
| 274 | 20230927 | 140400 | 5729350550 | 49300 | 49300 | 49300 | 49300 | 135 |
| 275 | 20230927 | 140300 | 5722695050 | 49300 | 49300 | 49300 | 49250 | 323 |
| 276 | 20230927 | 140200 | 5706772550 | 49300 | 49300 | 49300 | 49300 | 212 |
| 277 | 20230927 | 140100 | 5696320950 | 49300 | 49300 | 49300 | 49300 | 647 |
| 278 | 20230927 | 140000 | 5664423850 | 49300 | 49300 | 49300 | 49300 | 407 |
| 279 | 20230927 | 135900 | 5644358750 | 49300 | 49250 | 49300 | 49250 | 310 |
| 280 | 20230927 | 135800 | 5629085850 | 49250 | 49250 | 49250 | 49250 | 144 |
| 281 | 20230927 | 135700 | 5621993850 | 49250 | 49200 | 49250 | 49200 | 171 |
| 282 | 20230927 | 135600 | 5613579750 | 49150 | 49150 | 49150 | 49150 | 4 |
| 283 | 20230927 | 135500 | 5613383150 | 49150 | 49150 | 49150 | 49150 | 3 |
| 284 | 20230927 | 135400 | 5613235700 | 49150 | 49200 | 49200 | 49150 | 115 |
| 285 | 20230927 | 135300 | 5607578400 | 49150 | 49200 | 49200 | 49150 | 30 |
| 286 | 20230927 | 135200 | 5606103650 | 49200 | 49200 | 49200 | 49100 | 126 |
| 287 | 20230927 | 135100 | 5599915950 | 49100 | 49200 | 49200 | 49100 | 297 |
| 288 | 20230927 | 135000 | 5585315400 | 49200 | 49200 | 49200 | 49200 | 29 |
| 289 | 20230927 | 134900 | 5583888600 | 49150 | 49150 | 49150 | 49150 | 392 |
| 290 | 20230927 | 134800 | 5564621800 | 49150 | 49150 | 49150 | 49150 | 150 |
| 291 | 20230927 | 134700 | 5557249300 | 49100 | 49150 | 49150 | 49100 | 72 |
| 292 | 20230927 | 134600 | 5553713000 | 49150 | 49150 | 49150 | 49100 | 52 |
| 293 | 20230927 | 134500 | 5551157850 | 49100 | 49050 | 49100 | 49050 | 1062 |
| 294 | 20230927 | 134400 | 5499047000 | 49050 | 49050 | 49050 | 49050 | 185 |
| 295 | 20230927 | 134300 | 5489972750 | 49000 | 49050 | 49050 | 49000 | 39 |
| 296 | 20230927 | 134200 | 5488060450 | 49050 | 49050 | 49050 | 49000 | 292 |
| 297 | 20230927 | 134100 | 5473747900 | 49050 | 49050 | 49050 | 49000 | 19 |
| 298 | 20230927 | 134000 | 5472816000 | 49050 | 49050 | 49050 | 49050 | 6 |
| 299 | 20230927 | 133900 | 5472521700 | 49000 | 49050 | 49050 | 49000 | 21 |
| 300 | 20230927 | 133800 | 5471492300 | 49050 | 49050 | 49050 | 49000 | 101 |
| 301 | 20230927 | 133700 | 5466539250 | 49050 | 49050 | 49050 | 49050 | 90 |
| 302 | 20230927 | 133600 | 5462124750 | 49050 | 49050 | 49050 | 49050 | 45 |
| 303 | 20230927 | 133500 | 5459917500 | 49050 | 49000 | 49050 | 49000 | 43 |
| 304 | 20230927 | 133400 | 5457810450 | 49000 | 49000 | 49000 | 49000 | 144 |
| 305 | 20230927 | 133300 | 5450754450 | 49000 | 48950 | 49000 | 48950 | 114 |
| 306 | 20230927 | 133200 | 5445168550 | 49000 | 49000 | 49000 | 49000 | 15 |
| 307 | 20230927 | 133100 | 5444433550 | 49000 | 49000 | 49000 | 49000 | 176 |
| 308 | 20230927 | 133000 | 5435809550 | 49000 | 49000 | 49050 | 48950 | 690 |
| 309 | 20230927 | 132900 | 5401998050 | 49050 | 49050 | 49050 | 49000 | 45 |
| 310 | 20230927 | 132800 | 5399791200 | 49050 | 49000 | 49050 | 49000 | 149 |
| 311 | 20230927 | 132700 | 5392487250 | 49050 | 49050 | 49050 | 49050 | 25 |
