30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 3 | 20230927 | 183100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230927 | 183000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230927 | 182900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230927 | 182800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230927 | 182700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230927 | 182600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230927 | 182500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230927 | 182400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230927 | 182300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230927 | 182200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230927 | 182100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230927 | 182000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230927 | 181900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230927 | 181800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230927 | 181700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230927 | 181600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230927 | 181500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230927 | 181400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230927 | 181300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230927 | 181200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230927 | 181100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230927 | 181000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230927 | 180900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230927 | 180800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230927 | 180700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230927 | 180600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230927 | 180500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230927 | 180400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230927 | 180300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230927 | 180200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 33 | 20230927 | 180100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230927 | 180000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230927 | 175900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230927 | 175800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230927 | 175700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230927 | 175600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230927 | 175500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230927 | 175400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230927 | 175300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230927 | 175200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230927 | 175100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230927 | 175000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230927 | 174900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230927 | 174800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230927 | 174700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230927 | 174600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230927 | 174500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230927 | 174400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230927 | 174300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230927 | 174200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230927 | 174100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230927 | 174000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230927 | 173900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230927 | 173800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230927 | 173700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230927 | 173600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230927 | 173500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230927 | 173400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230927 | 173300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230927 | 173200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 63 | 20230927 | 173100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230927 | 173000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230927 | 172900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230927 | 172800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230927 | 172700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230927 | 172600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230927 | 172500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230927 | 172400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230927 | 172300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230927 | 172200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230927 | 172100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230927 | 172000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230927 | 171900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230927 | 171800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230927 | 171700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230927 | 171600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230927 | 171500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230927 | 171400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230927 | 171300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230927 | 171200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230927 | 171100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230927 | 171000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230927 | 170900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230927 | 170800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230927 | 170700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230927 | 170600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230927 | 170500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230927 | 170400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230927 | 170300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230927 | 170200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 93 | 20230927 | 170100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230927 | 170000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230927 | 165900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230927 | 165800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230927 | 165700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230927 | 165600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230927 | 165500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230927 | 165400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230927 | 165300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230927 | 165200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230927 | 165100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230927 | 165000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230927 | 164900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230927 | 164800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230927 | 164700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230927 | 164600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230927 | 164500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230927 | 164400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230927 | 164300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230927 | 164200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230927 | 164100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230927 | 164000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230927 | 163900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230927 | 163800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230927 | 163700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230927 | 163600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230927 | 163500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230927 | 163400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230927 | 163300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230927 | 163200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 123 | 20230927 | 163100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230927 | 163000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230927 | 162900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230927 | 162800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230927 | 162700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230927 | 162600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230927 | 162500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230927 | 162400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230927 | 162300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230927 | 162200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230927 | 162100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230927 | 162000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230927 | 161900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230927 | 161800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230927 | 161700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230927 | 161600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230927 | 161500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230927 | 161400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230927 | 161300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230927 | 161200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230927 | 161100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230927 | 161000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230927 | 160900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230927 | 160800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230927 | 160700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230927 | 160600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230927 | 160500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230927 | 160400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230927 | 160300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230927 | 160200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 153 | 20230927 | 160100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230927 | 160000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230927 | 155900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230927 | 155800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230927 | 155700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230927 | 155600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230927 | 155500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230927 | 155400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230927 | 155300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230927 | 155200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230927 | 155100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230927 | 155000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230927 | 154900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230927 | 154800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230927 | 154700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230927 | 154600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230927 | 154500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230927 | 154400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230927 | 154300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230927 | 154200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230927 | 154100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230927 | 154000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230927 | 153900 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230927 | 153800 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230927 | 153700 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230927 | 153600 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230927 | 153500 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230927 | 153400 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230927 | 153300 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230927 | 153200 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 183 | 20230927 | 153100 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20230927 | 153000 | 6553634000 | 38300 | 38300 | 38300 | 38300 | 3451 |
| 185 | 20230927 | 152900 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20230927 | 152800 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20230927 | 152700 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20230927 | 152600 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20230927 | 152500 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20230927 | 152400 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20230927 | 152300 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20230927 | 152200 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20230927 | 152100 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20230927 | 152000 | 6421460700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20230927 | 151900 | 6421460700 | 38300 | 38100 | 38300 | 38100 | 1534 |
| 196 | 20230927 | 151800 | 6362887650 | 38100 | 38200 | 38200 | 38100 | 456 |
| 197 | 20230927 | 151700 | 6345491500 | 38200 | 38250 | 38250 | 38200 | 60 |
| 198 | 20230927 | 151600 | 6343199350 | 38250 | 38150 | 38250 | 38150 | 1561 |
| 199 | 20230927 | 151500 | 6283515000 | 38250 | 38250 | 38250 | 38250 | 11 |
| 200 | 20230927 | 151400 | 6283094250 | 38250 | 38250 | 38250 | 38150 | 2180 |
| 201 | 20230927 | 151300 | 6199866650 | 38250 | 38250 | 38250 | 38250 | 704 |
| 202 | 20230927 | 151200 | 6172938650 | 38200 | 38250 | 38250 | 38200 | 782 |
| 203 | 20230927 | 151100 | 6143027400 | 38200 | 38200 | 38200 | 38200 | 966 |
| 204 | 20230927 | 151000 | 6106126200 | 38200 | 38250 | 38250 | 38200 | 371 |
| 205 | 20230927 | 150900 | 6091953300 | 38250 | 38250 | 38250 | 38200 | 593 |
| 206 | 20230927 | 150800 | 6069281800 | 38300 | 38300 | 38300 | 38250 | 130 |
| 207 | 20230927 | 150700 | 6064307800 | 38250 | 38250 | 38250 | 38250 | 306 |
| 208 | 20230927 | 150600 | 6052603300 | 38250 | 38200 | 38250 | 38150 | 293 |
| 209 | 20230927 | 150500 | 6041415650 | 38200 | 38250 | 38250 | 38150 | 598 |
| 210 | 20230927 | 150400 | 6018571950 | 38200 | 38200 | 38200 | 38200 | 737 |
| 211 | 20230927 | 150300 | 5990418550 | 38250 | 38200 | 38250 | 38200 | 971 |
| 212 | 20230927 | 150200 | 5953326050 | 38200 | 38250 | 38250 | 38200 | 32 |
| 213 | 20230927 | 150100 | 5952103050 | 38250 | 38300 | 38300 | 38250 | 285 |
| 214 | 20230927 | 150000 | 5941201500 | 38300 | 38150 | 38300 | 38150 | 481 |
| 215 | 20230927 | 145900 | 5922799750 | 38150 | 38250 | 38300 | 38150 | 3212 |
| 216 | 20230927 | 145800 | 5800057400 | 38250 | 38300 | 38300 | 38250 | 852 |
| 217 | 20230927 | 145700 | 5767425850 | 38300 | 38350 | 38350 | 38300 | 117 |
| 218 | 20230927 | 145600 | 5762939450 | 38350 | 38350 | 38350 | 38300 | 373 |
| 219 | 20230927 | 145500 | 5748635500 | 38350 | 38400 | 38400 | 38300 | 1355 |
| 220 | 20230927 | 145400 | 5696645400 | 38450 | 38400 | 38450 | 38350 | 705 |
| 221 | 20230927 | 145300 | 5669573300 | 38350 | 38350 | 38350 | 38350 | 31 |
| 222 | 20230927 | 145200 | 5668384450 | 38350 | 38400 | 38400 | 38350 | 45 |
| 223 | 20230927 | 145100 | 5666658650 | 38400 | 38350 | 38400 | 38350 | 258 |
| 224 | 20230927 | 145000 | 5656764100 | 38350 | 38400 | 38400 | 38350 | 4 |
| 225 | 20230927 | 144900 | 5656610650 | 38350 | 38400 | 38400 | 38350 | 35 |
| 226 | 20230927 | 144800 | 5655267200 | 38400 | 38400 | 38400 | 38400 | 472 |
| 227 | 20230927 | 144700 | 5637142400 | 38400 | 38400 | 38450 | 38400 | 249 |
| 228 | 20230927 | 144600 | 5627578600 | 38450 | 38400 | 38450 | 38400 | 44 |
| 229 | 20230927 | 144500 | 5625888400 | 38400 | 38400 | 38400 | 38350 | 367 |
| 230 | 20230927 | 144400 | 5611796300 | 38400 | 38400 | 38400 | 38400 | 39 |
| 231 | 20230927 | 144300 | 5610298700 | 38400 | 38400 | 38400 | 38350 | 87 |
