32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 3 | 20230926 | 184400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20230926 | 184300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20230926 | 184200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20230926 | 184100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20230926 | 184000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20230926 | 183900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20230926 | 183800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20230926 | 183700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20230926 | 183600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20230926 | 183500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20230926 | 183400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20230926 | 183300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20230926 | 183200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20230926 | 183100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20230926 | 183000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20230926 | 182900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20230926 | 182800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20230926 | 182700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20230926 | 182600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20230926 | 182500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20230926 | 182400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20230926 | 182300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20230926 | 182200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20230926 | 182100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20230926 | 182000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20230926 | 181900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20230926 | 181800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20230926 | 181700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20230926 | 181600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20230926 | 181500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 33 | 20230926 | 181400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20230926 | 181300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20230926 | 181200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20230926 | 181100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20230926 | 181000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20230926 | 180900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20230926 | 180800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20230926 | 180700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20230926 | 180600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20230926 | 180500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20230926 | 180400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20230926 | 180300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20230926 | 180200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20230926 | 180100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20230926 | 180000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20230926 | 175900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20230926 | 175800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20230926 | 175700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20230926 | 175600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20230926 | 175500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20230926 | 175400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20230926 | 175300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20230926 | 175200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20230926 | 175100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20230926 | 175000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20230926 | 174900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20230926 | 174800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20230926 | 174700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20230926 | 174600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20230926 | 174500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 63 | 20230926 | 174400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20230926 | 174300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20230926 | 174200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20230926 | 174100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20230926 | 174000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20230926 | 173900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20230926 | 173800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20230926 | 173700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20230926 | 173600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20230926 | 173500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20230926 | 173400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20230926 | 173300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20230926 | 173200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20230926 | 173100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20230926 | 173000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20230926 | 172900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20230926 | 172800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20230926 | 172700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20230926 | 172600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20230926 | 172500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20230926 | 172400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20230926 | 172300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20230926 | 172200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20230926 | 172100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20230926 | 172000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20230926 | 171900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20230926 | 171800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20230926 | 171700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20230926 | 171600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20230926 | 171500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 93 | 20230926 | 171400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20230926 | 171300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20230926 | 171200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20230926 | 171100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20230926 | 171000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20230926 | 170900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20230926 | 170800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20230926 | 170700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20230926 | 170600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20230926 | 170500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20230926 | 170400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20230926 | 170300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20230926 | 170200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20230926 | 170100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20230926 | 170000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20230926 | 165900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20230926 | 165800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20230926 | 165700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20230926 | 165600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20230926 | 165500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20230926 | 165400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20230926 | 165300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20230926 | 165200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20230926 | 165100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20230926 | 165000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20230926 | 164900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20230926 | 164800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20230926 | 164700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20230926 | 164600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20230926 | 164500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 123 | 20230926 | 164400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20230926 | 164300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20230926 | 164200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20230926 | 164100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20230926 | 164000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20230926 | 163900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20230926 | 163800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20230926 | 163700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20230926 | 163600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20230926 | 163500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20230926 | 163400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20230926 | 163300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20230926 | 163200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20230926 | 163100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20230926 | 163000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20230926 | 162900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20230926 | 162800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20230926 | 162700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20230926 | 162600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20230926 | 162500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20230926 | 162400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20230926 | 162300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20230926 | 162200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20230926 | 162100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20230926 | 162000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20230926 | 161900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20230926 | 161800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20230926 | 161700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20230926 | 161600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20230926 | 161500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 153 | 20230926 | 161400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20230926 | 161300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20230926 | 161200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20230926 | 161100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20230926 | 161000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20230926 | 160900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20230926 | 160800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20230926 | 160700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20230926 | 160600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20230926 | 160500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20230926 | 160400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20230926 | 160300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20230926 | 