| 312 | 20230927 | 132600 | 5391261000 | 49050 | 49050 | 49050 | 49000 | 34 |
| 313 | 20230927 | 132500 | 5389593750 | 49000 | 49050 | 49050 | 49000 | 204 |
| 314 | 20230927 | 132400 | 5379597550 | 49000 | 49050 | 49050 | 49000 | 327 |
| 315 | 20230927 | 132300 | 5363570700 | 49000 | 49050 | 49050 | 49000 | 63 |
| 316 | 20230927 | 132200 | 5360482750 | 49050 | 49000 | 49050 | 49000 | 103 |
| 317 | 20230927 | 132100 | 5355435400 | 49050 | 49050 | 49050 | 49050 | 44 |
| 318 | 20230927 | 132000 | 5353277200 | 49000 | 49000 | 49000 | 49000 | 76 |
| 319 | 20230927 | 131900 | 5349553200 | 49000 | 49000 | 49000 | 49000 | 72 |
| 320 | 20230927 | 131800 | 5346025200 | 49000 | 49000 | 49000 | 49000 | 75 |
| 321 | 20230927 | 131700 | 5342350200 | 49000 | 49000 | 49000 | 49000 | 1385 |
| 322 | 20230927 | 131600 | 5274485200 | 49000 | 49000 | 49000 | 49000 | 35 |
| 323 | 20230927 | 131500 | 5272770200 | 49000 | 48950 | 49000 | 48950 | 55 |
| 324 | 20230927 | 131400 | 5270077750 | 48950 | 48950 | 48950 | 48950 | 20 |
| 325 | 20230927 | 131300 | 5269098750 | 48950 | 49000 | 49000 | 48950 | 142 |
| 326 | 20230927 | 131200 | 5262142250 | 49000 | 49000 | 49000 | 48950 | 334 |
| 327 | 20230927 | 131100 | 5245792000 | 49000 | 49000 | 49000 | 49000 | 32 |
| 328 | 20230927 | 131000 | 5244224000 | 49000 | 49000 | 49000 | 48950 | 163 |
| 329 | 20230927 | 130900 | 5236239400 | 49000 | 49000 | 49000 | 49000 | 15 |
| 330 | 20230927 | 130800 | 5235504400 | 49000 | 49000 | 49000 | 49000 | 50 |
| 331 | 20230927 | 130700 | 5233054400 | 49000 | 48950 | 49000 | 48950 | 176 |
| 332 | 20230927 | 130600 | 5224436400 | 49000 | 49000 | 49000 | 49000 | 88 |
| 333 | 20230927 | 130500 | 5220124400 | 48950 | 49000 | 49000 | 48950 | 15 |
| 334 | 20230927 | 130400 | 5219390000 | 49000 | 49000 | 49000 | 48950 | 143 |
| 335 | 20230927 | 130300 | 5212383200 | 49000 | 48950 | 49000 | 48950 | 46 |
| 336 | 20230927 | 130200 | 5210130550 | 48900 | 49000 | 49000 | 48900 | 48 |
| 337 | 20230927 | 130100 | 5207778750 | 49000 | 48900 | 49000 | 48900 | 776 |
| 338 | 20230927 | 130000 | 5169788350 | 48900 | 48900 | 48900 | 48900 | 238 |
| 339 | 20230927 | 125900 | 5158150150 | 48900 | 48900 | 48900 | 48900 | 400 |
| 340 | 20230927 | 125800 | 5138590150 | 48900 | 48950 | 48950 | 48900 | 102 |
| 341 | 20230927 | 125700 | 5133597350 | 48950 | 48950 | 48950 | 48950 | 84 |
| 342 | 20230927 | 125600 | 5129485550 | 48950 | 48900 | 48950 | 48900 | 46 |
| 343 | 20230927 | 125500 | 5127234950 | 48900 | 48900 | 48900 | 48900 | 1 |
| 344 | 20230927 | 125400 | 5127186050 | 48950 | 48950 | 48950 | 48950 | 159 |
| 345 | 20230927 | 125300 | 5119403000 | 48950 | 48950 | 48950 | 48950 | 10 |
| 346 | 20230927 | 125200 | 5118913500 | 48850 | 48900 | 48950 | 48850 | 84 |
| 347 | 20230927 | 125100 | 5114808400 | 48850 | 48900 | 48900 | 48850 | 45 |
| 348 | 20230927 | 125000 | 5112608650 | 48800 | 48900 | 48900 | 48800 | 515 |
| 349 | 20230927 | 124900 | 5087473750 | 48950 | 48900 | 48950 | 48850 | 689 |