| 232 | 20230927 | 144200 | 5606958100 | 38400 | 38400 | 38450 | 38400 | 156 |
| 233 | 20230927 | 144100 | 5600966900 | 38450 | 38400 | 38450 | 38400 | 483 |
| 234 | 20230927 | 144000 | 5582418400 | 38400 | 38350 | 38400 | 38350 | 144 |
| 235 | 20230927 | 143900 | 5576895750 | 38350 | 38350 | 38350 | 38300 | 173 |
| 236 | 20230927 | 143800 | 5570261250 | 38350 | 38400 | 38400 | 38350 | 389 |
| 237 | 20230927 | 143700 | 5555342750 | 38400 | 38450 | 38450 | 38400 | 206 |
| 238 | 20230927 | 143600 | 5547428550 | 38450 | 38400 | 38500 | 38400 | 292 |
| 239 | 20230927 | 143500 | 5536205400 | 38500 | 38400 | 38500 | 38400 | 427 |
| 240 | 20230927 | 143400 | 5519801000 | 38400 | 38450 | 38500 | 38400 | 557 |
| 241 | 20230927 | 143300 | 5498382300 | 38450 | 38400 | 38450 | 38350 | 822 |
| 242 | 20230927 | 143200 | 5466794000 | 38400 | 38400 | 38400 | 38350 | 367 |
| 243 | 20230927 | 143100 | 5452701300 | 38400 | 38350 | 38400 | 38350 | 27 |
| 244 | 20230927 | 143000 | 5451665300 | 38400 | 38400 | 38450 | 38400 | 866 |
| 245 | 20230927 | 142900 | 5418405900 | 38400 | 38400 | 38400 | 38350 | 578 |
| 246 | 20230927 | 142800 | 5396222350 | 38400 | 38400 | 38450 | 38400 | 194 |
| 247 | 20230927 | 142700 | 5388770650 | 38450 | 38350 | 38450 | 38350 | 875 |
| 248 | 20230927 | 142600 | 5355166500 | 38400 | 38350 | 38400 | 38350 | 169 |
| 249 | 20230927 | 142500 | 5348677100 | 38400 | 38350 | 38400 | 38350 | 82 |
| 250 | 20230927 | 142400 | 5345530250 | 38350 | 38350 | 38400 | 38350 | 1003 |
| 251 | 20230927 | 142300 | 5307060200 | 38400 | 38350 | 38400 | 38350 | 59 |
| 252 | 20230927 | 142200 | 5304794650 | 38400 | 38350 | 38400 | 38300 | 321 |
| 253 | 20230927 | 142100 | 5292484400 | 38350 | 38300 | 38350 | 38300 | 509 |
| 254 | 20230927 | 142000 | 5272966850 | 38350 | 38350 | 38350 | 38300 | 28 |
| 255 | 20230927 | 141900 | 5271893650 | 38350 | 38250 | 38350 | 38250 | 149 |
| 256 | 20230927 | 141800 | 5266179700 | 38300 | 38300 | 38300 | 38250 | 233 |
| 257 | 20230927 | 141700 | 5257255850 | 38300 | 38250 | 38300 | 38250 | 12 |
| 258 | 20230927 | 141600 | 5256796400 | 38300 | 38350 | 38350 | 38250 | 40 |
| 259 | 20230927 | 141500 | 5255263050 | 38350 | 38350 | 38350 | 38250 | 12 |
| 260 | 20230927 | 141400 | 5254803150 | 38250 | 38300 | 38350 | 38250 | 687 |
| 261 | 20230927 | 141300 | 5228485750 | 38300 | 38250 | 38300 | 38250 | 425 |
| 262 | 20230927 | 141200 | 5212220200 | 38300 | 38250 | 38300 | 38250 | 21 |
| 263 | 20230927 | 141100 | 5211416050 | 38250 | 38250 | 38250 | 38250 | 2 |
| 264 | 20230927 | 141000 | 5211339550 | 38250 | 38300 | 38300 | 38250 | 154 |
| 265 | 20230927 | 140900 | 5205447950 | 38250 | 38200 | 38250 | 38200 | 197 |
| 266 | 20230927 | 140800 | 5197913450 | 38250 | 38200 | 38250 | 38200 | 9 |
| 267 | 20230927 | 140700 | 5197569500 | 38150 | 38150 | 38150 | 38150 | 1 |
| 268 | 20230927 | 140600 | 5197531350 | 38150 | 38200 | 38250 | 38150 | 645 |
| 269 | 20230927 | 140500 | 5172888550 | 38200 | 38200 | 38200 | 38200 | 102 |
| 270 | 20230927 | 140400 | 5168992150 | 38250 | 38300 | 38300 | 38250 | 674 |
| 271 | 20230927 | 140300 | 5143206050 | 38250 | 38250 | 38250 | 38250 | 1 |
| 272 | 20230927 | 140200 | 5143167800 | 38350 | 38250 | 38350 | 38250 | 61 |
| 273 | 20230927 | 140100 | 5140833450 | 38300 | 38300 | 38300 | 38300 | 1 |
| 274 | 20230927 | 140000 | 5140795150 | 38250 | 38200 | 38350 | 38200 | 137 |
| 275 | 20230927 | 135900 | 5135543350 | 38300 | 38300 | 38350 | 38300 | 138 |
| 276 | 20230927 | 135800 | 5130257900 | 38300 | 38250 | 38350 | 38250 | 1180 |
| 277 | 20230927 | 135700 | 5085046800 | 38250 | 38200 | 38300 | 38200 | 238 |
| 278 | 20230927 | 135600 | 5075943350 | 38200 | 38200 | 38200 | 38200 | 100 |
| 279 | 20230927 | 135500 | 5072123350 | 38200 | 38200 | 38200 | 38200 | 491 |
| 280 | 20230927 | 135400 | 5053367150 | 38200 | 38150 | 38250 | 38150 | 392 |
| 281 | 20230927 | 135300 | 5038391450 | 38150 | 38150 | 38200 | 38150 | 164 |
| 282 | 20230927 | 135200 | 5032131350 | 38150 | 38150 | 38150 | 38150 | 2 |
| 283 | 20230927 | 135100 | 5032055050 | 38150 | 38200 | 38200 | 38150 | 25 |
| 284 | 20230927 | 135000 | 5031100850 | 38150 | 38150 | 38150 | 38150 | 5 |
| 285 | 20230927 | 134900 | 5030910100 | 38150 | 38150 | 38150 | 38150 | 1 |
| 286 | 20230927 | 134800 | 5030871950 | 38150 | 38200 | 38200 | 38150 | 213 |
| 287 | 20230927 | 134700 | 5022738800 | 38200 | 38200 | 38200 | 38200 | 226 |
| 288 | 20230927 | 134600 | 5014105600 | 38250 | 38250 | 38250 | 38200 | 84 |
| 289 | 20230927 | 134500 | 5010896250 | 38200 | 38200 | 38250 | 38200 | 184 |
| 290 | 20230927 | 134400 | 5003866700 | 38150 | 38150 | 38150 | 38150 | 11 |
| 291 | 20230927 | 134300 | 5003447050 | 38150 | 38100 | 38150 | 38100 | 43 |
| 292 | 20230927 | 134200 | 5001806750 | 38150 | 38100 | 38150 | 38100 | 129 |
| 293 | 20230927 | 134100 | 4996888000 | 38150 | 38100 | 38150 | 38100 | 7 |
| 294 | 20230927 | 134000 | 4996621150 | 38100 | 38100 | 38100 | 38100 | 5 |
| 295 | 20230927 | 133900 | 4996430650 | 38100 | 38150 | 38150 | 38100 | 328 |
| 296 | 20230927 | 133800 | 4983917950 | 38150 | 38150 | 38150 | 38150 | 24 |
| 297 | 20230927 | 133700 | 4983002350 | 38150 | 38150 | 38200 | 38150 | 61 |
| 298 | 20230927 | 133600 | 4980672750 | 38150 | 38150 | 38200 | 38150 | 37 |
| 299 | 20230927 | 133500 | 4979260950 | 38150 | 38250 | 38250 | 38150 | 289 |
| 300 | 20230927 | 133400 | 4968221200 | 38250 | 38150 | 38250 | 38150 | 218 |