160200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20230926 | 160100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20230926 | 160000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20230926 | 155900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20230926 | 155800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20230926 | 155700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20230926 | 155600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20230926 | 155500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20230926 | 155400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20230926 | 155300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20230926 | 155200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20230926 | 155100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20230926 | 155000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20230926 | 154900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20230926 | 154800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20230926 | 154700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20230926 | 154600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20230926 | 154500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 183 | 20230926 | 154400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20230926 | 154300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20230926 | 154200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20230926 | 154100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20230926 | 154000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20230926 | 153900 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20230926 | 153800 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20230926 | 153700 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20230926 | 153600 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20230926 | 153500 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20230926 | 153400 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20230926 | 153300 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20230926 | 153200 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20230926 | 153100 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20230926 | 153000 | 287502220650 | 47600 | 47600 | 47600 | 47600 | 2331 |
| 198 | 20230926 | 152900 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20230926 | 152800 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20230926 | 152700 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20230926 | 152600 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20230926 | 152500 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20230926 | 152400 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20230926 | 152300 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20230926 | 152200 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20230926 | 152100 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20230926 | 152000 | 287391265050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20230926 | 151900 | 287391265050 | 47750 | 47800 | 47800 | 47750 | 1118 |
| 209 | 20230926 | 151800 | 287337871700 | 47750 | 47750 | 47800 | 47750 | 249 |
| 210 | 20230926 | 151700 | 287325981800 | 47800 | 47750 | 47800 | 47750 | 796 |
| 211 | 20230926 | 151600 | 287287971050 | 47750 | 47750 | 47750 | 47750 | 368 |
| 212 | 20230926 | 151500 | 287270399050 | 47750 | 47800 | 47800 | 47750 | 124 |
| 213 | 20230926 | 151400 | 287264476550 | 47750 | 47800 | 47800 | 47750 | 291 |
| 214 | 20230926 | 151300 | 287250573850 | 47800 | 47750 | 47800 | 47750 | 60 |
| 215 | 20230926 | 151200 | 287247706600 | 47750 | 47750 | 47750 | 47750 | 104 |
| 216 | 20230926 | 151100 | 287242740600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20230926 | 151000 | 287242740600 | 47750 | 47750 | 47750 | 47750 | 144 |
| 218 | 20230926 | 150900 | 287235864600 | 47750 | 47750 | 47750 | 47750 | 75 |
| 219 | 20230926 | 150800 | 287232283350 | 47750 | 47750 | 47750 | 47750 | 430 |
| 220 | 20230926 | 150700 | 287211750850 | 47800 | 47750 | 47800 | 47750 | 418 |
| 221 | 20230926 | 150600 | 287191788650 | 47750 | 47750 | 47750 | 47750 | 1 |
| 222 | 20230926 | 150500 | 287191740900 | 47750 | 47750 | 47750 | 47750 | 877 |
| 223 | 20230926 | 150400 | 287149864150 | 47750 | 47750 | 47750 | 47750 | 2531 |
| 224 | 20230926 | 150300 | 287029008900 | 47700 | 47800 | 47800 | 47700 | 1598 |
| 225 | 20230926 | 150200 | 286952702800 | 47750 | 47750 | 47750 | 47750 | 3465 |
| 226 | 20230926 | 150100 | 286787249050 | 47700 | 47750 | 47750 | 47700 | 1285 |
| 227 | 20230926 | 150000 | 286725890350 | 47750 | 47700 | 47750 | 47650 | 2746 |
| 228 | 20230926 | 145900 | 286594872600 | 47700 | 47700 | 47700 | 47700 | 1680 |
| 229 | 20230926 | 145800 | 286514736600 | 47750 | 47750 | 47750 | 47750 | 1675 |
| 230 | 20230926 | 145700 | 286434755350 | 47700 | 47750 | 47750 | 47700 | 351 |
| 231 | 20230926 | 145600 | 286418006600 | 47750 | 47700 | 47750 | 47650 | 5236 |
| 232 | 20230926 | 145500 | 286168171950 | 47700 | 47700 | 47700 | 47650 | 1148 |
| 233 | 20230926 | 145400 | 286113412850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20230926 | 145300 | 286113412850 | 47650 | 47700 | 47700 | 47650 | 97 |
| 235 | 20230926 | 145200 | 286108786000 | 47700 | 47700 | 47700 | 47700 | 5 |
| 236 | 20230926 | 145100 | 286108547500 | 47700 | 47650 | 47700 | 47650 | 1365 |
| 237 | 20230926 | 145000 | 286043440000 | 47550 | 47650 | 47650 | 47550 | 1000 |
| 238 | 20230926 | 144900 | 285995828150 | 47650 | 47650 | 47700 | 47600 | 2869 |
| 239 | 20230926 | 144800 | 285859095750 | 47650 | 47650 | 47650 | 47650 | 1443 |
| 240 | 20230926 | 144700 | 285790336800 | 47650 | 47650 | 47650 | 47650 | 11 |