| 350 | 20230927 | 124800 | 5053776950 | 48900 | 48900 | 48900 | 48850 | 406 |
| 351 | 20230927 | 124700 | 5033928750 | 48900 | 48900 | 48900 | 48900 | 47 |
| 352 | 20230927 | 124600 | 5031630450 | 48850 | 48850 | 48850 | 48800 | 230 |
| 353 | 20230927 | 124500 | 5020395950 | 48850 | 48800 | 48850 | 48800 | 132 |
| 354 | 20230927 | 124400 | 5013947800 | 48850 | 48800 | 48850 | 48800 | 53 |
| 355 | 20230927 | 124300 | 5011358900 | 48750 | 48850 | 48850 | 48750 | 146 |
| 356 | 20230927 | 124200 | 5004229900 | 48850 | 48750 | 48850 | 48750 | 119 |
| 357 | 20230927 | 124100 | 4998428500 | 48700 | 48700 | 48700 | 48700 | 116 |
| 358 | 20230927 | 124000 | 4992779300 | 48700 | 48750 | 48750 | 48700 | 119 |
| 359 | 20230927 | 123900 | 4986983500 | 48750 | 48750 | 48750 | 48750 | 16 |
| 360 | 20230927 | 123800 | 4986203500 | 48700 | 48700 | 48700 | 48700 | 401 |
| 361 | 20230927 | 123700 | 4966674800 | 48700 | 48700 | 48700 | 48700 | 207 |
| 362 | 20230927 | 123600 | 4956593900 | 48750 | 48750 | 48750 | 48700 | 30 |
| 363 | 20230927 | 123500 | 4955131600 | 48750 | 48750 | 48750 | 48750 | 3 |
| 364 | 20230927 | 123400 | 4954985350 | 48650 | 48700 | 48800 | 48650 | 66 |
| 365 | 20230927 | 123300 | 4951767800 | 48650 | 48750 | 48750 | 48650 | 775 |
| 366 | 20230927 | 123200 | 4914061750 | 48750 | 48700 | 48750 | 48700 | 36 |
| 367 | 20230927 | 123100 | 4912306850 | 48650 | 48700 | 48700 | 48650 | 1155 |
| 368 | 20230927 | 123000 | 4856105200 | 48700 | 48800 | 48800 | 48700 | 1045 |
| 369 | 20230927 | 122900 | 4805166150 | 48800 | 48900 | 48900 | 48800 | 148 |
| 370 | 20230927 | 122800 | 4797935200 | 48850 | 48850 | 48850 | 48850 | 36 |
| 371 | 20230927 | 122700 | 4796176600 | 48850 | 48850 | 48850 | 48850 | 284 |
| 372 | 20230927 | 122600 | 4782303200 | 48850 | 48900 | 48900 | 48850 | 44 |
| 373 | 20230927 | 122500 | 4780153650 | 48900 | 48900 | 48900 | 48900 | 12 |
| 374 | 20230927 | 122400 | 4779566850 | 48900 | 48850 | 48900 | 48850 | 80 |
| 375 | 20230927 | 122300 | 4775657900 | 48850 | 48900 | 48900 | 48850 | 32 |
| 376 | 20230927 | 122200 | 4774093800 | 48900 | 48850 | 48900 | 48850 | 115 |
| 377 | 20230927 | 122100 | 4768473800 | 48850 | 48850 | 48850 | 48850 | 35 |
| 378 | 20230927 | 122000 | 4766764050 | 48850 | 48850 | 48850 | 48750 | 152 |
| 379 | 20230927 | 121900 | 4759339150 | 48800 | 48800 | 48800 | 48800 | 143 |
| 380 | 20230927 | 121800 | 4752360750 | 48800 | 48850 | 48850 | 48800 | 258 |
| 381 | 20230927 | 121700 | 4739762800 | 48850 | 48850 | 48850 | 48850 | 14 |
| 382 | 20230927 | 121600 | 4739078900 | 48850 | 48850 | 48850 | 48850 | 15 |
| 383 | 20230927 | 121500 | 4738346150 | 48850 | 48800 | 48850 | 48800 | 97 |
| 384 | 20230927 | 121400 | 4733612050 | 48800 | 48750 | 48800 | 48750 | 33 |
| 385 | 20230927 | 121300 | 4732001900 | 48800 | 48800 | 48800 | 48800 | 29 |
| 386 | 20230927 | 121200 | 4730586700 | 48800 | 48800 | 48800 | 48800 | 12 |
| 387 | 20230927 | 121100 | 4730001100 | 48800 | 48800 | 48800 | 48800 | 196 |
| 388 | 20230927 | 121000 | 4720436300 | 48800 | 48750 | 48800 | 48750 | 233 |
