30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 3 | 20230927 | 183100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20230927 | 183000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20230927 | 182900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20230927 | 182800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20230927 | 182700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20230927 | 182600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20230927 | 182500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20230927 | 182400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20230927 | 182300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20230927 | 182200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20230927 | 182100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20230927 | 182000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20230927 | 181900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20230927 | 181800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20230927 | 181700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20230927 | 181600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20230927 | 181500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20230927 | 181400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20230927 | 181300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20230927 | 181200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20230927 | 181100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20230927 | 181000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20230927 | 180900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20230927 | 180800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20230927 | 180700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20230927 | 180600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20230927 | 180500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20230927 | 180400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20230927 | 180300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20230927 | 180200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 33 | 20230927 | 180100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20230927 | 180000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20230927 | 175900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20230927 | 175800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20230927 | 175700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20230927 | 175600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20230927 | 175500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20230927 | 175400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20230927 | 175300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20230927 | 175200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20230927 | 175100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20230927 | 175000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20230927 | 174900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20230927 | 174800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20230927 | 174700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20230927 | 174600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20230927 | 174500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20230927 | 174400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20230927 | 174300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20230927 | 174200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20230927 | 174100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20230927 | 174000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20230927 | 173900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20230927 | 173800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20230927 | 173700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20230927 | 173600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20230927 | 173500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20230927 | 173400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20230927 | 173300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20230927 | 173200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 63 | 20230927 | 173100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20230927 | 173000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20230927 | 172900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20230927 | 172800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20230927 | 172700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20230927 | 172600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20230927 | 172500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20230927 | 172400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20230927 | 172300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20230927 | 172200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20230927 | 172100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20230927 | 172000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20230927 | 171900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20230927 | 171800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20230927 | 171700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20230927 | 171600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20230927 | 171500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20230927 | 