| 241 | 20230926 | 144600 | 285789812650 | 47700 | 47650 | 47700 | 47650 | 1248 |
| 242 | 20230926 | 144500 | 285730283100 | 47700 | 47700 | 47700 | 47700 | 1542 |
| 243 | 20230926 | 144400 | 285656729700 | 47700 | 47650 | 47700 | 47650 | 25 |
| 244 | 20230926 | 144300 | 285655537850 | 47650 | 47650 | 47650 | 47650 | 40 |
| 245 | 20230926 | 144200 | 285653631850 | 47700 | 47650 | 47700 | 47650 | 7328 |
| 246 | 20230926 | 144100 | 285304264700 | 47600 | 47600 | 47650 | 47600 | 2136 |
| 247 | 20230926 | 144000 | 285202590500 | 47650 | 47550 | 47750 | 47550 | 43565 |
| 248 | 20230926 | 143900 | 283125162900 | 47600 | 47750 | 47750 | 47600 | 17114 |
| 249 | 20230926 | 143800 | 282309726950 | 47800 | 47650 | 47800 | 47650 | 11729 |
| 250 | 20230926 | 143700 | 281749745450 | 47700 | 47700 | 47700 | 47700 | 1678 |
| 251 | 20230926 | 143600 | 281669704850 | 47700 | 47650 | 47700 | 47650 | 84 |
| 252 | 20230926 | 143500 | 281665698800 | 47700 | 47650 | 47700 | 47650 | 1568 |
| 253 | 20230926 | 143400 | 281590982450 | 47650 | 47550 | 47650 | 47550 | 7938 |
| 254 | 20230926 | 143300 | 281212926300 | 47550 | 47600 | 47600 | 47550 | 4507 |
| 255 | 20230926 | 143200 | 280998575900 | 47650 | 47650 | 47650 | 47650 | 4191 |
| 256 | 20230926 | 143100 | 280798874750 | 47700 | 47750 | 47750 | 47700 | 2259 |
| 257 | 20230926 | 143000 | 280691112150 | 47750 | 47800 | 47800 | 47750 | 4296 |
| 258 | 20230926 | 142900 | 280485970950 | 47800 | 47700 | 47800 | 47700 | 12483 |
| 259 | 20230926 | 142800 | 279889725850 | 47700 | 47600 | 47700 | 47600 | 8163 |
| 260 | 20230926 | 142700 | 279500655400 | 47650 | 47650 | 47700 | 47650 | 1233 |
| 261 | 20230926 | 142600 | 279441901150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20230926 | 142500 | 279441901150 | 47650 | 47650 | 47650 | 47650 | 1091 |
| 263 | 20230926 | 142400 | 279389915000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20230926 | 142300 | 279389915000 | 47600 | 47600 | 47600 | 47600 | 1651 |
| 265 | 20230926 | 142200 | 279311327400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 266 | 20230926 | 142100 | 279311327400 | 47650 | 47600 | 47650 | 47600 | 1896 |
| 267 | 20230926 | 142000 | 279221008500 | 47600 | 47550 | 47600 | 47550 | 3842 |
| 268 | 20230926 | 141900 | 279038191300 | 47450 | 47450 | 47450 | 47450 | 19 |
| 269 | 20230926 | 141800 | 279037289750 | 47450 | 47550 | 47550 | 47450 | 962 |
| 270 | 20230926 | 141700 | 278991558650 | 47600 | 47450 | 47600 | 47450 | 857 |
| 271 | 20230926 | 141600 | 278950769300 | 47500 | 47500 | 47600 | 47500 | 501 |
| 272 | 20230926 | 141500 | 278926956600 | 47450 | 47500 | 47500 | 47450 | 3853 |
| 273 | 20230926 | 141400 | 278743940150 | 47500 | 47550 | 47650 | 47500 | 863 |
| 274 | 20230926 | 141300 | 278702852850 | 47550 | 47600 | 47600 | 47550 | 1600 |
| 275 | 20230926 | 141200 | 278626731650 | 47650 | 47650 | 47650 | 47650 | 870 |
| 276 | 20230926 | 141100 | 278585276150 | 47600 | 47600 | 47600 | 47600 | 56 |
| 277 | 20230926 | 141000 | 278582610550 | 47600 | 47600 | 47650 | 47600 | 853 |
| 278 | 20230926 | 140900 | 278541965300 | 47650 | 47650 | 47650 | 47650 | 842 |
| 279 | 20230926 | 140800 | 278501844000 | 47600 | 47650 | 47650 | 47600 | 54 |
| 280 | 20230926 | 140700 | 278499272400 | 47650 | 47650 | 47650 | 47650 | 2 |
| 281 | 20230926 | 140600 | 278499177100 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20230926 | 140500 | 278499177100 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20230926 | 140400 | 278499177100 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20230926 | 140300 | 278499177100 | 47700 | 47650 | 47700 | 47650 | 842 |
| 285 | 20230926 | 140200 | 278459021050 | 47650 | 47600 | 47650 | 47600 | 1352 |
| 286 | 20230926 | 140100 | 278394598750 | 47600 | 47650 | 47650 | 47600 | 844 |
| 287 | 20230926 | 140000 | 278354382250 | 47600 | 47650 | 47650 | 47600 | 61 |
| 288 | 20230926 | 135900 | 278351478150 | 47650 | 47650 | 47650 | 47650 | 1711 |
| 289 | 20230926 | 135800 | 278269949000 | 47650 | 47650 | 47700 | 47550 | 5293 |
| 290 | 20230926 | 135700 | 278017864700 | 47650 | 47650 | 47650 | 47650 | 4770 |
| 291 | 20230926 | 135600 | 277790574200 | 47650 | 47650 | 47650 | 47600 | 3721 |
| 292 | 20230926 | 135500 | 277613318550 | 47700 | 47600 | 47750 | 47550 | 13620 |
| 293 | 20230926 | 135400 | 276964255300 | 47500 | 47700 | 47700 | 47500 | 6498 |
| 294 | 20230926 | 135300 | 276655227200 | 47650 | 47700 | 47700 | 47650 | 1390 |
| 295 | 20230926 | 135200 | 276588993650 | 47700 | 47650 | 47700 | 47650 | 1398 |
| 296 | 20230926 | 135100 | 276522310200 | 47700 | 47650 | 47700 | 47650 | 3996 |
| 297 | 20230926 | 135000 | 276331900500 | 47650 | 47600 | 47650 | 47600 | 1072 |
| 298 | 20230926 | 134900 | 276280873250 | 47600 | 47600 | 47600 | 47600 | 106 |
| 299 | 20230926 | 134800 | 276275827650 | 47650 | 47650 | 47650 | 47650 | 2078 |
| 300 | 20230926 | 134700 | 276176810950 | 47650 | 47550 | 47650 | 47550 | 112 |
| 301 | 20230926 | 134600 | 276171478400 | 47550 | 47700 | 47700 | 47550 | 2134 |
| 302 | 20230926 | 134500 | 276069937950 | 47650 | 47600 | 47700 | 47550 | 10380 |
| 303 | 20230926 | 134400 | 275575727950 | 47600 | 47650 | 47700 | 47600 | 5076 |
| 304 | 20230926 | 134300 | 275333797750 | 47650 | 47550 | 47650 | 47500 | 7786 |
| 305 | 20230926 | 134200 | 274963607300 | 47550 | 47600 | 47650 | 47550 | 4721 |
| 306 | 20230926 | 134100 | 274738909200 | 47650 | 47750 | 47750 | 47550 | 22292 |
| 307 | 20230926 | 134000 | 273677307450 | 47750 | 47700 | 47950 | 47650 | 44793 |
| 308 | 20230926 | 133900 | 271535486650 | 47650 | 47600 | 47700 | 47600 | 12147 |
| 309 | 20230926 | 133800 | 270956702850 | 47600 | 47600 | 47600 | 47600 | 59 |
| 310 | 20230926 | 133700 | 270953894450 | 47600 | 47600 | 47600 | 47600 | 101 |