| 389 | 20230927 | 120900 | 4709068550 | 48750 | 48800 | 48800 | 48750 | 330 |
| 390 | 20230927 | 120800 | 4692980800 | 48800 | 48800 | 48800 | 48750 | 45 |
| 391 | 20230927 | 120700 | 4690786600 | 48800 | 48800 | 48800 | 48750 | 190 |
| 392 | 20230927 | 120600 | 4681517050 | 48800 | 48800 | 48800 | 48800 | 29 |
| 393 | 20230927 | 120500 | 4680101850 | 48750 | 48750 | 48750 | 48750 | 3 |
| 394 | 20230927 | 120400 | 4679955600 | 48750 | 48800 | 48800 | 48750 | 260 |
| 395 | 20230927 | 120300 | 4667268150 | 48800 | 48850 | 48850 | 48800 | 97 |
| 396 | 20230927 | 120200 | 4662531200 | 48850 | 48850 | 48850 | 48850 | 127 |
| 397 | 20230927 | 120100 | 4656327250 | 48850 | 48850 | 48850 | 48850 | 96 |
| 398 | 20230927 | 120000 | 4651637650 | 48850 | 48800 | 48850 | 48800 | 36 |
| 399 | 20230927 | 115900 | 4649880750 | 48800 | 48800 | 48800 | 48800 | 34 |
| 400 | 20230927 | 115800 | 4648221550 | 48800 | 48800 | 48800 | 48800 | 21 |
| 401 | 20230927 | 115700 | 4647196750 | 48750 | 48750 | 48750 | 48750 | 35 |
| 402 | 20230927 | 115600 | 4645490500 | 48700 | 48750 | 48750 | 48700 | 12 |
| 403 | 20230927 | 115500 | 4644905600 | 48700 | 48850 | 48850 | 48700 | 7 |
| 404 | 20230927 | 115400 | 4644564550 | 48900 | 48650 | 48900 | 48650 | 11 |
| 405 | 20230927 | 115300 | 4644027900 | 48650 | 48750 | 49000 | 48500 | 7238 |
| 406 | 20230927 | 115200 | 4292762850 | 48700 | 49000 | 49000 | 48700 | 427 |
| 407 | 20230927 | 115100 | 4271912350 | 48950 | 48900 | 49000 | 48900 | 9 |
| 408 | 20230927 | 115000 | 4271471750 | 49200 | 48800 | 49200 | 48800 | 455 |
| 409 | 20230927 | 114900 | 4249214000 | 48800 | 48800 | 48800 | 48800 | 134 |
| 410 | 20230927 | 114800 | 4242674800 | 48800 | 48800 | 48800 | 48800 | 7 |
| 411 | 20230927 | 114700 | 4242333200 | 48800 | 48800 | 48800 | 48800 | 4 |
| 412 | 20230927 | 114600 | 4242138000 | 48800 | 48850 | 48850 | 48750 | 483 |
| 413 | 20230927 | 114500 | 4218581350 | 48850 | 48800 | 48850 | 48800 | 57 |
| 414 | 20230927 | 114400 | 4215799450 | 48800 | 48800 | 48850 | 48800 | 87 |
| 415 | 20230927 | 114300 | 4211553650 | 48800 | 48850 | 48850 | 48800 | 116 |
| 416 | 20230927 | 114200 | 4205892450 | 48850 | 48950 | 48950 | 48850 | 202 |
| 417 | 20230927 | 114100 | 4196014750 | 49050 | 48850 | 49050 | 48850 | 215 |
| 418 | 20230927 | 114000 | 4185483250 | 48950 | 48950 | 48950 | 48950 | 18 |
| 419 | 20230927 | 113900 | 4184602150 | 48850 | 48900 | 48950 | 48850 | 105 |
| 420 | 20230927 | 113800 | 4179468350 | 48950 | 48900 | 48950 | 48900 | 81 |
| 421 | 20230927 | 113700 | 4175504650 | 48850 | 48950 | 48950 | 48850 | 36 |
| 422 | 20230927 | 113600 | 4173743400 | 48950 | 48950 | 48950 | 48950 | 168 |
| 423 | 20230927 | 113500 | 4165519800 | 48950 | 48950 | 48950 | 48950 | 22 |
| 424 | 20230927 | 113400 | 4164442900 | 48950 | 48900 | 48950 | 48800 | 108 |
| 425 | 20230927 | 113300 | 4159162850 | 48800 | 48850 | 48850 | 48800 | 232 |
| 426 | 20230927 | 113200 | 4147839550 | 48850 | 48900 | 48900 | 48850 | 7 |