171400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20230927 | 171300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20230927 | 171200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20230927 | 171100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20230927 | 171000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20230927 | 170900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20230927 | 170800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20230927 | 170700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20230927 | 170600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20230927 | 170500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20230927 | 170400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20230927 | 170300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20230927 | 170200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 93 | 20230927 | 170100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20230927 | 170000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20230927 | 165900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20230927 | 165800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20230927 | 165700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20230927 | 165600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20230927 | 165500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20230927 | 165400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20230927 | 165300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20230927 | 165200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20230927 | 165100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20230927 | 165000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20230927 | 164900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20230927 | 164800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20230927 | 164700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20230927 | 164600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20230927 | 164500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20230927 | 164400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20230927 | 164300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20230927 | 164200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20230927 | 164100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20230927 | 164000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20230927 | 163900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20230927 | 163800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20230927 | 163700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20230927 | 163600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20230927 | 163500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20230927 | 163400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20230927 | 163300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20230927 | 163200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 123 | 20230927 | 163100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20230927 | 163000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20230927 | 162900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20230927 | 162800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20230927 | 162700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20230927 | 162600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20230927 | 162500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20230927 | 162400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20230927 | 162300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20230927 | 162200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20230927 | 162100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20230927 | 162000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20230927 | 161900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20230927 | 161800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20230927 | 161700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20230927 | 161600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20230927 | 161500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20230927 | 161400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20230927 | 161300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20230927 | 161200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20230927 | 161100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20230927 | 161000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20230927 | 160900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20230927 | 160800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20230927 | 160700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20230927 | 160600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20230927 | 160500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20230927 | 160400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20230927 | 160300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20230927 | 160200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 153 | 20230927 | 160100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20230927 | 160000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20230927 | 155900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20230927 | 155800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20230927 | 155700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20230927 | 155600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20230927 | 155500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20230927 | 155400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20230927 | 155300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20230927 | 155200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20230927 | 155100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20230927 | 155000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20230927 | 154900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20230927 | 154800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20230927 | 154700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20230927 | 154600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20230927 | 154500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20230927 | 154400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20230927 | 154300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20230927 | 154200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20230927 | 154100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20230927 | 154000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20230927 | 153900 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20230927 | 153800 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20230927 | 153700 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20230927 | 153600 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20230927 | 153500 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20230927 | 153400 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20230927 | 153300 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20230927 | 153200 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 183 | 20230927 | 153100 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20230927 | 153000 | 1447015750 | 33150 | 33150 | 33150 | 33150 | 1112 |
| 185 | 20230927 | 152900 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20230927 | 152800 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20230927 | 152700 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20230927 | 152600 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20230927 | 152500 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20230927 | 152400 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20230927 | 152300 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20230927 | 152200 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20230927 | 152100 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20230927 | 152000 | 1410152950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20230927 | 151900 | 1410152950 | 33350 | 33350 | 33350 | 33300 | 40 |
| 196 | 20230927 | 151800 | 1408820400 | 33350 | 33350 | 33350 | 33350 | 8 |
| 197 | 20230927 | 151700 | 1408553600 | 33350 | 33400 | 33400 | 33350 | 9 |
| 198 | 20230927 | 151600 | 1408253050 | 33350 | 33300 | 33350 | 33300 | 24 |
| 199 | 20230927 | 151500 | 1407453800 | 33300 | 33250 | 33300 | 33250 | 16 |
| 200 | 20230927 | 151400 | 1406921400 | 33250 | 33250 | 33300 | 33200 | 110 |
| 201 | 20230927 | 151300 | 1403268850 | 33200 | 33250 | 33250 | 33200 | 9 |
| 202 | 20230927 | 151200 | 1402969650 | 33300 | 33300 | 33300 | 33300 | 8 |
| 203 | 20230927 | 151100 | 1402703250 | 33300 | 33300 | 33300 | 33150 | 905 |
| 204 | 20230927 | 151000 | 1372700150 | 33300 | 33300 | 33300 | 33300 | 9 |
| 205 | 20230927 | 150900 | 1372400450 | 33300 | 33150 | 33300 | 33150 | 710 |
| 206 | 20230927 | 150800 | 1348823850 | 33150 | 33150 | 33150 | 33150 | 6 |
| 207 | 20230927 | 150700 | 1348624950 | 33150 | 33150 | 33150 | 33150 | 13 |
| 208 | 20230927 | 150600 | 1348194000 | 33150 | 33150 | 33150 | 33150 | 18 |
| 209 | 20230927 | 150500 | 1347597300 | 33100 | 33150 | 33150 | 33100 | 7 |
| 210 | 20230927 | 150400 | 1347365300 | 33150 | 33050 | 33150 | 33000 | 55 |
| 211 | 20230927 | 150300 | 1345549050 | 33100 | 33100 | 33100 | 33100 | 23 |
| 212 | 20230927 | 150200 | 1344787750 | 33150 | 33150 | 33150 | 33150 | 7 |
| 213 | 20230927 | 150100 | 1344555700 | 33150 | 33050 | 33150 | 33050 | 34 |
| 214 | 20230927 | 150000 | 1343431300 | 33100 | 33100 | 33150 | 33100 | 130 |
| 215 | 20230927 | 145900 | 1339126750 | 33150 | 33100 | 33150 | 33100 | 19 |
| 216 | 20230927 | 145800 | 1338497600 | 33150 | 33150 | 33200 | 33150 | 61 |
| 217 | 20230927 | 145700 | 1336474650 | 33150 | 33050 | 33150 | 33050 | 41 |
| 218 | 20230927 | 145600 | 1335117650 | 33000 | 33050 | 33150 | 33000 | 36 |
| 219 | 20230927 | 145500 | 1333927050 | 33050 | 33000 | 33050 | 33000 | 2 |
| 220 | 20230927 | 145400 | 1333861000 | 33000 | 33000 | 33000 | 33000 | 6 |
| 221 | 20230927 | 145300 | 1333663000 | 33050 | 33150 | 33150 | 33050 | 14 |
| 222 | 20230927 | 145200 | 1333199700 | 33200 | 33200 | 33200 | 33000 | 34 |
| 223 | 20230927 | 145100 | 1332072200 | 33200 | 33000 | 33200 | 33000 | 197 |
| 224 | 20230927 | 145000 | 1325543050 | 33000 | 33050 | 33050 | 33000 | 20 |
| 225 | 20230927 | 144900 | 1324882700 | 33050 | 33050 | 33100 | 33050 | 20 |
| 226 | 20230927 | 144800 | 1324221550 | 33100 | 33050 | 33100 | 33050 | 12 |
| 227 | 20230927 | 144700 | 1323824500 | 33050 | 33100 | 33100 | 33050 | 12 |
| 228 | 20230927 | 144600 | 1323427850 | 33000 | 33150 | 33150 | 33000 | 30 |
| 229 | 20230927 | 144500 | 1322434550 | 33150 | 33100 | 33150 | 33000 | 24 |
| 230 | 20230927 | 144400 | 1321640850 | 33100 | 33100 | 33100 | 33050 | 15 |
| 231 | 20230927 | 144300 | 1321144450 | 33050 | 32950 | 33050 | 32950 | 29 |