| 311 | 20230926 | 133600 | 270949086850 | 47600 | 47600 | 47600 | 47600 | 1281 |
| 312 | 20230926 | 133500 | 270888111250 | 47600 | 47600 | 47600 | 47600 | 849 |
| 313 | 20230926 | 133400 | 270847698850 | 47600 | 47600 | 47600 | 47600 | 26 |
| 314 | 20230926 | 133300 | 270846461250 | 47650 | 47700 | 47700 | 47600 | 5751 |
| 315 | 20230926 | 133200 | 270572463450 | 47650 | 47650 | 47650 | 47650 | 19 |
| 316 | 20230926 | 133100 | 270571558100 | 47650 | 47650 | 47650 | 47650 | 58 |
| 317 | 20230926 | 133000 | 270568794400 | 47700 | 47700 | 47700 | 47650 | 124 |
| 318 | 20230926 | 132900 | 270562881400 | 47650 | 47750 | 47750 | 47650 | 4274 |
| 319 | 20230926 | 132800 | 270358995800 | 47750 | 47750 | 47750 | 47750 | 2020 |
| 320 | 20230926 | 132700 | 270262540800 | 47750 | 47800 | 47800 | 47750 | 4932 |
| 321 | 20230926 | 132600 | 270026990400 | 47800 | 47800 | 47800 | 47800 | 2106 |
| 322 | 20230926 | 132500 | 269926323600 | 47800 | 47900 | 47900 | 47800 | 6591 |
| 323 | 20230926 | 132400 | 269611051850 | 47900 | 47950 | 48000 | 47900 | 6453 |
| 324 | 20230926 | 132300 | 269301865550 | 47950 | 48000 | 48050 | 47950 | 5666 |
| 325 | 20230926 | 132200 | 269030051550 | 48050 | 48000 | 48050 | 47950 | 24782 |
| 326 | 20230926 | 132100 | 267839923050 | 48000 | 47950 | 48150 | 47850 | 73818 |
| 327 | 20230926 | 132000 | 264295321250 | 47950 | 47900 | 47950 | 47750 | 45223 |
| 328 | 20230926 | 131900 | 262130690050 | 47900 | 47950 | 48100 | 47850 | 95352 |
| 329 | 20230926 | 131800 | 257559019550 | 47950 | 48350 | 48350 | 47800 | 95111 |
| 330 | 20230926 | 131700 | 252988280500 | 48300 | 48300 | 48400 | 48100 | 130149 |
| 331 | 20230926 | 131600 | 246704648200 | 48250 | 48200 | 48700 | 48150 | 129689 |
| 332 | 20230926 | 131500 | 240423011750 | 48200 | 48450 | 48450 | 48150 | 39756 |
| 333 | 20230926 | 131400 | 238504182300 | 48400 | 48400 | 48600 | 48350 | 47949 |
| 334 | 20230926 | 131300 | 236179247100 | 48400 | 48500 | 48600 | 48350 | 27148 |
| 335 | 20230926 | 131200 | 234863881800 | 48500 | 48700 | 48750 | 48250 | 73658 |
| 336 | 20230926 | 131100 | 231290746350 | 48700 | 49100 | 49150 | 48650 | 41236 |
| 337 | 20230926 | 131000 | 229277683500 | 49100 | 49150 | 49300 | 48850 | 61077 |
| 338 | 20230926 | 130900 | 226281754200 | 49150 | 49000 | 49200 | 48800 | 127593 |
| 339 | 20230926 | 130800 | 220025971350 | 49000 | 48700 | 49150 | 48700 | 209669 |
| 340 | 20230926 | 130700 | 209763753300 | 48700 | 48150 | 48800 | 48100 | 142941 |
| 341 | 20230926 | 130600 | 202825222350 | 48150 | 48800 | 48850 | 48150 | 115291 |
| 342 | 20230926 | 130500 | 197222776200 | 48550 | 48300 | 48850 | 48150 | 218220 |
| 343 | 20230926 | 130400 | 186620140600 | 48450 | 48100 | 48450 | 48100 | 223010 |
| 344 | 20230926 | 130300 | 175850782950 | 48100 | 48450 | 48550 | 48000 | 142561 |
| 345 | 20230926 | 130200 | 168986860800 | 48400 | 48250 | 48500 | 47950 | 124961 |
| 346 | 20230926 | 130100 | 162961447700 | 48250 | 47700 | 48300 | 47700 | 140833 |
| 347 | 20230926 | 130000 | 156200918650 | 47700 | 47700 | 47950 | 47500 | 80959 |
| 348 | 20230926 | 125900 | 152336604850 | 47800 | 47300 | 47800 | 47300 | 36632 |
| 349 | 20230926 | 125800 | 150594840350 | 47300 | 47350 | 47350 | 47300 | 16522 |
| 350 | 20230926 | 125700 | 149813181500 | 47350 | 47500 | 47500 | 47350 | 3761 |
| 351 | 20230926 | 125600 | 149634934650 | 47500 | 47500 | 47500 | 47500 | 1 |
| 352 | 20230926 | 125500 | 149634887150 | 47500 | 47500 | 47500 | 47500 | 5 |
| 353 | 20230926 | 125400 | 149634649650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 354 | 20230926 | 125300 | 149634649650 | 47500 | 47500 | 47500 | 47500 | 10 |
| 355 | 20230926 | 125200 | 149634174650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 356 | 20230926 | 125100 | 149634174650 | 47550 | 47500 | 47550 | 47500 | 11 |
| 357 | 20230926 | 125000 | 149633652100 | 47500 | 47500 | 47500 | 47500 | 148 |
| 358 | 20230926 | 124900 | 149626622100 | 47550 | 47550 | 47550 | 47550 | 40 |
| 359 | 20230926 | 124800 | 149624720100 | 47550 | 47550 | 47550 | 47550 | 0 |
| 360 | 20230926 | 124700 | 149624720100 | 47550 | 47500 | 47550 | 47500 | 19 |
| 361 | 20230926 | 124600 | 149623817500 | 47500 | 47500 | 47500 | 47500 | 165 |
| 362 | 20230926 | 124500 | 149615980000 | 47400 | 47450 | 47450 | 47400 | 3000 |
| 363 | 20230926 | 124400 | 149473659750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 364 | 20230926 | 124300 | 149473659750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 365 | 20230926 | 124200 | 149473659750 | 47550 | 47500 | 47550 | 47500 | 410 |
| 366 | 20230926 | 124100 | 149454179400 | 47500 | 47500 | 47500 | 47500 | 220 |
| 367 | 20230926 | 124000 | 149443729400 | 47450 | 47500 | 47500 | 47450 | 238 |
| 368 | 20230926 | 123900 | 149432426800 | 47500 | 47500 | 47500 | 47500 | 0 |
| 369 | 20230926 | 123800 | 149432426800 | 47500 | 47500 | 47500 | 47500 | 221 |
| 370 | 20230926 | 123700 | 149421929300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 371 | 20230926 | 123600 | 149421929300 | 47500 | 47500 | 47500 | 47500 | 153 |
| 372 | 20230926 | 123500 | 149414661800 | 47500 | 47450 | 47500 | 47450 | 275 |
| 373 | 20230926 | 123400 | 149401603800 | 47500 | 47500 | 47500 | 47500 | 0 |
| 374 | 20230926 | 123300 | 149401603800 | 47500 | 47500 | 47500 | 47500 | 218 |
| 375 | 20230926 | 123200 | 149391248800 | 47500 | 47500 | 47500 | 47500 | 224 |
| 376 | 20230926 | 123100 | 149380608800 | 47500 | 47500 | 47500 | 47500 | 0 |
| 377 | 20230926 | 123000 | 149380608800 | 47500 | 47500 | 47500 | 47500 | 357 |
| 378 | 20230926 | 122900 | 149363651300 | 47500 | 47500 | 47500 | 47500 | 1 |
| 379 | 20230926 | 122800 | 149363603800 | 47500 | 47500 | 47500 | 47500 | 155 |