| 427 | 20230927 | 113100 | 4147497500 | 48900 | 48900 | 48900 | 48900 | 71 |
| 428 | 20230927 | 113000 | 4144025600 | 48900 | 48900 | 48950 | 48900 | 135 |
| 429 | 20230927 | 112900 | 4137423800 | 48900 | 48900 | 48900 | 48800 | 94 |
| 430 | 20230927 | 112800 | 4132827600 | 48800 | 48800 | 48800 | 48800 | 1 |
| 431 | 20230927 | 112700 | 4132778800 | 48800 | 48800 | 48900 | 48800 | 458 |
| 432 | 20230927 | 112600 | 4110427150 | 48650 | 48650 | 48800 | 48600 | 108 |
| 433 | 20230927 | 112500 | 4105178050 | 48800 | 48750 | 48800 | 48700 | 271 |
| 434 | 20230927 | 112400 | 4091974050 | 48750 | 48600 | 48800 | 48500 | 5284 |
| 435 | 20230927 | 112300 | 3835664700 | 48500 | 48650 | 48650 | 48500 | 633 |
| 436 | 20230927 | 112200 | 3804934400 | 48800 | 48800 | 48800 | 48650 | 202 |
| 437 | 20230927 | 112100 | 3795106800 | 48550 | 48650 | 48800 | 48550 | 119 |
| 438 | 20230927 | 112000 | 3789317800 | 48650 | 48800 | 48800 | 48650 | 61 |
| 439 | 20230927 | 111900 | 3786349650 | 48800 | 48750 | 48800 | 48600 | 1182 |
| 440 | 20230927 | 111800 | 3728819950 | 48750 | 48800 | 48800 | 48750 | 266 |
| 441 | 20230927 | 111700 | 3715849200 | 48800 | 48900 | 48900 | 48750 | 742 |
| 442 | 20230927 | 111600 | 3679629800 | 48900 | 48850 | 48900 | 48800 | 589 |
| 443 | 20230927 | 111500 | 3650867550 | 48850 | 48900 | 48950 | 48850 | 1256 |
| 444 | 20230927 | 111400 | 3589451100 | 48950 | 48900 | 49050 | 48900 | 428 |
| 445 | 20230927 | 111300 | 3568513200 | 48900 | 48950 | 48950 | 48900 | 741 |
| 446 | 20230927 | 111200 | 3532277400 | 48950 | 48950 | 48950 | 48950 | 4 |
| 447 | 20230927 | 111100 | 3532081600 | 48950 | 48950 | 48950 | 48900 | 704 |
| 448 | 20230927 | 111000 | 3497631800 | 48950 | 48950 | 48950 | 48950 | 50 |
| 449 | 20230927 | 110900 | 3495184300 | 48950 | 48950 | 48950 | 48950 | 18 |
| 450 | 20230927 | 110800 | 3494303200 | 49050 | 49000 | 49050 | 48950 | 231 |
| 451 | 20230927 | 110700 | 3482994400 | 48950 | 49150 | 49150 | 48950 | 1797 |
| 452 | 20230927 | 110600 | 3394883100 | 49100 | 49150 | 49200 | 49100 | 97 |
| 453 | 20230927 | 110500 | 3390116350 | 49150 | 49200 | 49250 | 49150 | 365 |
| 454 | 20230927 | 110400 | 3372173700 | 49250 | 49250 | 49250 | 49200 | 776 |
| 455 | 20230927 | 110300 | 3333955950 | 49250 | 49100 | 49250 | 49100 | 250 |
| 456 | 20230927 | 110200 | 3321658500 | 49100 | 49250 | 49250 | 49100 | 33 |
| 457 | 20230927 | 110100 | 3320038050 | 49100 | 49200 | 49200 | 49100 | 197 |
| 458 | 20230927 | 110000 | 3310359250 | 49250 | 49200 | 49250 | 49200 | 41 |
| 459 | 20230927 | 105900 | 3308340250 | 49200 | 49200 | 49200 | 49150 | 183 |
| 460 | 20230927 | 105800 | 3299338650 | 49150 | 49200 | 49200 | 49150 | 120 |
| 461 | 20230927 | 105700 | 3293436400 | 49250 | 49250 | 49250 | 49200 | 65 |
| 462 | 20230927 | 105600 | 3290235900 | 49250 | 49200 | 49250 | 49200 | 6 |
| 463 | 20230927 | 105500 | 3289940500 | 49200 | 49200 | 49250 | 49200 | 31 |
| 464 | 20230927 | 105400 | 3288414800 | 49250 | 49150 | 49250 | 49150 | 513 |