| 232 | 20230927 | 144200 | 1320187400 | 33000 | 33100 | 33100 | 33000 | 22 |
| 233 | 20230927 | 144100 | 1319460500 | 33000 | 33000 | 33100 | 33000 | 34 |
| 234 | 20230927 | 144000 | 1318336300 | 33000 | 32950 | 33000 | 32950 | 2 |
| 235 | 20230927 | 143900 | 1318270350 | 32950 | 32950 | 33000 | 32950 | 41 |
| 236 | 20230927 | 143800 | 1316919300 | 32950 | 32950 | 32950 | 32950 | 16 |
| 237 | 20230927 | 143700 | 1316392100 | 32950 | 32950 | 32950 | 32950 | 15 |
| 238 | 20230927 | 143600 | 1315897850 | 32950 | 33100 | 33100 | 32950 | 37 |
| 239 | 20230927 | 143500 | 1314676800 | 33100 | 33000 | 33100 | 33000 | 15 |
| 240 | 20230927 | 143400 | 1314181000 | 32950 | 32950 | 32950 | 32950 | 7 |
| 241 | 20230927 | 143300 | 1313950350 | 32950 | 32950 | 32950 | 32950 | 18 |
| 242 | 20230927 | 143200 | 1313357250 | 32950 | 33000 | 33000 | 32950 | 123 |
| 243 | 20230927 | 143100 | 1309299850 | 33000 | 33000 | 33000 | 33000 | 226 |
| 244 | 20230927 | 143000 | 1301841850 | 33000 | 33000 | 33000 | 33000 | 5 |
| 245 | 20230927 | 142900 | 1301676850 | 33000 | 33000 | 33000 | 33000 | 29 |
| 246 | 20230927 | 142800 | 1300719850 | 33000 | 33000 | 33000 | 33000 | 12 |
| 247 | 20230927 | 142700 | 1300323850 | 33000 | 33000 | 33000 | 33000 | 42 |
| 248 | 20230927 | 142600 | 1298937850 | 33000 | 33050 | 33050 | 33000 | 74 |
| 249 | 20230927 | 142500 | 1296492250 | 33000 | 33000 | 33000 | 33000 | 37 |
| 250 | 20230927 | 142400 | 1295271250 | 33000 | 32950 | 33050 | 32950 | 104 |
| 251 | 20230927 | 142300 | 1291839300 | 32950 | 33000 | 33000 | 32950 | 67 |
| 252 | 20230927 | 142200 | 1289628550 | 33000 | 32950 | 33000 | 32950 | 125 |
| 253 | 20230927 | 142100 | 1285505350 | 33000 | 32950 | 33000 | 32950 | 63 |
| 254 | 20230927 | 142000 | 1283429150 | 32950 | 32950 | 32950 | 32950 | 1 |
| 255 | 20230927 | 141900 | 1283396200 | 32950 | 33000 | 33000 | 32950 | 39 |
| 256 | 20230927 | 141800 | 1282109800 | 33000 | 33000 | 33000 | 33000 | 1 |
| 257 | 20230927 | 141700 | 1282076800 | 33000 | 33000 | 33000 | 33000 | 6 |
| 258 | 20230927 | 141600 | 1281878800 | 33000 | 33050 | 33050 | 33000 | 10 |
| 259 | 20230927 | 141500 | 1281548750 | 32950 | 33000 | 33050 | 32950 | 58 |
| 260 | 20230927 | 141400 | 1279635700 | 32950 | 33000 | 33000 | 32950 | 8 |
| 261 | 20230927 | 141300 | 1279372050 | 33000 | 32950 | 33050 | 32950 | 27 |
| 262 | 20230927 | 141200 | 1278482000 | 32950 | 32950 | 32950 | 32950 | 12 |
| 263 | 20230927 | 141100 | 1278086600 | 32950 | 33050 | 33050 | 32950 | 630 |
| 264 | 20230927 | 141000 | 1257297300 | 33000 | 33100 | 33100 | 33000 | 106 |
| 265 | 20230927 | 140900 | 1253795150 | 33100 | 32950 | 33100 | 32950 | 139 |
| 266 | 20230927 | 140800 | 1249205950 | 32950 | 33050 | 33050 | 32950 | 202 |
| 267 | 20230927 | 140700 | 1242538600 | 33000 | 32950 | 33000 | 32950 | 484 |
| 268 | 20230927 | 140600 | 1226585750 | 32900 | 32900 | 32900 | 32900 | 2 |
| 269 | 20230927 | 140500 | 1226519950 | 32900 | 32900 | 32900 | 32900 | 48 |
| 270 | 20230927 | 140400 | 1224940750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 271 | 20230927 | 140300 | 1224940750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 272 | 20230927 | 140200 | 1224940750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 273 | 20230927 | 140100 | 1224940750 | 32900 | 32900 | 32900 | 32900 | 7 |
| 274 | 20230927 | 140000 | 1224710450 | 32900 | 32950 | 32950 | 32900 | 57 |
| 275 | 20230927 | 135900 | 1222835100 | 32800 | 32900 | 32900 | 32800 | 500 |
| 276 | 20230927 | 135800 | 1206420500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20230927 | 135700 | 1206420500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 278 | 20230927 | 135600 | 1206420500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 279 | 20230927 | 135500 | 1206420500 | 32900 | 32950 | 32950 | 32900 | 57 |
| 280 | 20230927 | 135400 | 1204544850 | 32950 | 32950 | 32950 | 32950 | 363 |
| 281 | 20230927 | 135300 | 1192584000 | 32950 | 32950 | 32950 | 32950 | 6 |
| 282 | 20230927 | 135200 | 1192386300 | 32950 | 32950 | 32950 | 32950 | 7 |
| 283 | 20230927 | 135100 | 1192155650 | 32950 | 32950 | 32950 | 32950 | 13 |
| 284 | 20230927 | 135000 | 1191727300 | 32950 | 32950 | 32950 | 32950 | 7 |
| 285 | 20230927 | 134900 | 1191496650 | 32950 | 32950 | 32950 | 32950 | 6 |
| 286 | 20230927 | 134800 | 1191298950 | 32950 | 32950 | 32950 | 32950 | 7 |
| 287 | 20230927 | 134700 | 1191068300 | 32950 | 32950 | 32950 | 32950 | 13 |
| 288 | 20230927 | 134600 | 1190639950 | 32950 | 32950 | 32950 | 32950 | 8 |
| 289 | 20230927 | 134500 | 1190376350 | 32850 | 32950 | 32950 | 32850 | 42 |
| 290 | 20230927 | 134400 | 1188996050 | 32950 | 32950 | 32950 | 32950 | 7 |
| 291 | 20230927 | 134300 | 1188765400 | 32950 | 32950 | 32950 | 32950 | 81 |
| 292 | 20230927 | 134200 | 1186096450 | 32950 | 32950 | 32950 | 32950 | 1 |
| 293 | 20230927 | 134100 | 1186063500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20230927 | 134000 | 1186063500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 295 | 20230927 | 133900 | 1186063500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 296 | 20230927 | 133800 | 1186063500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 297 | 20230927 | 133700 | 1186063500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 298 | 20230927 | 133600 | 1186063500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 299 | 20230927 | 133500 | 1186063500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 300 | 20230927 | 133400 | 1186063500 | 32800 | 32900 | 32900 | 32800 | 200 |