| 301 | 20230927 | 133300 | 4959883050 | 38200 | 38200 | 38200 | 38150 | 1006 |
| 302 | 20230927 | 133200 | 4921454100 | 38300 | 38200 | 38300 | 38200 | 541 |
| 303 | 20230927 | 133100 | 4900759400 | 38250 | 38200 | 38250 | 38200 | 23 |
| 304 | 20230927 | 133000 | 4899880550 | 38200 | 38200 | 38200 | 38200 | 41 |
| 305 | 20230927 | 132900 | 4898314350 | 38250 | 38200 | 38250 | 38200 | 270 |
| 306 | 20230927 | 132800 | 4887996950 | 38200 | 38250 | 38250 | 38200 | 1049 |
| 307 | 20230927 | 132700 | 4847897750 | 38250 | 38250 | 38250 | 38250 | 29 |
| 308 | 20230927 | 132600 | 4846788500 | 38250 | 38300 | 38300 | 38250 | 16 |
| 309 | 20230927 | 132500 | 4846176450 | 38300 | 38250 | 38300 | 38250 | 7 |
| 310 | 20230927 | 132400 | 4845908450 | 38300 | 38250 | 38300 | 38250 | 50 |
| 311 | 20230927 | 132300 | 4843995300 | 38300 | 38300 | 38300 | 38250 | 119 |
| 312 | 20230927 | 132200 | 4839438400 | 38250 | 38300 | 38350 | 38250 | 305 |
| 313 | 20230927 | 132100 | 4827757100 | 38350 | 38400 | 38400 | 38300 | 132 |
| 314 | 20230927 | 132000 | 4822688600 | 38400 | 38400 | 38400 | 38400 | 10 |
| 315 | 20230927 | 131900 | 4822304600 | 38400 | 38350 | 38400 | 38300 | 299 |
| 316 | 20230927 | 131800 | 4810838250 | 38300 | 38300 | 38300 | 38300 | 3 |
| 317 | 20230927 | 131700 | 4810723350 | 38300 | 38300 | 38350 | 38300 | 129 |
| 318 | 20230927 | 131600 | 4805781300 | 38300 | 38300 | 38300 | 38300 | 35 |
| 319 | 20230927 | 131500 | 4804440800 | 38300 | 38250 | 38300 | 38250 | 464 |
| 320 | 20230927 | 131400 | 4786676650 | 38250 | 38250 | 38300 | 38250 | 10 |
| 321 | 20230927 | 131300 | 4786294100 | 38250 | 38250 | 38250 | 38250 | 306 |
| 322 | 20230927 | 131200 | 4774589600 | 38250 | 38250 | 38300 | 38250 | 23 |
| 323 | 20230927 | 131100 | 4773709500 | 38300 | 38350 | 38350 | 38300 | 399 |
| 324 | 20230927 | 131000 | 4758427400 | 38300 | 38400 | 38400 | 38300 | 326 |
| 325 | 20230927 | 130900 | 4745931850 | 38400 | 38400 | 38400 | 38300 | 34 |
| 326 | 20230927 | 130800 | 4744626550 | 38400 | 38400 | 38400 | 38300 | 21 |
| 327 | 20230927 | 130700 | 4743820650 | 38450 | 38400 | 38450 | 38350 | 543 |
| 328 | 20230927 | 130600 | 4722969950 | 38400 | 38400 | 38400 | 38300 | 62 |
| 329 | 20230927 | 130500 | 4720592450 | 38350 | 38400 | 38400 | 38300 | 6 |
| 330 | 20230927 | 130400 | 4720362450 | 38300 | 38350 | 38450 | 38300 | 610 |
| 331 | 20230927 | 130300 | 4696934200 | 38350 | 38300 | 38400 | 38300 | 366 |
| 332 | 20230927 | 130200 | 4682880150 | 38350 | 38300 | 38350 | 38300 | 1160 |
| 333 | 20230927 | 130100 | 4638400750 | 38250 | 38250 | 38300 | 38250 | 1294 |
| 334 | 20230927 | 130000 | 4588841300 | 38300 | 38200 | 38300 | 38200 | 2235 |
| 335 | 20230927 | 125900 | 4503362450 | 38200 | 38200 | 38200 | 38200 | 8 |
| 336 | 20230927 | 125800 | 4503056850 | 38150 | 38150 | 38200 | 38150 | 15 |
| 337 | 20230927 | 125700 | 4502484100 | 38200 | 38200 | 38250 | 38150 | 63 |
| 338 | 20230927 | 125600 | 4500078000 | 38200 | 38150 | 38200 | 38150 | 130 |
| 339 | 20230927 | 125500 | 4495113150 | 38150 | 38150 | 38200 | 38150 | 14 |
| 340 | 20230927 | 125400 | 4494578500 | 38150 | 38150 | 38150 | 38150 | 22 |
| 341 | 20230927 | 125300 | 4493739200 | 38200 | 38150 | 38200 | 38150 | 426 |
| 342 | 20230927 | 125200 | 4477466200 | 38200 | 38200 | 38200 | 38200 | 3 |
| 343 | 20230927 | 125100 | 4477351600 | 38200 | 38150 | 38200 | 38150 | 19 |
| 344 | 20230927 | 125000 | 4476626550 | 38150 | 38200 | 38250 | 38150 | 98 |
| 345 | 20230927 | 124900 | 4472883500 | 38200 | 38250 | 38250 | 38150 | 110 |
| 346 | 20230927 | 124800 | 4468676550 | 38250 | 38200 | 38250 | 38150 | 199 |
| 347 | 20230927 | 124700 | 4461074750 | 38150 | 38150 | 38200 | 38150 | 53 |
| 348 | 20230927 | 124600 | 4459052750 | 38150 | 38200 | 38200 | 38150 | 19 |
| 349 | 20230927 | 124500 | 4458327600 | 38150 | 38200 | 38200 | 38150 | 248 |
| 350 | 20230927 | 124400 | 4448854100 | 38200 | 38150 | 38200 | 38150 | 143 |
| 351 | 20230927 | 124300 | 4443391550 | 38150 | 38200 | 38200 | 38150 | 914 |
| 352 | 20230927 | 124200 | 4408477100 | 38200 | 38100 | 38200 | 38050 | 1294 |
| 353 | 20230927 | 124100 | 4359094950 | 38100 | 38100 | 38100 | 38100 | 283 |
| 354 | 20230927 | 124000 | 4348312650 | 38100 | 38100 | 38100 | 38100 | 2 |
| 355 | 20230927 | 123900 | 4348236450 | 38100 | 38100 | 38150 | 38100 | 20 |
| 356 | 20230927 | 123800 | 4347474050 | 38100 | 38100 | 38100 | 38100 | 3 |
| 357 | 20230927 | 123700 | 4347359750 | 38150 | 38150 | 38150 | 38150 | 214 |
| 358 | 20230927 | 123600 | 4339195650 | 38150 | 38150 | 38200 | 38150 | 402 |
| 359 | 20230927 | 123500 | 4323859250 | 38150 | 38150 | 38200 | 38150 | 103 |
| 360 | 20230927 | 123400 | 4319929700 | 38150 | 38100 | 38150 | 38050 | 1337 |
| 361 | 20230927 | 123300 | 4268935000 | 38100 | 38050 | 38100 | 38050 | 195 |
| 362 | 20230927 | 123200 | 4261506000 | 38050 | 38050 | 38100 | 38050 | 166 |
| 363 | 20230927 | 123100 | 4255182600 | 38050 | 38050 | 38100 | 38050 | 613 |
| 364 | 20230927 | 123000 | 4231835650 | 38050 | 38050 | 38050 | 38050 | 5 |
| 365 | 20230927 | 122900 | 4231645400 | 38050 | 38050 | 38050 | 38050 | 3 |
| 366 | 20230927 | 122800 | 4231531250 | 38050 | 38050 | 38100 | 38050 | 437 |
| 367 | 20230927 | 122700 | 4214883350 | 38050 | 38050 | 38050 | 38050 | 58 |
| 368 | 20230927 | 122600 | 4212676450 | 38050 | 38050 | 38050 | 38050 | 2 |
| 369 | 20230927 | 122500 | 4212600350 | 38050 | 38100 | 38100 | 38050 | 859 |