| 465 | 20230927 | 105300 | 3263163350 | 49150 | 49200 | 49200 | 49100 | 1054 |
| 466 | 20230927 | 105200 | 3211394300 | 49200 | 49250 | 49250 | 49200 | 86 |
| 467 | 20230927 | 105100 | 3207160450 | 49250 | 49250 | 49250 | 49150 | 185 |
| 468 | 20230927 | 105000 | 3198058050 | 49200 | 49400 | 49400 | 49200 | 92 |
| 469 | 20230927 | 104900 | 3193526150 | 49400 | 49350 | 49400 | 49350 | 60 |
| 470 | 20230927 | 104800 | 3190562200 | 49400 | 49350 | 49400 | 49200 | 369 |
| 471 | 20230927 | 104700 | 3172366250 | 49350 | 49300 | 49350 | 49250 | 105 |
| 472 | 20230927 | 104600 | 3167193750 | 49300 | 49400 | 49400 | 49300 | 283 |
| 473 | 20230927 | 104500 | 3153234450 | 49400 | 49400 | 49400 | 49350 | 103 |
| 474 | 20230927 | 104400 | 3148147850 | 49400 | 49400 | 49400 | 49400 | 123 |
| 475 | 20230927 | 104300 | 3142071650 | 49400 | 49400 | 49400 | 49400 | 47 |
| 476 | 20230927 | 104200 | 3139749850 | 49400 | 49600 | 49600 | 49400 | 27 |
| 477 | 20230927 | 104100 | 3138415850 | 49650 | 49500 | 49650 | 49450 | 1190 |
| 478 | 20230927 | 104000 | 3079514400 | 49500 | 49450 | 49500 | 49450 | 102 |
| 479 | 20230927 | 103900 | 3074470250 | 49450 | 49650 | 49650 | 49450 | 1112 |
| 480 | 20230927 | 103800 | 3019421150 | 49650 | 49600 | 49650 | 49550 | 237 |
| 481 | 20230927 | 103700 | 3007674450 | 49700 | 49700 | 49750 | 49600 | 626 |
| 482 | 20230927 | 103600 | 2976592800 | 49750 | 49750 | 49750 | 49700 | 323 |
| 483 | 20230927 | 103500 | 2960538700 | 49750 | 49750 | 49750 | 49750 | 178 |
| 484 | 20230927 | 103400 | 2951683200 | 49750 | 49650 | 49750 | 49650 | 53 |
| 485 | 20230927 | 103300 | 2949049050 | 49700 | 49750 | 49750 | 49700 | 98 |
| 486 | 20230927 | 103200 | 2944175850 | 49750 | 49750 | 49750 | 49750 | 87 |
| 487 | 20230927 | 103100 | 2939847600 | 49750 | 49650 | 49750 | 49600 | 50 |
| 488 | 20230927 | 103000 | 2937364650 | 49600 | 49500 | 49600 | 49500 | 127 |
| 489 | 20230927 | 102900 | 2931076300 | 49550 | 49550 | 49550 | 49550 | 128 |
| 490 | 20230927 | 102800 | 2924733900 | 49550 | 49500 | 49550 | 49500 | 78 |
| 491 | 20230927 | 102700 | 2920872400 | 49500 | 49500 | 49500 | 49300 | 623 |
| 492 | 20230927 | 102600 | 2890117100 | 49500 | 49500 | 49500 | 49450 | 262 |
| 493 | 20230927 | 102500 | 2877148400 | 49500 | 49450 | 49500 | 49450 | 327 |
| 494 | 20230927 | 102400 | 2860972700 | 49500 | 49450 | 49500 | 49300 | 143 |
| 495 | 20230927 | 102300 | 2853909900 | 49500 | 49450 | 49500 | 49450 | 129 |
| 496 | 20230927 | 102200 | 2847530800 | 49450 | 49500 | 49500 | 49450 | 426 |
| 497 | 20230927 | 102100 | 2826461450 | 49500 | 49450 | 49500 | 49450 | 252 |
| 498 | 20230927 | 102000 | 2813998150 | 49450 | 49400 | 49450 | 49400 | 228 |
| 499 | 20230927 | 101900 | 2802723950 | 49400 | 49450 | 49450 | 49400 | 3 |
| 500 | 20230927 | 101800 | 2802575700 | 49450 | 49450 | 49450 | 49450 | 17 |
| 501 | 20230927 | 101700 | 2801735050 | 49400 | 49400 | 49400 | 49300 | 36 |
| 502 | 20230927 | 101600 | 2799957350 | 49450 | 49200 | 49450 | 49150 | 515 |