| 301 | 20230927 | 133300 | 1179502350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 302 | 20230927 | 133200 | 1179502350 | 32900 | 32950 | 32950 | 32900 | 40 |
| 303 | 20230927 | 133100 | 1178185650 | 32950 | 32950 | 32950 | 32950 | 7 |
| 304 | 20230927 | 133000 | 1177955000 | 32900 | 32950 | 32950 | 32900 | 7 |
| 305 | 20230927 | 132900 | 1177724400 | 32950 | 32950 | 32950 | 32950 | 6 |
| 306 | 20230927 | 132800 | 1177526700 | 32950 | 32950 | 32950 | 32950 | 7 |
| 307 | 20230927 | 132700 | 1177296050 | 32950 | 32950 | 32950 | 32950 | 6 |
| 308 | 20230927 | 132600 | 1177098350 | 32950 | 32950 | 32950 | 32950 | 13 |
| 309 | 20230927 | 132500 | 1176670000 | 32950 | 32950 | 32950 | 32800 | 95 |
| 310 | 20230927 | 132400 | 1173552950 | 32950 | 32950 | 32950 | 32950 | 6 |
| 311 | 20230927 | 132300 | 1173355250 | 32950 | 32950 | 32950 | 32950 | 7 |
| 312 | 20230927 | 132200 | 1173124600 | 32950 | 32900 | 32950 | 32900 | 7 |
| 313 | 20230927 | 132100 | 1172894000 | 32950 | 32950 | 32950 | 32950 | 14 |
| 314 | 20230927 | 132000 | 1172432700 | 32950 | 32950 | 32950 | 32950 | 7 |
| 315 | 20230927 | 131900 | 1172202050 | 32950 | 32950 | 32950 | 32950 | 21 |
| 316 | 20230927 | 131800 | 1171510100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 317 | 20230927 | 131700 | 1171510100 | 32800 | 32900 | 32900 | 32800 | 100 |
| 318 | 20230927 | 131600 | 1168226650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 319 | 20230927 | 131500 | 1168226650 | 32900 | 32950 | 32950 | 32900 | 15 |
| 320 | 20230927 | 131400 | 1167732950 | 32900 | 32900 | 32900 | 32900 | 1 |
| 321 | 20230927 | 131300 | 1167700050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 322 | 20230927 | 131200 | 1167700050 | 32950 | 32950 | 32950 | 32950 | 55 |
| 323 | 20230927 | 131100 | 1165887800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 324 | 20230927 | 131000 | 1165887800 | 32950 | 32950 | 32950 | 32950 | 1 |
| 325 | 20230927 | 130900 | 1165854850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 326 | 20230927 | 130800 | 1165854850 | 32950 | 32900 | 32950 | 32900 | 2 |
| 327 | 20230927 | 130700 | 1165789000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 328 | 20230927 | 130600 | 1165789000 | 32800 | 32850 | 32850 | 32800 | 200 |
| 329 | 20230927 | 130500 | 1159226100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 330 | 20230927 | 130400 | 1159226100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 331 | 20230927 | 130300 | 1159226100 | 32900 | 32900 | 32900 | 32900 | 60 |
| 332 | 20230927 | 130200 | 1157252100 | 32950 | 32950 | 32950 | 32950 | 5 |
| 333 | 20230927 | 130100 | 1157087350 | 32950 | 32950 | 32950 | 32950 | 3 |
| 334 | 20230927 | 130000 | 1156988500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 335 | 20230927 | 125900 | 1156955600 | 32900 | 32950 | 32950 | 32900 | 11 |
| 336 | 20230927 | 125800 | 1156593200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 337 | 20230927 | 125700 | 1156593200 | 32950 | 32950 | 32950 | 32950 | 1 |
| 338 | 20230927 | 125600 | 1156560250 | 32900 | 32900 | 32900 | 32900 | 1 |
| 339 | 20230927 | 125500 | 1156527350 | 32950 | 32950 | 32950 | 32950 | 1 |
| 340 | 20230927 | 125400 | 1156494400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 341 | 20230927 | 125300 | 1156494400 | 32900 | 32900 | 32900 | 32900 | 1 |
| 342 | 20230927 | 125200 | 1156461500 | 32950 | 32950 | 32950 | 32950 | 5 |
| 343 | 20230927 | 125100 | 1156296750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 344 | 20230927 | 125000 | 1156296750 | 32900 | 32900 | 32900 | 32900 | 1 |
| 345 | 20230927 | 124900 | 1156263850 | 32950 | 32950 | 32950 | 32950 | 5 |
| 346 | 20230927 | 124800 | 1156099100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 347 | 20230927 | 124700 | 1156099100 | 32900 | 32900 | 32900 | 32900 | 11 |
| 348 | 20230927 | 124600 | 1155737200 | 32950 | 33000 | 33000 | 32950 | 9 |
| 349 | 20230927 | 124500 | 1155440550 | 33000 | 32950 | 33000 | 32950 | 44 |
| 350 | 20230927 | 124400 | 1153990300 | 33000 | 32950 | 33000 | 32900 | 40 |
| 351 | 20230927 | 124300 | 1152672300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 352 | 20230927 | 124200 | 1152672300 | 32850 | 32850 | 32850 | 32850 | 1 |
| 353 | 20230927 | 124100 | 1152639450 | 32800 | 32950 | 32950 | 32800 | 239 |
| 354 | 20230927 | 124000 | 1144778000 | 32950 | 32950 | 32950 | 32950 | 28 |
| 355 | 20230927 | 123900 | 1143855400 | 33000 | 33000 | 33000 | 33000 | 1 |
| 356 | 20230927 | 123800 | 1143822400 | 32950 | 32950 | 32950 | 32950 | 5 |
| 357 | 20230927 | 123700 | 1143657650 | 32950 | 32950 | 32950 | 32950 | 22 |
| 358 | 20230927 | 123600 | 1142932750 | 32950 | 33000 | 33000 | 32950 | 26 |
| 359 | 20230927 | 123500 | 1142075400 | 33050 | 33000 | 33050 | 32950 | 25 |
| 360 | 20230927 | 123400 | 1141250800 | 33050 | 32950 | 33050 | 32950 | 18 |
| 361 | 20230927 | 123300 | 1140657600 | 32950 | 32950 | 33050 | 32950 | 82 |
| 362 | 20230927 | 123200 | 1137952900 | 32950 | 32950 | 33000 | 32900 | 409 |
| 363 | 20230927 | 123100 | 1124470450 | 32850 | 32850 | 32850 | 32850 | 129 |
| 364 | 20230927 | 123000 | 1120232800 | 32800 | 32850 | 32850 | 32800 | 3 |
| 365 | 20230927 | 122900 | 1120134300 | 32850 | 32800 | 32850 | 32800 | 2 |
| 366 | 20230927 | 122800 | 1120068650 | 32750 | 32750 | 32750 | 32750 | 1 |
| 367 | 20230927 | 122700 | 1120035900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 368 | 20230927 | 122600 | 1120035900 | 32750 | 32750 | 32750 | 32750 | 1 |