| 370 | 20230927 | 122400 | 4179873000 | 38050 | 38100 | 38100 | 38050 | 79 |
| 371 | 20230927 | 122300 | 4176863250 | 38050 | 38100 | 38100 | 38050 | 214 |
| 372 | 20230927 | 122200 | 4168717900 | 38050 | 38100 | 38100 | 38050 | 138 |
| 373 | 20230927 | 122100 | 4163466800 | 38100 | 38050 | 38100 | 38050 | 15 |
| 374 | 20230927 | 122000 | 4162895950 | 38050 | 38050 | 38100 | 38050 | 636 |
| 375 | 20230927 | 121900 | 4138664550 | 38100 | 38100 | 38100 | 38100 | 588 |
| 376 | 20230927 | 121800 | 4116261750 | 38100 | 38050 | 38100 | 38050 | 680 |
| 377 | 20230927 | 121700 | 4090354800 | 38050 | 38000 | 38050 | 38000 | 418 |
| 378 | 20230927 | 121600 | 4074451550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 379 | 20230927 | 121500 | 4074451550 | 38000 | 37950 | 38000 | 37950 | 61 |
| 380 | 20230927 | 121400 | 4072133650 | 38000 | 37800 | 38000 | 37800 | 2775 |
| 381 | 20230927 | 121300 | 3966799650 | 37800 | 37950 | 37950 | 37800 | 462 |
| 382 | 20230927 | 121200 | 3949267050 | 37800 | 37800 | 37800 | 37800 | 2 |
| 383 | 20230927 | 121100 | 3949191450 | 37800 | 37800 | 37800 | 37800 | 46 |
| 384 | 20230927 | 121000 | 3947452650 | 37800 | 37900 | 37900 | 37800 | 115 |
| 385 | 20230927 | 120900 | 3943094250 | 37900 | 37900 | 37900 | 37900 | 102 |
| 386 | 20230927 | 120800 | 3939228450 | 37900 | 37900 | 37900 | 37900 | 9 |
| 387 | 20230927 | 120700 | 3938887350 | 37900 | 37800 | 37900 | 37800 | 1079 |
| 388 | 20230927 | 120600 | 3898016800 | 37800 | 37800 | 37800 | 37800 | 1 |
| 389 | 20230927 | 120500 | 3897979000 | 37800 | 37800 | 37850 | 37800 | 35 |
| 390 | 20230927 | 120400 | 3896655950 | 37800 | 37800 | 37800 | 37800 | 3 |
| 391 | 20230927 | 120300 | 3896542550 | 37800 | 37800 | 37800 | 37800 | 248 |
| 392 | 20230927 | 120200 | 3887168150 | 37800 | 37800 | 37800 | 37800 | 51 |
| 393 | 20230927 | 120100 | 3885240350 | 37800 | 37800 | 37800 | 37800 | 133 |
| 394 | 20230927 | 120000 | 3880212950 | 37800 | 37850 | 37850 | 37800 | 13 |
| 395 | 20230927 | 115900 | 3879721250 | 37800 | 37800 | 37800 | 37800 | 1 |
| 396 | 20230927 | 115800 | 3879683450 | 37800 | 37800 | 37800 | 37800 | 7 |
| 397 | 20230927 | 115700 | 3879418850 | 37800 | 37800 | 37900 | 37800 | 102 |
| 398 | 20230927 | 115600 | 3875553350 | 37900 | 37800 | 37900 | 37800 | 351 |
| 399 | 20230927 | 115500 | 3862251400 | 37800 | 37800 | 37800 | 37800 | 2 |
| 400 | 20230927 | 115400 | 3862175800 | 37850 | 37700 | 37850 | 37700 | 292 |
| 401 | 20230927 | 115300 | 3851126450 | 37800 | 37650 | 37800 | 37650 | 214 |
| 402 | 20230927 | 115200 | 3843037700 | 37650 | 37750 | 37800 | 37650 | 104 |
| 403 | 20230927 | 115100 | 3839107400 | 37750 | 37750 | 37750 | 37750 | 2 |
| 404 | 20230927 | 115000 | 3839031900 | 37800 | 37750 | 37800 | 37650 | 135 |
| 405 | 20230927 | 114900 | 3833931300 | 37750 | 37650 | 37800 | 37650 | 344 |
| 406 | 20230927 | 114800 | 3820937850 | 37700 | 37750 | 37750 | 37700 | 355 |
| 407 | 20230927 | 114700 | 3807552550 | 37750 | 37750 | 37750 | 37750 | 126 |
| 408 | 20230927 | 114600 | 3802796050 | 37750 | 37750 | 37750 | 37750 | 372 |
| 409 | 20230927 | 114500 | 3788753050 | 37700 | 37700 | 37750 | 37700 | 21 |
| 410 | 20230927 | 114400 | 3787961250 | 37750 | 37700 | 37750 | 37700 | 3 |
| 411 | 20230927 | 114300 | 3787848050 | 37700 | 37750 | 37750 | 37700 | 139 |
| 412 | 20230927 | 114200 | 3782603350 | 37750 | 37750 | 37750 | 37700 | 38 |
| 413 | 20230927 | 114100 | 3781168900 | 37750 | 37750 | 37750 | 37750 | 6 |
| 414 | 20230927 | 114000 | 3780942400 | 37850 | 37800 | 37850 | 37800 | 104 |
| 415 | 20230927 | 113900 | 3777011000 | 37800 | 37850 | 37850 | 37800 | 47 |
| 416 | 20230927 | 113800 | 3775232100 | 37850 | 37850 | 37850 | 37800 | 321 |
| 417 | 20230927 | 113700 | 3763083000 | 37850 | 37600 | 37850 | 37600 | 1181 |
| 418 | 20230927 | 113600 | 3718473450 | 37700 | 37650 | 37700 | 37600 | 939 |
| 419 | 20230927 | 113500 | 3683083600 | 37600 | 37650 | 37650 | 37600 | 31 |
| 420 | 20230927 | 113400 | 3681917950 | 37550 | 37600 | 37600 | 37550 | 229 |
| 421 | 20230927 | 113300 | 3673308700 | 37700 | 37700 | 37700 | 37550 | 36 |
| 422 | 20230927 | 113200 | 3671951800 | 37550 | 37550 | 37550 | 37550 | 2 |
| 423 | 20230927 | 113100 | 3671876700 | 37550 | 37650 | 37700 | 37550 | 471 |
| 424 | 20230927 | 113000 | 3654124650 | 37550 | 37550 | 37550 | 37550 | 2 |
| 425 | 20230927 | 112900 | 3654049550 | 37700 | 37600 | 37700 | 37550 | 760 |
| 426 | 20230927 | 112800 | 3625471900 | 37600 | 37600 | 37600 | 37600 | 1 |
| 427 | 20230927 | 112700 | 3625434300 | 37600 | 37650 | 37700 | 37600 | 114 |
| 428 | 20230927 | 112600 | 3621142400 | 37650 | 37600 | 37650 | 37600 | 3 |
| 429 | 20230927 | 112500 | 3621029500 | 37700 | 37600 | 37700 | 37600 | 9 |
| 430 | 20230927 | 112400 | 3620690900 | 37600 | 37600 | 37650 | 37550 | 602 |
| 431 | 20230927 | 112300 | 3598029450 | 37650 | 37600 | 37650 | 37550 | 503 |
| 432 | 20230927 | 112200 | 3579116700 | 37650 | 37550 | 37700 | 37550 | 939 |
| 433 | 20230927 | 112100 | 3543827650 | 37450 | 37450 | 37450 | 37450 | 607 |
| 434 | 20230927 | 112000 | 3521095500 | 37450 | 37450 | 37600 | 37450 | 617 |
| 435 | 20230927 | 111900 | 3497958500 | 37500 | 37600 | 37650 | 37500 | 276 |
| 436 | 20230927 | 111800 | 3487581750 | 37600 | 37350 | 37600 | 37300 | 149 |
| 437 | 20230927 | 111700 | 3481984850 | 37300 | 37550 | 37650 | 37000 | 8712 |