| 380 | 20230926 | 122700 | 149356241300 | 47500 | 47500 | 47500 | 47500 | 169 |
| 381 | 20230926 | 122600 | 149348213800 | 47500 | 47500 | 47500 | 47500 | 174 |
| 382 | 20230926 | 122500 | 149339948800 | 47500 | 47500 | 47500 | 47500 | 151 |
| 383 | 20230926 | 122400 | 149332776300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 384 | 20230926 | 122300 | 149332776300 | 47500 | 47500 | 47500 | 47500 | 96 |
| 385 | 20230926 | 122200 | 149328216300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 386 | 20230926 | 122100 | 149328216300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 387 | 20230926 | 122000 | 149328216300 | 47500 | 47500 | 47500 | 47500 | 99 |
| 388 | 20230926 | 121900 | 149323513800 | 47500 | 47500 | 47500 | 47500 | 1 |
| 389 | 20230926 | 121800 | 149323466300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 390 | 20230926 | 121700 | 149323466300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 391 | 20230926 | 121600 | 149323466300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 392 | 20230926 | 121500 | 149323466300 | 47450 | 47450 | 47500 | 47450 | 233 |
| 393 | 20230926 | 121400 | 149312404400 | 47500 | 47450 | 47500 | 47450 | 227 |
| 394 | 20230926 | 121300 | 149301627100 | 47500 | 47500 | 47500 | 47500 | 103 |
| 395 | 20230926 | 121200 | 149296734600 | 47500 | 47500 | 47500 | 47500 | 2 |
| 396 | 20230926 | 121100 | 149296639600 | 47450 | 47500 | 47500 | 47450 | 107 |
| 397 | 20230926 | 121000 | 149291557300 | 47500 | 47500 | 47500 | 47500 | 111 |
| 398 | 20230926 | 120900 | 149286284800 | 47450 | 47450 | 47450 | 47450 | 116 |
| 399 | 20230926 | 120800 | 149280780600 | 47500 | 47500 | 47500 | 47500 | 110 |
| 400 | 20230926 | 120700 | 149275555600 | 47500 | 47500 | 47500 | 47500 | 63 |
| 401 | 20230926 | 120600 | 149272563100 | 47500 | 47500 | 47500 | 47500 | 104 |
| 402 | 20230926 | 120500 | 149267623100 | 47450 | 47550 | 47550 | 47450 | 194 |
| 403 | 20230926 | 120400 | 149258410350 | 47550 | 47500 | 47550 | 47500 | 194 |
| 404 | 20230926 | 120300 | 149249195150 | 47450 | 47450 | 47450 | 47450 | 0 |
| 405 | 20230926 | 120200 | 149249195150 | 47450 | 47450 | 47450 | 47450 | 133 |
| 406 | 20230926 | 120100 | 149242884300 | 47500 | 47500 | 47500 | 47500 | 74 |
| 407 | 20230926 | 120000 | 149239369300 | 47500 | 47500 | 47500 | 47500 | 94 |
| 408 | 20230926 | 115900 | 149234904300 | 47500 | 47450 | 47500 | 47450 | 268 |
| 409 | 20230926 | 115800 | 149222180950 | 47500 | 47500 | 47500 | 47500 | 150 |
| 410 | 20230926 | 115700 | 149215055950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 411 | 20230926 | 115600 | 149215055950 | 47500 | 47500 | 47500 | 47500 | 148 |
| 412 | 20230926 | 115500 | 149208025950 | 47450 | 47450 | 47450 | 47450 | 1 |
| 413 | 20230926 | 115400 | 149207978500 | 47500 | 47500 | 47500 | 47450 | 445 |
| 414 | 20230926 | 115300 | 149186848050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 415 | 20230926 | 115200 | 149186848050 | 47500 | 47500 | 47500 | 47500 | 174 |
| 416 | 20230926 | 115100 | 149178583050 | 47500 | 47500 | 47500 | 47500 | 347 |
| 417 | 20230926 | 115000 | 149162100550 | 47500 | 47500 | 47500 | 47500 | 0 |
| 418 | 20230926 | 114900 | 149162100550 | 47500 | 47500 | 47500 | 47500 | 29 |
| 419 | 20230926 | 114800 | 149160723050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 420 | 20230926 | 114700 | 149160723050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 421 | 20230926 | 114600 | 149160723050 | 47500 | 47450 | 47500 | 47450 | 287 |
| 422 | 20230926 | 114500 | 149147104800 | 47500 | 47500 | 47500 | 47500 | 1 |
| 423 | 20230926 | 114400 | 149147057300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 424 | 20230926 | 114300 | 149147057300 | 47500 | 47500 | 47500 | 47500 | 3 |
| 425 | 20230926 | 114200 | 149146914800 | 47450 | 47450 | 47450 | 47450 | 50 |
| 426 | 20230926 | 114100 | 149144542300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 427 | 20230926 | 114000 | 149144542300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 428 | 20230926 | 113900 | 149144542300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 429 | 20230926 | 113800 | 149144542300 | 47500 | 47500 | 47500 | 47500 | 0 |
| 430 | 20230926 | 113700 | 149144542300 | 47500 | 47500 | 47500 | 47500 | 1 |
| 431 | 20230926 | 113600 | 149144494800 | 47450 | 47450 | 47450 | 47450 | 2 |
| 432 | 20230926 | 113500 | 149144399900 | 47500 | 47500 | 47500 | 47500 | 0 |
| 433 | 20230926 | 113400 | 149144399900 | 47500 | 47500 | 47500 | 47500 | 0 |
| 434 | 20230926 | 113300 | 149144399900 | 47500 | 47500 | 47500 | 47500 | 0 |
| 435 | 20230926 | 113200 | 149144399900 | 47500 | 47500 | 47500 | 47500 | 0 |
| 436 | 20230926 | 113100 | 149144399900 | 47500 | 47500 | 47500 | 47500 | 131 |
| 437 | 20230926 | 113000 | 149138177400 | 47450 | 47450 | 47450 | 47450 | 2315 |
| 438 | 20230926 | 112900 | 149028330650 | 47450 | 47450 | 47450 | 47450 | 133 |
| 439 | 20230926 | 112800 | 149022019800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 440 | 20230926 | 112700 | 149022019800 | 47450 | 47400 | 47450 | 47400 | 391 |
| 441 | 20230926 | 112600 | 149003479350 | 47450 | 47450 | 47450 | 47450 | 0 |
| 442 | 20230926 | 112500 | 149003479350 | 47450 | 47450 | 47450 | 47450 | 151 |
| 443 | 20230926 | 112400 | 148996314400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 444 | 20230926 | 112300 | 148996314400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 445 | 20230926 | 112200 | 148996314400 | 47450 | 47450 | 47450 | 47450 | 1 |
| 446 | 20230926 | 112100 | 148996266950 | 47450 | 47450 | 47450 | 47450 | 106 |
| 447 | 20230926 | 112000 | 148991237250 | 47400 | 47400 | 47400 | 47400 | 1 |
| 448 | 20230926 | 111900 | 148991189850 | 47400 | 47400 | 47400 | 47400 | 0 |