| 369 | 20230927 | 122500 | 1120003150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 370 | 20230927 | 122400 | 1120003150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 371 | 20230927 | 122300 | 1120003150 | 32800 | 32800 | 32800 | 32800 | 1 |
| 372 | 20230927 | 122200 | 1119970350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 373 | 20230927 | 122100 | 1119970350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 374 | 20230927 | 122000 | 1119970350 | 32850 | 32950 | 32950 | 32850 | 32 |
| 375 | 20230927 | 121900 | 1118917850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 376 | 20230927 | 121800 | 1118917850 | 32950 | 32950 | 32950 | 32950 | 1 |
| 377 | 20230927 | 121700 | 1118884900 | 32850 | 32850 | 32850 | 32850 | 1 |
| 378 | 20230927 | 121600 | 1118852050 | 32950 | 32950 | 32950 | 32950 | 6 |
| 379 | 20230927 | 121500 | 1118654350 | 32850 | 32850 | 32850 | 32850 | 5 |
| 380 | 20230927 | 121400 | 1118490100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 381 | 20230927 | 121300 | 1118490100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 382 | 20230927 | 121200 | 1118490100 | 32950 | 32950 | 32950 | 32950 | 1 |
| 383 | 20230927 | 121100 | 1118457150 | 32800 | 32800 | 32800 | 32800 | 1 |
| 384 | 20230927 | 121000 | 1118424350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 385 | 20230927 | 120900 | 1118424350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 386 | 20230927 | 120800 | 1118424350 | 32950 | 32850 | 32950 | 32850 | 7 |
| 387 | 20230927 | 120700 | 1118193800 | 32800 | 32850 | 32850 | 32800 | 2 |
| 388 | 20230927 | 120600 | 1118128150 | 32950 | 32950 | 32950 | 32950 | 1 |
| 389 | 20230927 | 120500 | 1118095200 | 32900 | 32900 | 32900 | 32900 | 1 |
| 390 | 20230927 | 120400 | 1118062300 | 32950 | 32950 | 32950 | 32950 | 1 |
| 391 | 20230927 | 120300 | 1118029350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 392 | 20230927 | 120200 | 1118029350 | 32950 | 32950 | 32950 | 32750 | 18 |
| 393 | 20230927 | 120100 | 1117437150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 394 | 20230927 | 120000 | 1117437150 | 32700 | 32700 | 32700 | 32700 | 1 |
| 395 | 20230927 | 115900 | 1117404450 | 32950 | 32850 | 32950 | 32750 | 305 |
| 396 | 20230927 | 115800 | 1107412650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 397 | 20230927 | 115700 | 1107412650 | 32950 | 32950 | 32950 | 32950 | 1 |
| 398 | 20230927 | 115600 | 1107379700 | 32900 | 32900 | 32900 | 32900 | 1 |
| 399 | 20230927 | 115500 | 1107346800 | 32900 | 32900 | 32900 | 32900 | 47 |
| 400 | 20230927 | 115400 | 1105800500 | 32950 | 32950 | 32950 | 32950 | 1 |
| 401 | 20230927 | 115300 | 1105767550 | 32900 | 32900 | 32900 | 32900 | 1 |
| 402 | 20230927 | 115200 | 1105734650 | 32950 | 32950 | 32950 | 32950 | 1 |
| 403 | 20230927 | 115100 | 1105701700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 404 | 20230927 | 115000 | 1105701700 | 32950 | 32950 | 32950 | 32950 | 1 |
| 405 | 20230927 | 114900 | 1105668750 | 32900 | 32850 | 32900 | 32850 | 40 |
| 406 | 20230927 | 114800 | 1104353100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 407 | 20230927 | 114700 | 1104353100 | 32800 | 32800 | 32800 | 32800 | 1 |
| 408 | 20230927 | 114600 | 1104320300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 409 | 20230927 | 114500 | 1104320300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 410 | 20230927 | 114400 | 1104320300 | 32800 | 32800 | 32800 | 32800 | 1 |
| 411 | 20230927 | 114300 | 1104287500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 412 | 20230927 | 114200 | 1104287500 | 32850 | 32850 | 32850 | 32850 | 27 |
| 413 | 20230927 | 114100 | 1103400550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 414 | 20230927 | 114000 | 1103400550 | 32850 | 32900 | 32900 | 32850 | 13 |
| 415 | 20230927 | 113900 | 1102972900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 416 | 20230927 | 113800 | 1102972900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 417 | 20230927 | 113700 | 1102972900 | 32850 | 32850 | 32850 | 32850 | 1 |
| 418 | 20230927 | 113600 | 1102940050 | 32900 | 32900 | 32900 | 32900 | 1012 |
| 419 | 20230927 | 113500 | 1069645250 | 32900 | 32900 | 32900 | 32900 | 1 |
| 420 | 20230927 | 113400 | 1069612350 | 32850 | 32850 | 32850 | 32850 | 1 |
| 421 | 20230927 | 113300 | 1069579500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 422 | 20230927 | 113200 | 1069579500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 423 | 20230927 | 113100 | 1069546600 | 32850 | 32900 | 32900 | 32850 | 2 |
| 424 | 20230927 | 113000 | 1069480850 | 32850 | 32850 | 32900 | 32850 | 26 |
| 425 | 20230927 | 112900 | 1068626500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 426 | 20230927 | 112800 | 1068593600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 427 | 20230927 | 112700 | 1068560800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 428 | 20230927 | 112600 | 1068560800 | 32900 | 32900 | 32900 | 32850 | 28 |
| 429 | 20230927 | 112500 | 1067640800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 430 | 20230927 | 112400 | 1067640800 | 32900 | 32950 | 32950 | 32900 | 37 |
| 431 | 20230927 | 112300 | 1066422900 | 32950 | 32950 | 32950 | 32950 | 5 |
| 432 | 20230927 | 112200 | 1066258150 | 32900 | 32900 | 32900 | 32900 | 1 |
| 433 | 20230927 | 112100 | 1066225250 | 32900 | 32900 | 32900 | 32900 | 0 |
| 434 | 20230927 | 112000 | 1066225250 | 32900 | 32900 | 32900 | 32900 | 13 |
| 435 | 20230927 | 111900 | 1065797550 | 32850 | 32850 | 32850 | 32850 | 1 |