| 438 | 20230927 | 111600 | 3157528100 | 37550 | 37550 | 37650 | 37550 | 513 |
| 439 | 20230927 | 111500 | 3138225600 | 37550 | 37500 | 37550 | 37500 | 38 |
| 440 | 20230927 | 111400 | 3136799850 | 37550 | 37550 | 37600 | 37500 | 630 |
| 441 | 20230927 | 111300 | 3113165300 | 37600 | 37500 | 37600 | 37500 | 683 |
| 442 | 20230927 | 111200 | 3087543650 | 37500 | 37550 | 37650 | 37500 | 145 |
| 443 | 20230927 | 111100 | 3082094000 | 37550 | 37650 | 37650 | 37550 | 602 |
| 444 | 20230927 | 111000 | 3059462950 | 37650 | 37650 | 37650 | 37600 | 1549 |
| 445 | 20230927 | 110900 | 3001148850 | 37600 | 37650 | 37700 | 37600 | 1777 |
| 446 | 20230927 | 110800 | 2934266900 | 37650 | 37750 | 37750 | 37650 | 174 |
| 447 | 20230927 | 110700 | 2927710500 | 37700 | 37700 | 37700 | 37700 | 137 |
| 448 | 20230927 | 110600 | 2922545600 | 37700 | 37700 | 37700 | 37700 | 90 |
| 449 | 20230927 | 110500 | 2919152600 | 37800 | 37750 | 37800 | 37700 | 391 |
| 450 | 20230927 | 110400 | 2904395450 | 37750 | 37750 | 37750 | 37700 | 405 |
| 451 | 20230927 | 110300 | 2889113000 | 37800 | 37850 | 37850 | 37800 | 324 |
| 452 | 20230927 | 110200 | 2876863850 | 37850 | 37850 | 37850 | 37850 | 11 |
| 453 | 20230927 | 110100 | 2876447500 | 37900 | 37800 | 37900 | 37800 | 161 |
| 454 | 20230927 | 110000 | 2870345900 | 37850 | 37750 | 37850 | 37750 | 18 |
| 455 | 20230927 | 105900 | 2869665050 | 37850 | 37750 | 37850 | 37750 | 37 |
| 456 | 20230927 | 105800 | 2868265200 | 37750 | 37850 | 37850 | 37750 | 144 |
| 457 | 20230927 | 105700 | 2862815200 | 37750 | 37750 | 37750 | 37750 | 2 |
| 458 | 20230927 | 105600 | 2862739700 | 37800 | 37800 | 37800 | 37750 | 74 |
| 459 | 20230927 | 105500 | 2859942650 | 37750 | 37750 | 37800 | 37750 | 201 |
| 460 | 20230927 | 105400 | 2852345450 | 37750 | 37750 | 37800 | 37700 | 62 |
| 461 | 20230927 | 105300 | 2850005000 | 37750 | 37650 | 37750 | 37650 | 1152 |
| 462 | 20230927 | 105200 | 2806517400 | 37650 | 37700 | 37750 | 37650 | 134 |
| 463 | 20230927 | 105100 | 2801462800 | 37650 | 37700 | 37700 | 37650 | 150 |
| 464 | 20230927 | 105000 | 2795809550 | 37700 | 37600 | 37750 | 37600 | 355 |
| 465 | 20230927 | 104900 | 2782422250 | 37600 | 37650 | 37700 | 37600 | 605 |
| 466 | 20230927 | 104800 | 2759626300 | 37650 | 37700 | 37700 | 37650 | 322 |
| 467 | 20230927 | 104700 | 2747494900 | 37750 | 37750 | 37750 | 37700 | 589 |
| 468 | 20230927 | 104600 | 2725271700 | 37750 | 37800 | 37800 | 37750 | 382 |
| 469 | 20230927 | 104500 | 2710832200 | 37800 | 37800 | 37850 | 37800 | 180 |
| 470 | 20230927 | 104400 | 2704023200 | 37800 | 37850 | 37850 | 37800 | 737 |
| 471 | 20230927 | 104300 | 2676132350 | 37900 | 37900 | 37900 | 37850 | 236 |
| 472 | 20230927 | 104200 | 2667188050 | 37950 | 37950 | 37950 | 37900 | 138 |
| 473 | 20230927 | 104100 | 2661951150 | 37900 | 37900 | 37900 | 37900 | 40 |
| 474 | 20230927 | 104000 | 2660435150 | 37950 | 37900 | 37950 | 37900 | 235 |
| 475 | 20230927 | 103900 | 2651526150 | 37900 | 37950 | 37950 | 37900 | 79 |
| 476 | 20230927 | 103800 | 2648528200 | 37950 | 37950 | 37950 | 37950 | 427 |
| 477 | 20230927 | 103700 | 2632323550 | 37950 | 38000 | 38000 | 37950 | 57 |
| 478 | 20230927 | 103600 | 2630159700 | 37950 | 38000 | 38000 | 37950 | 249 |
| 479 | 20230927 | 103500 | 2620697800 | 38000 | 38000 | 38000 | 38000 | 50 |
| 480 | 20230927 | 103400 | 2618797800 | 38000 | 38050 | 38050 | 38000 | 8 |
| 481 | 20230927 | 103300 | 2618493500 | 37950 | 38150 | 38150 | 37950 | 2632 |
| 482 | 20230927 | 103200 | 2518283500 | 38100 | 38200 | 38200 | 38100 | 42 |
| 483 | 20230927 | 103100 | 2516681200 | 38200 | 38150 | 38250 | 38100 | 456 |
| 484 | 20230927 | 103000 | 2499265150 | 38200 | 38200 | 38250 | 38200 | 481 |
| 485 | 20230927 | 102900 | 2480888450 | 38200 | 38250 | 38250 | 38200 | 287 |
| 486 | 20230927 | 102800 | 2469911800 | 38250 | 38250 | 38250 | 38150 | 86 |
| 487 | 20230927 | 102700 | 2466624850 | 38150 | 38200 | 38250 | 38150 | 461 |
| 488 | 20230927 | 102600 | 2449015950 | 38200 | 38200 | 38200 | 38150 | 29 |
| 489 | 20230927 | 102500 | 2447908800 | 38200 | 38200 | 38200 | 38150 | 52 |
| 490 | 20230927 | 102400 | 2445923000 | 38150 | 38200 | 38200 | 38150 | 25 |
| 491 | 20230927 | 102300 | 2444968600 | 38200 | 38200 | 38250 | 38200 | 224 |
| 492 | 20230927 | 102200 | 2436410300 | 38250 | 38250 | 38250 | 38200 | 148 |
| 493 | 20230927 | 102100 | 2430752200 | 38200 | 38200 | 38250 | 38200 | 218 |
| 494 | 20230927 | 102000 | 2422423900 | 38100 | 38050 | 38250 | 38050 | 5682 |
| 495 | 20230927 | 101900 | 2205466150 | 38050 | 38000 | 38050 | 38000 | 144 |
| 496 | 20230927 | 101800 | 2199987800 | 38050 | 38050 | 38100 | 38000 | 175 |
| 497 | 20230927 | 101700 | 2193329300 | 38050 | 38000 | 38100 | 38000 | 68 |
| 498 | 20230927 | 101600 | 2190741700 | 38000 | 38050 | 38050 | 38000 | 204 |
| 499 | 20230927 | 101500 | 2182980600 | 38000 | 38050 | 38050 | 37950 | 97 |
| 500 | 20230927 | 101400 | 2179294350 | 38000 | 38000 | 38000 | 37950 | 908 |
| 501 | 20230927 | 101300 | 2144790850 | 37950 | 37950 | 38000 | 37950 | 77 |
| 502 | 20230927 | 101200 | 2141865550 | 37950 | 37950 | 38000 | 37850 | 789 |
| 503 | 20230927 | 101100 | 2111924450 | 37950 | 37950 | 38000 | 37900 | 156 |
| 504 | 20230927 | 101000 | 2106004100 | 37950 | 37900 | 37950 | 37900 | 172 |
| 505 | 20230927 | 100900 | 2099485100 | 37850 | 37850 | 37850 | 37850 | 1 |
| 506 | 20230927 | 100800 | 2099447250 | 37850 | 37850 | 37850 | 37850 | 14 |