| 503 | 20230927 | 101500 | 2774572500 | 49200 | 49200 | 49250 | 49200 | 154 |
| 504 | 20230927 | 101400 | 2766995650 | 49250 | 49250 | 49250 | 49250 | 21 |
| 505 | 20230927 | 101300 | 2765961400 | 49250 | 49250 | 49250 | 49250 | 47 |
| 506 | 20230927 | 101200 | 2763646650 | 49250 | 49250 | 49300 | 49250 | 185 |
| 507 | 20230927 | 101100 | 2754529400 | 49350 | 49200 | 49350 | 49200 | 505 |
| 508 | 20230927 | 101000 | 2729630100 | 49200 | 49200 | 49300 | 49150 | 94 |
| 509 | 20230927 | 100900 | 2725004950 | 49200 | 49300 | 49300 | 49200 | 86 |
| 510 | 20230927 | 100800 | 2720766150 | 49300 | 49050 | 49300 | 48900 | 1022 |
| 511 | 20230927 | 100700 | 2670725350 | 49050 | 49400 | 49400 | 49050 | 1136 |
| 512 | 20230927 | 100600 | 2614969000 | 49100 | 49050 | 49450 | 49050 | 946 |
| 513 | 20230927 | 100500 | 2568390650 | 49050 | 49300 | 49450 | 49000 | 418 |
| 514 | 20230927 | 100400 | 2547841250 | 49100 | 49300 | 49300 | 49100 | 271 |
| 515 | 20230927 | 100300 | 2534498750 | 49300 | 49300 | 49300 | 49300 | 228 |
| 516 | 20230927 | 100200 | 2523258350 | 49350 | 49350 | 49350 | 49350 | 2 |
| 517 | 20230927 | 100100 | 2523159650 | 49350 | 49350 | 49350 | 49350 | 20 |
| 518 | 20230927 | 100000 | 2522172650 | 49150 | 49200 | 49500 | 49150 | 196 |
| 519 | 20230927 | 095900 | 2512509550 | 49250 | 49400 | 49450 | 49250 | 224 |
| 520 | 20230927 | 095800 | 2501459850 | 49400 | 49400 | 49400 | 49400 | 56 |
| 521 | 20230927 | 095700 | 2498693450 | 49350 | 49250 | 49350 | 49250 | 131 |
| 522 | 20230927 | 095600 | 2492228800 | 49350 | 49100 | 49350 | 49100 | 265 |
| 523 | 20230927 | 095500 | 2479185100 | 49100 | 49250 | 49250 | 49100 | 181 |
| 524 | 20230927 | 095400 | 2470297400 | 49250 | 49300 | 49300 | 49250 | 103 |
| 525 | 20230927 | 095300 | 2465223750 | 49300 | 49350 | 49350 | 49300 | 151 |
| 526 | 20230927 | 095200 | 2457779200 | 48900 | 49500 | 49500 | 48900 | 2725 |
| 527 | 20230927 | 095100 | 2323509500 | 49550 | 49700 | 49850 | 49500 | 913 |
| 528 | 20230927 | 095000 | 2278120650 | 49700 | 49600 | 49700 | 49600 | 408 |
| 529 | 20230927 | 094900 | 2257875000 | 49600 | 49550 | 49600 | 49500 | 77 |
| 530 | 20230927 | 094800 | 2254061900 | 49600 | 49600 | 49600 | 49600 | 195 |
| 531 | 20230927 | 094700 | 2244389900 | 49650 | 49500 | 49650 | 49500 | 19 |
| 532 | 20230927 | 094600 | 2243448150 | 49500 | 49750 | 49750 | 49200 | 177 |
| 533 | 20230927 | 094500 | 2234671000 | 49750 | 49400 | 49750 | 49100 | 2770 |
| 534 | 20230927 | 094400 | 2097676150 | 49400 | 49400 | 49600 | 49400 | 244 |
| 535 | 20230927 | 094300 | 2085621750 | 49600 | 49400 | 49600 | 49350 | 337 |
| 536 | 20230927 | 094200 | 2068928100 | 49400 | 49600 | 49600 | 49350 | 583 |
| 537 | 20230927 | 094100 | 2040063750 | 49600 | 49550 | 49600 | 49400 | 273 |
| 538 | 20230927 | 094000 | 2026550650 | 49550 | 49500 | 49550 | 49450 | 214 |
| 539 | 20230927 | 093900 | 2015956900 | 49500 | 49350 | 49500 | 49350 | 1420 |
| 540 | 20230927 | 093800 | 1945766950 | 49300 | 49300 | 49350 | 49250 | 334 |