| 436 | 20230927 | 111800 | 1065764700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 437 | 20230927 | 111700 | 1065764700 | 32900 | 32850 | 32900 | 32850 | 20 |
| 438 | 20230927 | 111600 | 1065107650 | 32900 | 32850 | 32900 | 32850 | 13 |
| 439 | 20230927 | 111500 | 1064680000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 440 | 20230927 | 111400 | 1064680000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 441 | 20230927 | 111300 | 1064680000 | 32900 | 32800 | 32900 | 32800 | 14 |
| 442 | 20230927 | 111200 | 1064219500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 443 | 20230927 | 111100 | 1064186600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 444 | 20230927 | 111000 | 1064186600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 445 | 20230927 | 110900 | 1064153800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 446 | 20230927 | 110800 | 1064153800 | 32900 | 32900 | 32900 | 32900 | 1 |
| 447 | 20230927 | 110700 | 1064120900 | 32800 | 32800 | 32800 | 32800 | 1 |
| 448 | 20230927 | 110600 | 1064088100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 449 | 20230927 | 110500 | 1064088100 | 32900 | 32900 | 32900 | 32900 | 1 |
| 450 | 20230927 | 110400 | 1064055200 | 32800 | 32800 | 32800 | 32800 | 1 |
| 451 | 20230927 | 110300 | 1064022400 | 32900 | 32900 | 32900 | 32900 | 13 |
| 452 | 20230927 | 110200 | 1063594700 | 32900 | 32900 | 32900 | 32900 | 7 |
| 453 | 20230927 | 110100 | 1063364400 | 32900 | 32900 | 32900 | 32900 | 4 |
| 454 | 20230927 | 110000 | 1063232800 | 32900 | 32800 | 32900 | 32800 | 2 |
| 455 | 20230927 | 105900 | 1063167100 | 32800 | 32900 | 32900 | 32800 | 14 |
| 456 | 20230927 | 105800 | 1062706600 | 32900 | 32800 | 32900 | 32800 | 2 |
| 457 | 20230927 | 105700 | 1062640900 | 32900 | 32900 | 32900 | 32900 | 1 |
| 458 | 20230927 | 105600 | 1062608000 | 32700 | 32900 | 32900 | 32700 | 138 |
| 459 | 20230927 | 105500 | 1058095200 | 32700 | 32700 | 32700 | 32700 | 1 |
| 460 | 20230927 | 105400 | 1058062500 | 32700 | 32700 | 32700 | 32700 | 62 |
| 461 | 20230927 | 105300 | 1056035100 | 32650 | 32850 | 32850 | 32650 | 156 |
| 462 | 20230927 | 105200 | 1050932900 | 32800 | 32800 | 32800 | 32800 | 1 |
| 463 | 20230927 | 105100 | 1050900100 | 32700 | 32700 | 32700 | 32700 | 0 |
| 464 | 20230927 | 105000 | 1050900100 | 32700 | 32850 | 32850 | 32700 | 166 |
| 465 | 20230927 | 104900 | 1045471350 | 32950 | 32950 | 32950 | 32850 | 3 |
| 466 | 20230927 | 104800 | 1045372600 | 32850 | 32950 | 32950 | 32850 | 13 |
| 467 | 20230927 | 104700 | 1044945450 | 32900 | 32900 | 32900 | 32900 | 27 |
| 468 | 20230927 | 104600 | 1044057150 | 32700 | 32700 | 32700 | 32700 | 1 |
| 469 | 20230927 | 104500 | 1044024450 | 33000 | 32850 | 33000 | 32850 | 92 |
| 470 | 20230927 | 104400 | 1040989850 | 32800 | 32800 | 32800 | 32800 | 1 |
| 471 | 20230927 | 104300 | 1040957050 | 32950 | 32750 | 32950 | 32700 | 15 |
| 472 | 20230927 | 104200 | 1040465450 | 32750 | 32850 | 32850 | 32750 | 12 |
| 473 | 20230927 | 104100 | 1040071350 | 32950 | 33000 | 33000 | 32900 | 185 |
| 474 | 20230927 | 104000 | 1033984650 | 33050 | 32900 | 33050 | 32900 | 41 |
| 475 | 20230927 | 103900 | 1032632350 | 33050 | 33050 | 33050 | 32900 | 105 |
| 476 | 20230927 | 103800 | 1029176200 | 33000 | 32950 | 33000 | 32950 | 24 |
| 477 | 20230927 | 103700 | 1028384900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 478 | 20230927 | 103600 | 1028384900 | 32950 | 32900 | 32950 | 32900 | 2 |
| 479 | 20230927 | 103500 | 1028319050 | 32900 | 32950 | 32950 | 32900 | 10 |
| 480 | 20230927 | 103400 | 1027989600 | 32950 | 32950 | 32950 | 32950 | 51 |
| 481 | 20230927 | 103300 | 1026309150 | 32950 | 32950 | 32950 | 32950 | 13 |
| 482 | 20230927 | 103200 | 1025880800 | 32950 | 32950 | 32950 | 32950 | 3 |
| 483 | 20230927 | 103100 | 1025781950 | 32950 | 33000 | 33050 | 32950 | 11 |
| 484 | 20230927 | 103000 | 1025419150 | 32950 | 32950 | 32950 | 32950 | 269 |
| 485 | 20230927 | 102900 | 1016555600 | 33000 | 33000 | 33000 | 33000 | 25 |
| 486 | 20230927 | 102800 | 1015730600 | 33000 | 32950 | 33000 | 32950 | 22 |
| 487 | 20230927 | 102700 | 1015004650 | 32950 | 32950 | 32950 | 32950 | 59 |
| 488 | 20230927 | 102600 | 1013060600 | 32900 | 32900 | 32900 | 32900 | 25 |
| 489 | 20230927 | 102500 | 1012238100 | 32900 | 32950 | 32950 | 32900 | 14 |
| 490 | 20230927 | 102400 | 1011776850 | 32900 | 32900 | 32900 | 32900 | 2 |
| 491 | 20230927 | 102300 | 1011711050 | 32950 | 32950 | 32950 | 32950 | 1 |
| 492 | 20230927 | 102200 | 1011678100 | 32900 | 32900 | 32900 | 32900 | 1 |
| 493 | 20230927 | 102100 | 1011645200 | 32900 | 32900 | 32900 | 32900 | 36 |
| 494 | 20230927 | 102000 | 1010460800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 495 | 20230927 | 101900 | 1010460800 | 32950 | 32900 | 32950 | 32900 | 5 |
| 496 | 20230927 | 101800 | 1010296250 | 32900 | 32900 | 32900 | 32900 | 1 |
| 497 | 20230927 | 101700 | 1010263350 | 32950 | 32950 | 32950 | 32950 | 1 |
| 498 | 20230927 | 101600 | 1010230400 | 32900 | 32950 | 32950 | 32900 | 7 |
| 499 | 20230927 | 101500 | 1010000050 | 32900 | 32900 | 32950 | 32900 | 4 |
| 500 | 20230927 | 101400 | 1009868400 | 32900 | 33000 | 33000 | 32900 | 57 |
| 501 | 20230927 | 101300 | 1007988500 | 33050 | 33050 | 33100 | 33050 | 94 |
| 502 | 20230927 | 101200 | 1004877200 | 33050 | 32900 | 33050 | 32900 | 472 |
| 503 | 20230927 | 101100 | 989331400 | 32850 | 32850 | 32850 | 32850 | 139 |
| 504 | 20230927 | 101000 | 984765250 | 32800 | 32850 | 32850 | 32800 | 16 |