| 449 | 20230926 | 111800 | 148991189850 | 47400 | 47400 | 47400 | 47400 | 0 |
| 450 | 20230926 | 111700 | 148991189850 | 47400 | 47400 | 47400 | 47400 | 73 |
| 451 | 20230926 | 111600 | 148987729650 | 47450 | 47450 | 47450 | 47450 | 163 |
| 452 | 20230926 | 111500 | 148979995300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 453 | 20230926 | 111400 | 148979995300 | 47400 | 47450 | 47450 | 47400 | 217 |
| 454 | 20230926 | 111300 | 148969701400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 455 | 20230926 | 111200 | 148969701400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 456 | 20230926 | 111100 | 148969701400 | 47450 | 47400 | 47450 | 47400 | 165 |
| 457 | 20230926 | 111000 | 148961874550 | 47450 | 47400 | 47450 | 47400 | 165 |
| 458 | 20230926 | 110900 | 148954045450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 459 | 20230926 | 110800 | 148954045450 | 47400 | 47450 | 47450 | 47400 | 4 |
| 460 | 20230926 | 110700 | 148953855750 | 47400 | 47400 | 47400 | 47400 | 187 |
| 461 | 20230926 | 110600 | 148944991950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 462 | 20230926 | 110500 | 148944991950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 463 | 20230926 | 110400 | 148944991950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 464 | 20230926 | 110300 | 148944991950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 465 | 20230926 | 110200 | 148944991950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 466 | 20230926 | 110100 | 148944991950 | 47450 | 47400 | 47450 | 47400 | 165 |
| 467 | 20230926 | 110000 | 148937163250 | 47400 | 47400 | 47400 | 47400 | 0 |
| 468 | 20230926 | 105900 | 148937163250 | 47400 | 47450 | 47450 | 47400 | 122 |
| 469 | 20230926 | 105800 | 148931380300 | 47450 | 47450 | 47450 | 47450 | 1 |
| 470 | 20230926 | 105700 | 148931332850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 471 | 20230926 | 105600 | 148931332850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 472 | 20230926 | 105500 | 148931332850 | 47450 | 47400 | 47450 | 47400 | 173 |
| 473 | 20230926 | 105400 | 148923125300 | 47450 | 47450 | 47450 | 47450 | 0 |
| 474 | 20230926 | 105300 | 148923125300 | 47450 | 47450 | 47450 | 47450 | 1 |
| 475 | 20230926 | 105200 | 148923077850 | 47400 | 47400 | 47400 | 47400 | 5 |
| 476 | 20230926 | 105100 | 148922840850 | 47400 | 47400 | 47400 | 47400 | 167 |
| 477 | 20230926 | 105000 | 148914925050 | 47450 | 47450 | 47450 | 47450 | 139 |
| 478 | 20230926 | 104900 | 148908329500 | 47400 | 47450 | 47450 | 47400 | 194 |
| 479 | 20230926 | 104800 | 148899126950 | 47400 | 47400 | 47400 | 47400 | 6 |
| 480 | 20230926 | 104700 | 148898842550 | 47450 | 47450 | 47450 | 47450 | 1 |
| 481 | 20230926 | 104600 | 148898795100 | 47400 | 47400 | 47400 | 47400 | 145 |
| 482 | 20230926 | 104500 | 148891922100 | 47450 | 47450 | 47450 | 47450 | 154 |
| 483 | 20230926 | 104400 | 148884614800 | 47400 | 47400 | 47400 | 47400 | 7 |
| 484 | 20230926 | 104300 | 148884283000 | 47400 | 47450 | 47450 | 47400 | 396 |
| 485 | 20230926 | 104200 | 148865504550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 486 | 20230926 | 104100 | 148865504550 | 47450 | 47450 | 47450 | 47450 | 117 |
| 487 | 20230926 | 104000 | 148859952900 | 47450 | 47450 | 47450 | 47450 | 78 |
| 488 | 20230926 | 103900 | 148856251800 | 47450 | 47450 | 47450 | 47450 | 83 |
| 489 | 20230926 | 103800 | 148852313450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 490 | 20230926 | 103700 | 148852313450 | 47450 | 47450 | 47450 | 47450 | 43 |
| 491 | 20230926 | 103600 | 148850273100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 492 | 20230926 | 103500 | 148850273100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 493 | 20230926 | 103400 | 148850273100 | 47450 | 47400 | 47450 | 47350 | 114 |
| 494 | 20230926 | 103300 | 148844866200 | 47400 | 47350 | 47400 | 47350 | 107 |
| 495 | 20230926 | 103200 | 148839796500 | 47450 | 47450 | 47450 | 47450 | 1 |
| 496 | 20230926 | 103100 | 148839749050 | 47400 | 47450 | 47450 | 47400 | 458 |
| 497 | 20230926 | 103000 | 148818027150 | 47450 | 47450 | 47450 | 47450 | 0 |
| 498 | 20230926 | 102900 | 148818027150 | 47450 | 47450 | 47450 | 47400 | 682 |
| 499 | 20230926 | 102800 | 148785695950 | 47450 | 47450 | 47450 | 47450 | 408 |
| 500 | 20230926 | 102700 | 148766336350 | 47400 | 47450 | 47450 | 47400 | 430 |
| 501 | 20230926 | 102600 | 148745932900 | 47450 | 47400 | 47450 | 47400 | 1594 |
| 502 | 20230926 | 102500 | 148670373950 | 47450 | 47450 | 47450 | 47450 | 2827 |
| 503 | 20230926 | 102400 | 148536232800 | 47450 | 47450 | 47450 | 47450 | 2271 |
| 504 | 20230926 | 102300 | 148428473850 | 47450 | 47400 | 47450 | 47300 | 39010 |
| 505 | 20230926 | 102200 | 146579287400 | 47400 | 47400 | 47400 | 47250 | 20239 |
| 506 | 20230926 | 102100 | 145620920050 | 47450 | 47350 | 47450 | 47350 | 32455 |
| 507 | 20230926 | 102000 | 144081728250 | 47300 | 47300 | 47350 | 47250 | 22767 |
| 508 | 20230926 | 101900 | 143004487000 | 47300 | 47400 | 47450 | 47300 | 20089 |
| 509 | 20230926 | 101800 | 142052322200 | 47450 | 47300 | 47450 | 47300 | 18849 |
| 510 | 20230926 | 101700 | 141159325050 | 47250 | 47300 | 47300 | 47250 | 14693 |
| 511 | 20230926 | 101600 | 140465049950 | 47300 | 47400 | 47550 | 47250 | 54523 |
| 512 | 20230926 | 101500 | 137880082750 | 47200 | 47300 | 47450 | 47200 | 78438 |
| 513 | 20230926 | 101400 | 134168108600 | 47250 | 47300 | 47450 | 47250 | 48446 |
| 514 | 20230926 | 101300 | 131874061750 | 47350 | 47300 | 47350 | 47300 | 9554 |
| 515 | 20230926 | 101200 | 131421877350 | 47250 | 47250 | 47250 | 47250 | 463 |
| 516 | 20230926 | 101100 | 131400000600 | 47250 | 47400 | 47400 | 47200 | 22008 |
| 517 | 20230926 | 101000 | 130359139400 | 47450 | 47400 | 47450 | 47250 | 37553 |