| 541 | 20230927 | 093700 | 1929299700 | 49350 | 49100 | 49350 | 49050 | 5405 |
| 542 | 20230927 | 093600 | 1663787250 | 49100 | 49050 | 49100 | 49050 | 129 |
| 543 | 20230927 | 093500 | 1657457550 | 49050 | 49100 | 49100 | 48900 | 182 |
| 544 | 20230927 | 093400 | 1648538950 | 49100 | 48950 | 49100 | 48950 | 2089 |
| 545 | 20230927 | 093300 | 1546147900 | 48950 | 48850 | 49000 | 48850 | 1425 |
| 546 | 20230927 | 093200 | 1476455100 | 48850 | 48750 | 48850 | 48750 | 163 |
| 547 | 20230927 | 093100 | 1468494900 | 48700 | 48900 | 48900 | 48500 | 782 |
| 548 | 20230927 | 093000 | 1430487950 | 48600 | 48950 | 48950 | 48600 | 330 |
| 549 | 20230927 | 092900 | 1414412000 | 48950 | 48550 | 49000 | 48500 | 1629 |
| 550 | 20230927 | 092800 | 1334902250 | 48600 | 48850 | 48850 | 48600 | 347 |
| 551 | 20230927 | 092700 | 1318011700 | 48600 | 48700 | 48900 | 48500 | 1193 |
| 552 | 20230927 | 092600 | 1260038900 | 48700 | 48700 | 48700 | 48600 | 736 |
| 553 | 20230927 | 092500 | 1224207000 | 49000 | 48700 | 49000 | 48700 | 1084 |
| 554 | 20230927 | 092400 | 1171372750 | 48750 | 48700 | 48800 | 48700 | 1471 |
| 555 | 20230927 | 092300 | 1099728500 | 48800 | 48900 | 48900 | 48700 | 1072 |
| 556 | 20230927 | 092200 | 1047481100 | 48850 | 49050 | 49100 | 48850 | 454 |
| 557 | 20230927 | 092100 | 1025277700 | 49100 | 49000 | 49100 | 49000 | 297 |
| 558 | 20230927 | 092000 | 1010722800 | 49000 | 48850 | 49100 | 48850 | 1698 |
| 559 | 20230927 | 091900 | 927524400 | 48850 | 48850 | 49050 | 48800 | 535 |
| 560 | 20230927 | 091800 | 901411250 | 48850 | 48850 | 49050 | 48800 | 199 |
| 561 | 20230927 | 091700 | 891694450 | 48850 | 49050 | 49050 | 48850 | 160 |
| 562 | 20230927 | 091600 | 883859400 | 49050 | 48950 | 49050 | 48700 | 1102 |
| 563 | 20230927 | 091500 | 829970300 | 48950 | 49050 | 49150 | 48950 | 3048 |
| 564 | 20230927 | 091400 | 680378500 | 49100 | 49100 | 49100 | 49100 | 225 |
| 565 | 20230927 | 091300 | 669331000 | 49100 | 49050 | 49150 | 49050 | 390 |
| 566 | 20230927 | 091200 | 650188400 | 49200 | 49200 | 49250 | 49050 | 874 |
| 567 | 20230927 | 091100 | 607226200 | 49200 | 49150 | 49200 | 49150 | 328 |
| 568 | 20230927 | 091000 | 591095850 | 49150 | 49150 | 49150 | 49100 | 219 |
| 569 | 20230927 | 090900 | 580332150 | 49150 | 49100 | 49150 | 49000 | 978 |
| 570 | 20230927 | 090800 | 532338950 | 49100 | 49000 | 49100 | 48950 | 733 |
| 571 | 20230927 | 090700 | 496399250 | 49000 | 48650 | 49000 | 48600 | 1246 |
| 572 | 20230927 | 090600 | 435623700 | 48650 | 48550 | 48650 | 48550 | 718 |
| 573 | 20230927 | 090500 | 400729450 | 48550 | 48200 | 48550 | 48200 | 1677 |
| 574 | 20230927 | 090400 | 319678850 | 48250 | 48400 | 48400 | 48200 | 835 |
| 575 | 20230927 | 090300 | 279338450 | 48400 | 48700 | 48800 | 48350 | 706 |
| 576 | 20230927 | 090200 | 245080900 | 48800 | 48650 | 48800 | 48600 | 822 |
| 577 | 20230927 | 090100 | 205074700 | 48650 | 48650 | 48900 | 48600 | 468 |
| 578 | 20230927 | 090000 | 182287300 | 48900 | 48100 | 48950 | 48050 | 3744 |