| 505 | 20230927 | 100900 | 984240400 | 32650 | 32650 | 32650 | 32650 | 1 |
| 506 | 20230927 | 100800 | 984207750 | 32850 | 32850 | 32850 | 32850 | 1 |
| 507 | 20230927 | 100700 | 984174900 | 32650 | 32650 | 32650 | 32650 | 8 |
| 508 | 20230927 | 100600 | 983913700 | 32650 | 32700 | 32700 | 32650 | 37 |
| 509 | 20230927 | 100500 | 982703850 | 32650 | 32750 | 32750 | 32650 | 332 |
| 510 | 20230927 | 100400 | 971840800 | 32750 | 32750 | 32750 | 32750 | 40 |
| 511 | 20230927 | 100300 | 970530800 | 32750 | 32750 | 32750 | 32750 | 1 |
| 512 | 20230927 | 100200 | 970498050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 513 | 20230927 | 100100 | 970498050 | 32750 | 32750 | 32750 | 32750 | 20 |
| 514 | 20230927 | 100000 | 969843050 | 32900 | 32750 | 32900 | 32750 | 108 |
| 515 | 20230927 | 095900 | 966300300 | 32750 | 32750 | 32750 | 32750 | 2 |
| 516 | 20230927 | 095800 | 966234800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 517 | 20230927 | 095700 | 966234800 | 32750 | 32750 | 32850 | 32750 | 288 |
| 518 | 20230927 | 095600 | 956788050 | 32750 | 32750 | 32750 | 32750 | 107 |
| 519 | 20230927 | 095500 | 953283800 | 32700 | 32700 | 32700 | 32700 | 85 |
| 520 | 20230927 | 095400 | 950504300 | 32700 | 32600 | 32700 | 32600 | 16 |
| 521 | 20230927 | 095300 | 949981200 | 32750 | 32750 | 32750 | 32750 | 10 |
| 522 | 20230927 | 095200 | 949653700 | 32750 | 32750 | 32800 | 32700 | 29 |
| 523 | 20230927 | 095100 | 948704550 | 32800 | 32800 | 32800 | 32550 | 10 |
| 524 | 20230927 | 095000 | 948378550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 525 | 20230927 | 094900 | 948378550 | 32600 | 32600 | 32600 | 32600 | 1 |
| 526 | 20230927 | 094800 | 948345950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 527 | 20230927 | 094700 | 948345950 | 32750 | 32750 | 32750 | 32750 | 24 |
| 528 | 20230927 | 094600 | 947559950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 529 | 20230927 | 094500 | 947559950 | 32700 | 32700 | 32850 | 32700 | 23 |
| 530 | 20230927 | 094400 | 946807100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 531 | 20230927 | 094300 | 946807100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 532 | 20230927 | 094200 | 946807100 | 32750 | 32750 | 32750 | 32750 | 1 |
| 533 | 20230927 | 094100 | 946774350 | 32800 | 32800 | 32800 | 32800 | 1 |
| 534 | 20230927 | 094000 | 946741550 | 32850 | 32800 | 32850 | 32800 | 62 |
| 535 | 20230927 | 093900 | 944707850 | 32650 | 32750 | 32800 | 32650 | 137 |
| 536 | 20230927 | 093800 | 940220900 | 32750 | 32600 | 32750 | 32600 | 724 |
| 537 | 20230927 | 093700 | 916584300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 538 | 20230927 | 093600 | 916584300 | 32600 | 32600 | 32600 | 32450 | 81 |
| 539 | 20230927 | 093500 | 913947750 | 32600 | 32500 | 32600 | 32500 | 546 |
| 540 | 20230927 | 093400 | 896176100 | 32500 | 32500 | 32500 | 32500 | 1 |
| 541 | 20230927 | 093300 | 896143600 | 32350 | 32350 | 32350 | 32350 | 119 |
| 542 | 20230927 | 093200 | 892293950 | 32350 | 32500 | 32500 | 32350 | 154 |
| 543 | 20230927 | 093100 | 887311900 | 32350 | 32450 | 32450 | 32350 | 324 |
| 544 | 20230927 | 093000 | 876824750 | 32450 | 32450 | 32450 | 32450 | 2 |
| 545 | 20230927 | 092900 | 876759850 | 32500 | 32400 | 32500 | 32400 | 2 |
| 546 | 20230927 | 092800 | 876694950 | 32500 | 32500 | 32500 | 32500 | 1 |
| 547 | 20230927 | 092700 | 876662450 | 32400 | 32350 | 32400 | 32350 | 18 |
| 548 | 20230927 | 092600 | 876080000 | 32350 | 32450 | 32450 | 32350 | 924 |
| 549 | 20230927 | 092500 | 846175400 | 32500 | 32500 | 32500 | 32500 | 212 |
| 550 | 20230927 | 092400 | 839285400 | 32550 | 32550 | 32550 | 32550 | 78 |
| 551 | 20230927 | 092300 | 836746500 | 32550 | 32550 | 32550 | 32550 | 137 |
| 552 | 20230927 | 092200 | 832287150 | 32550 | 32550 | 32550 | 32550 | 11 |
| 553 | 20230927 | 092100 | 831929100 | 32500 | 32550 | 32550 | 32500 | 40 |
| 554 | 20230927 | 092000 | 830628950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 555 | 20230927 | 091900 | 830628950 | 32600 | 32600 | 32600 | 32600 | 1 |
| 556 | 20230927 | 091800 | 830596350 | 32400 | 32600 | 32650 | 32350 | 784 |
| 557 | 20230927 | 091700 | 805146550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 558 | 20230927 | 091600 | 805146550 | 32600 | 32500 | 32600 | 32500 | 2 |
| 559 | 20230927 | 091500 | 805081450 | 32600 | 32450 | 32600 | 32400 | 66 |
| 560 | 20230927 | 091400 | 802941850 | 32600 | 32450 | 32600 | 32450 | 740 |
| 561 | 20230927 | 091300 | 778917750 | 32400 | 32400 | 32550 | 32400 | 46 |
| 562 | 20230927 | 091200 | 777425000 | 32450 | 32400 | 32450 | 32300 | 343 |
| 563 | 20230927 | 091100 | 766345750 | 32400 | 32400 | 32400 | 32400 | 1 |
| 564 | 20230927 | 091000 | 766313350 | 32450 | 32450 | 32450 | 32450 | 105 |
| 565 | 20230927 | 090900 | 762906100 | 32450 | 32300 | 32450 | 32250 | 539 |
| 566 | 20230927 | 090800 | 745497200 | 32450 | 32350 | 32450 | 32200 | 605 |
| 567 | 20230927 | 090700 | 725959200 | 32300 | 32350 | 32350 | 32300 | 1017 |
| 568 | 20230927 | 090600 | 693106350 | 32550 | 32350 | 32550 | 32350 | 38 |
| 569 | 20230927 | 090500 | 691875200 | 32300 | 32300 | 32550 | 32300 | 370 |
| 570 | 20230927 | 090400 | 679922200 | 32300 | 32700 | 32700 | 32300 | 969 |
| 571 | 20230927 | 090300 | 648595850 | 32400 | 32500 | 32700 | 32250 | 1732 |
| 572 | 20230927 | 090200 | 592493100 | 32550 | 32500 | 32550 | 32400 | 836 |
| 573 | 20230927 | 090100 | 565321200 | 32550 | 32800 | 32800 | 32450 | 1444 |
| 574 | 20230927 | 090000 | 518366150 | 32900 | 32950 | 32950 | 32800 | 15732 |