| 518 | 20230926 | 100900 | 128579638200 | 47400 | 47400 | 47450 | 47300 | 43996 |
| 519 | 20230926 | 100800 | 126494783200 | 47400 | 47400 | 47450 | 47300 | 55172 |
| 520 | 20230926 | 100700 | 123880738700 | 47400 | 47500 | 47500 | 47250 | 71138 |
| 521 | 20230926 | 100600 | 120511491900 | 47500 | 47500 | 47500 | 47250 | 52727 |
| 522 | 20230926 | 100500 | 118012844000 | 47500 | 47350 | 47600 | 47100 | 87626 |
| 523 | 20230926 | 100400 | 113861612150 | 47400 | 47600 | 47600 | 47350 | 70808 |
| 524 | 20230926 | 100300 | 110499595850 | 47600 | 47600 | 47600 | 47400 | 92577 |
| 525 | 20230926 | 100200 | 106103100100 | 47450 | 47600 | 47700 | 47450 | 106974 |
| 526 | 20230926 | 100100 | 101021233250 | 47600 | 47500 | 47700 | 47450 | 135580 |
| 527 | 20230926 | 100000 | 94566465550 | 47550 | 47500 | 47750 | 47450 | 95860 |
| 528 | 20230926 | 095900 | 90003969100 | 47500 | 47600 | 47750 | 47400 | 133146 |
| 529 | 20230926 | 095800 | 83665945050 | 47600 | 47450 | 47600 | 47400 | 76095 |
| 530 | 20230926 | 095700 | 80048705100 | 47450 | 47600 | 47650 | 47350 | 72181 |
| 531 | 20230926 | 095600 | 76617239050 | 47600 | 47550 | 47600 | 47400 | 96323 |
| 532 | 20230926 | 095500 | 72040088900 | 47500 | 47450 | 47550 | 47300 | 112845 |
| 533 | 20230926 | 095400 | 66687028700 | 47450 | 47400 | 47550 | 47350 | 118461 |
| 534 | 20230926 | 095300 | 61067928450 | 47400 | 47650 | 47700 | 47400 | 154830 |
| 535 | 20230926 | 095200 | 53699051200 | 47650 | 47400 | 47650 | 47350 | 135770 |
| 536 | 20230926 | 095100 | 47241289500 | 47550 | 47600 | 47700 | 47350 | 174101 |
| 537 | 20230926 | 095000 | 38977357900 | 47700 | 47450 | 47700 | 47300 | 275879 |
| 538 | 20230926 | 094900 | 25862133600 | 47600 | 47650 | 47750 | 47350 | 172759 |
| 539 | 20230926 | 094800 | 17646684800 | 47650 | 47400 | 47650 | 47350 | 106391 |
| 540 | 20230926 | 094700 | 12596575800 | 47400 | 47550 | 47750 | 47400 | 62210 |
| 541 | 20230926 | 094600 | 9638206700 | 47550 | 47400 | 47550 | 47300 | 28134 |
| 542 | 20230926 | 094500 | 8304942400 | 47400 | 47400 | 47400 | 47400 | 3918 |
| 543 | 20230926 | 094400 | 8119229200 | 47400 | 47450 | 47450 | 47400 | 10357 |
| 544 | 20230926 | 094300 | 7627887500 | 47500 | 47450 | 47550 | 47450 | 9823 |
| 545 | 20230926 | 094200 | 7161189400 | 47450 | 47450 | 47600 | 47450 | 14363 |
| 546 | 20230926 | 094100 | 6478971000 | 47450 | 47600 | 47600 | 47450 | 9557 |
| 547 | 20230926 | 094000 | 6024895650 | 47550 | 47500 | 47550 | 47450 | 10260 |
| 548 | 20230926 | 093900 | 5537589600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 549 | 20230926 | 093800 | 5537589600 | 47550 | 47500 | 47550 | 47500 | 4249 |
| 550 | 20230926 | 093700 | 5335761600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 551 | 20230926 | 093600 | 5335761600 | 47550 | 47600 | 47600 | 47550 | 6011 |
| 552 | 20230926 | 093500 | 5049812550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 553 | 20230926 | 093400 | 5049812550 | 47650 | 47650 | 47650 | 47650 | 664 |
| 554 | 20230926 | 093300 | 5018172950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 555 | 20230926 | 093200 | 5018172950 | 47650 | 47650 | 47650 | 47650 | 0 |
| 556 | 20230926 | 093100 | 5018172950 | 47650 | 47800 | 47800 | 47650 | 3793 |
| 557 | 20230926 | 093000 | 4837318100 | 47800 | 47750 | 47800 | 47700 | 9708 |
| 558 | 20230926 | 092900 | 4373620600 | 47700 | 47550 | 47750 | 47550 | 15557 |
| 559 | 20230926 | 092800 | 3632387650 | 47550 | 47500 | 47550 | 47500 | 3105 |
| 560 | 20230926 | 092700 | 3484765900 | 47500 | 47500 | 47500 | 47500 | 0 |
| 561 | 20230926 | 092600 | 3484765900 | 47500 | 47400 | 47500 | 47400 | 12777 |
| 562 | 20230926 | 092500 | 2878621050 | 47300 | 47300 | 47300 | 47300 | 217 |
| 563 | 20230926 | 092400 | 2868356950 | 47300 | 47400 | 47450 | 47300 | 7852 |
| 564 | 20230926 | 092300 | 2496399350 | 47400 | 47450 | 47450 | 47400 | 4243 |
| 565 | 20230926 | 092200 | 2295265850 | 47450 | 47400 | 47450 | 47400 | 2045 |
| 566 | 20230926 | 092100 | 2198233300 | 47400 | 47400 | 47450 | 47400 | 4706 |
| 567 | 20230926 | 092000 | 1975168850 | 47400 | 47450 | 47450 | 47400 | 829 |
| 568 | 20230926 | 091900 | 1935833650 | 47450 | 47450 | 47500 | 47450 | 4037 |
| 569 | 20230926 | 091800 | 1744277750 | 47450 | 47500 | 47500 | 47450 | 2077 |
| 570 | 20230926 | 091700 | 1645623250 | 47500 | 47500 | 47500 | 47500 | 2966 |
| 571 | 20230926 | 091600 | 1504738250 | 47500 | 47500 | 47550 | 47500 | 420 |
| 572 | 20230926 | 091500 | 1484788200 | 47500 | 47550 | 47550 | 47450 | 9752 |
| 573 | 20230926 | 091400 | 1021435900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 574 | 20230926 | 091300 | 1021435900 | 47550 | 47600 | 47600 | 47550 | 1770 |
| 575 | 20230926 | 091200 | 937216350 | 47650 | 47650 | 47650 | 47650 | 302 |
| 576 | 20230926 | 091100 | 922826050 | 47650 | 47650 | 47650 | 47650 | 1 |
| 577 | 20230926 | 091000 | 922778400 | 47650 | 47650 | 47650 | 47650 | 1284 |
| 578 | 20230926 | 090900 | 861595800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 579 | 20230926 | 090800 | 861595800 | 47700 | 47600 | 47700 | 47550 | 402 |
| 580 | 20230926 | 090700 | 842450950 | 47600 | 47600 | 47650 | 47600 | 4939 |
| 581 | 20230926 | 090600 | 607243600 | 47600 | 47600 | 47600 | 47600 | 302 |
| 582 | 20230926 | 090500 | 592868400 | 47600 | 47650 | 47650 | 47600 | 3015 |
| 583 | 20230926 | 090400 | 449353850 | 47650 | 47650 | 47650 | 47650 | 260 |
| 584 | 20230926 | 090300 | 436964850 | 47650 | 47700 | 47700 | 47650 | 3175 |
| 585 | 20230926 | 090200 | 285651000 | 47700 | 47750 | 47750 | 47700 | 2 |
| 586 | 20230926 | 090100 | 285555550 | 47700 | 47700 | 47700 | 47700 | 557 |
| 587 | 20230926 | 090000 | 258986650 | 47700 | 47750 | 47750 | 47700 | 5426 |