| 507 | 20230927 | 100700 | 2098917350 | 37950 | 37900 | 37950 | 37900 | 118 |
| 508 | 20230927 | 100600 | 2094442500 | 37800 | 37850 | 37900 | 37800 | 711 |
| 509 | 20230927 | 100500 | 2067538400 | 37850 | 37750 | 37850 | 37750 | 554 |
| 510 | 20230927 | 100400 | 2046596900 | 37750 | 37800 | 37800 | 37750 | 94 |
| 511 | 20230927 | 100300 | 2043045300 | 37750 | 37700 | 37750 | 37700 | 109 |
| 512 | 20230927 | 100200 | 2038930600 | 37750 | 37700 | 37750 | 37700 | 490 |
| 513 | 20230927 | 100100 | 2020456000 | 37700 | 37700 | 37800 | 37700 | 77 |
| 514 | 20230927 | 100000 | 2017553000 | 37700 | 37750 | 37750 | 37700 | 553 |
| 515 | 20230927 | 095900 | 1996679350 | 37750 | 37750 | 37750 | 37700 | 416 |
| 516 | 20230927 | 095800 | 1980975400 | 37750 | 37750 | 37750 | 37700 | 755 |
| 517 | 20230927 | 095700 | 1952498550 | 37750 | 37750 | 37750 | 37750 | 281 |
| 518 | 20230927 | 095600 | 1941890800 | 37750 | 37750 | 37750 | 37750 | 3 |
| 519 | 20230927 | 095500 | 1941777550 | 37750 | 37750 | 37750 | 37750 | 2 |
| 520 | 20230927 | 095400 | 1941702050 | 37700 | 38000 | 38000 | 37650 | 2133 |
| 521 | 20230927 | 095300 | 1861108750 | 38000 | 37850 | 38000 | 37850 | 816 |
| 522 | 20230927 | 095200 | 1830141150 | 37800 | 37900 | 37900 | 37800 | 1697 |
| 523 | 20230927 | 095100 | 1765831750 | 37950 | 38000 | 38000 | 37950 | 411 |
| 524 | 20230927 | 095000 | 1750222700 | 38100 | 38100 | 38100 | 38050 | 1013 |
| 525 | 20230927 | 094900 | 1711662900 | 38100 | 38050 | 38150 | 38050 | 486 |
| 526 | 20230927 | 094800 | 1693144250 | 38050 | 38050 | 38100 | 38050 | 12 |
| 527 | 20230927 | 094700 | 1692687200 | 38050 | 38000 | 38050 | 38000 | 225 |
| 528 | 20230927 | 094600 | 1684126400 | 38000 | 38050 | 38050 | 38000 | 159 |
| 529 | 20230927 | 094500 | 1678080850 | 37900 | 37900 | 38000 | 37900 | 360 |
| 530 | 20230927 | 094400 | 1664426300 | 38000 | 37950 | 38000 | 37900 | 367 |
| 531 | 20230927 | 094300 | 1650513300 | 37950 | 37950 | 37950 | 37950 | 115 |
| 532 | 20230927 | 094200 | 1646149050 | 37950 | 37900 | 38050 | 37900 | 103 |
| 533 | 20230927 | 094100 | 1642240350 | 37900 | 37950 | 37950 | 37900 | 529 |
| 534 | 20230927 | 094000 | 1622165650 | 37950 | 38150 | 38150 | 37950 | 622 |
| 535 | 20230927 | 093900 | 1598522750 | 38150 | 38200 | 38200 | 38050 | 68 |
| 536 | 20230927 | 093800 | 1595928850 | 38150 | 38100 | 38150 | 38100 | 595 |
| 537 | 20230927 | 093700 | 1573236300 | 38150 | 38000 | 38150 | 38000 | 1972 |
| 538 | 20230927 | 093600 | 1498166350 | 38000 | 38000 | 38000 | 37950 | 447 |
| 539 | 20230927 | 093500 | 1481181050 | 38000 | 38050 | 38050 | 37900 | 572 |
| 540 | 20230927 | 093400 | 1459442400 | 38000 | 37900 | 38050 | 37900 | 2154 |
| 541 | 20230927 | 093300 | 1377642250 | 37900 | 37700 | 37900 | 37650 | 1417 |
| 542 | 20230927 | 093200 | 1324134400 | 37650 | 37700 | 37750 | 37650 | 66 |
| 543 | 20230927 | 093100 | 1321645550 | 37750 | 37750 | 37750 | 37600 | 129 |
| 544 | 20230927 | 093000 | 1316777750 | 37600 | 37700 | 37750 | 37550 | 289 |
| 545 | 20230927 | 092900 | 1305889400 | 37750 | 37700 | 37750 | 37500 | 775 |
| 546 | 20230927 | 092800 | 1276714900 | 37700 | 37600 | 37750 | 37600 | 1128 |
| 547 | 20230927 | 092700 | 1234196700 | 37600 | 37550 | 37600 | 37550 | 600 |
| 548 | 20230927 | 092600 | 1211665000 | 37600 | 37600 | 37650 | 37600 | 333 |
| 549 | 20230927 | 092500 | 1199144100 | 37550 | 37550 | 37550 | 37350 | 1188 |
| 550 | 20230927 | 092400 | 1154661750 | 37550 | 37700 | 37700 | 37550 | 765 |
| 551 | 20230927 | 092300 | 1125887750 | 37700 | 37700 | 37750 | 37650 | 826 |
| 552 | 20230927 | 092200 | 1094748000 | 37700 | 37800 | 37800 | 37700 | 508 |
| 553 | 20230927 | 092100 | 1075559400 | 37750 | 37850 | 37850 | 37750 | 712 |
| 554 | 20230927 | 092000 | 1048646000 | 37800 | 37950 | 37950 | 37750 | 336 |
| 555 | 20230927 | 091900 | 1035958200 | 37700 | 37850 | 37950 | 37700 | 314 |
| 556 | 20230927 | 091800 | 1024089500 | 37850 | 38100 | 38100 | 37850 | 575 |
| 557 | 20230927 | 091700 | 1002269000 | 38100 | 38100 | 38100 | 38100 | 12 |
| 558 | 20230927 | 091600 | 1001811800 | 38150 | 38050 | 38150 | 37800 | 1048 |
| 559 | 20230927 | 091500 | 962007850 | 38000 | 38200 | 38200 | 38000 | 544 |
| 560 | 20230927 | 091400 | 941276800 | 38150 | 38200 | 38200 | 37950 | 614 |
| 561 | 20230927 | 091300 | 917911050 | 38200 | 38100 | 38250 | 38100 | 925 |
| 562 | 20230927 | 091200 | 882569550 | 38100 | 38000 | 38150 | 38000 | 3320 |
| 563 | 20230927 | 091100 | 756200600 | 38050 | 37950 | 38050 | 37950 | 1781 |
| 564 | 20230927 | 091000 | 688537100 | 37950 | 37800 | 38000 | 37800 | 3179 |
| 565 | 20230927 | 090900 | 567965950 | 37800 | 37750 | 37800 | 37750 | 1062 |
| 566 | 20230927 | 090800 | 527842600 | 37800 | 37800 | 37850 | 37800 | 416 |
| 567 | 20230927 | 090700 | 512113900 | 37850 | 37900 | 37900 | 37800 | 153 |
| 568 | 20230927 | 090600 | 506315950 | 37900 | 37900 | 37900 | 37800 | 531 |
| 569 | 20230927 | 090500 | 486207850 | 37850 | 37850 | 37950 | 37850 | 559 |
| 570 | 20230927 | 090400 | 465023050 | 37850 | 37750 | 37950 | 37750 | 1591 |
| 571 | 20230927 | 090300 | 404732750 | 37750 | 37850 | 37900 | 37700 | 584 |
| 572 | 20230927 | 090200 | 382625950 | 37750 | 37650 | 37750 | 37500 | 146 |
| 573 | 20230927 | 090100 | 377120500 | 37500 | 37300 | 37600 | 37200 | 6500 |
| 574 | 20230927 | 090000 | 134019950 | 37200 | 37450 | 37450 | 37200 | 3587 |