35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 3 | 20230925 | 192600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230925 | 192500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230925 | 192400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230925 | 192300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230925 | 192200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230925 | 192100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230925 | 192000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230925 | 191900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230925 | 191800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230925 | 191700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230925 | 191600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230925 | 191500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230925 | 191400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230925 | 191300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230925 | 191200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230925 | 191100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230925 | 191000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230925 | 190900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230925 | 190800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230925 | 190700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230925 | 190600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230925 | 190500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230925 | 190400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230925 | 190300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230925 | 190200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230925 | 190100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230925 | 190000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230925 | 185900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230925 | 185800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230925 | 185700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 33 | 20230925 | 185600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230925 | 185500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230925 | 185400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230925 | 185300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230925 | 185200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230925 | 185100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230925 | 185000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230925 | 184900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230925 | 184800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230925 | 184700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230925 | 184600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230925 | 184500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230925 | 184400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230925 | 184300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230925 | 184200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230925 | 184100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230925 | 184000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230925 | 183900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230925 | 183800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230925 | 183700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230925 | 183600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230925 | 183500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230925 | 183400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230925 | 183300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230925 | 183200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230925 | 183100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230925 | 183000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230925 | 182900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230925 | 182800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230925 | 182700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 63 | 20230925 | 182600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230925 | 182500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230925 | 182400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230925 | 182300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230925 | 182200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230925 | 182100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230925 | 182000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230925 | 181900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230925 | 181800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230925 | 181700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230925 | 181600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230925 | 181500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230925 | 181400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230925 | 181300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230925 | 181200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230925 | 181100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230925 | 181000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230925 | 180900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230925 | 180800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230925 | 180700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230925 | 180600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230925 | 180500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230925 | 180400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230925 | 180300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230925 | 180200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230925 | 180100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230925 | 180000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230925 | 175900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230925 | 175800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230925 | 175700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 93 | 20230925 | 175600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230925 | 175500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230925 | 175400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230925 | 175300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230925 | 175200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230925 | 175100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230925 | 175000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230925 | 174900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230925 | 174800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230925 | 174700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230925 | 174600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230925 | 174500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230925 | 174400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230925 | 174300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230925 | 174200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230925 | 174100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230925 | 174000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230925 | 173900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230925 | 173800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230925 | 173700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230925 | 173600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230925 | 173500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230925 | 173400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230925 | 173300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230925 | 173200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230925 | 173100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230925 | 173000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230925 | 172900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230925 | 172800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230925 | 172700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 123 | 20230925 | 172600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230925 | 172500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230925 | 172400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230925 | 172300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230925 | 172200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230925 | 172100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230925 | 172000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230925 | 171900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230925 | 171800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230925 | 171700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230925 | 171600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230925 | 171500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230925 | 171400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230925 | 171300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230925 | 171200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230925 | 171100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230925 | 171000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230925 | 170900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230925 | 170800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230925 | 170700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230925 | 170600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230925 | 170500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230925 | 170400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230925 | 170300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230925 | 170200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230925 | 170100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230925 | 170000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230925 | 165900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230925 | 165800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230925 | 165700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 153 | 20230925 | 165600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230925 | 165500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230925 | 165400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230925 | 165300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230925 | 165200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230925 | 165100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230925 | 165000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230925 | 164900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230925 | 164800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230925 | 164700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230925 | 164600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230925 | 164500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230925 | 164400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230925 | 164300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230925 | 164200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230925 | 164100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230925 | 164000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230925 | 163900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230925 | 163800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230925 | 163700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230925 | 163600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230925 | 163500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230925 | 163400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230925 | 163300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230925 | 163200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230925 | 163100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230925 | 163000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230925 | 162900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230925 | 162800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230925 | 162700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 183 | 20230925 | 162600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230925 | 162500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230925 | 162400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230925 | 162300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230925 | 162200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230925 | 162100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230925 | 162000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230925 | 161900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230925 | 161800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230925 | 161700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230925 | 161600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230925 | 161500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230925 | 161400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230925 | 161300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230925 | 161200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230925 | 161100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230925 | 161000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230925 | 160900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230925 | 160800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230925 | 160700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230925 | 160600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230925 | 160500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230925 | 160400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230925 | 160300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230925 | 160200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230925 | 160100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230925 | 160000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230925 | 155900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230925 | 155800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230925 | 155700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 213 | 20230925 | 155600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230925 | 155500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230925 | 155400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230925 | 155300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230925 | 155200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230925 | 155100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230925 | 155000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230925 | 154900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230925 | 154800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230925 | 154700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230925 | 154600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230925 | 154500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230925 | 154400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230925 | 154300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230925 | 154200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230925 | 154100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230925 | 154000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230925 | 153900 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230925 | 153800 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20230925 | 153700 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20230925 | 153600 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20230925 | 153500 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20230925 | 153400 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20230925 | 153300 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20230925 | 153200 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20230925 | 153100 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20230925 | 153000 | 139061266750 | 38700 | 38700 | 38700 | 38700 | 49303 |
| 240 | 20230925 | 152900 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20230925 | 152800 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20230925 | 152700 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 243 | 20230925 | 152600 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20230925 | 152500 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20230925 | 152400 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20230925 | 152300 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20230925 | 152200 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 248 | 20230925 | 152100 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 249 | 20230925 | 152000 | 137153240650 | 38900 | 38900 | 38900 | 38900 | 0 |
| 250 | 20230925 | 151900 | 137153240650 | 38900 | 38950 | 39000 | 38850 | 11821 |
| 251 | 20230925 | 151800 | 136693325550 | 39000 | 39000 | 39050 | 38950 | 7084 |
| 252 | 20230925 | 151700 | 136417150650 | 39000 | 39000 | 39050 | 38950 | 5325 |
| 253 | 20230925 | 151600 | 136209392800 | 39000 | 38950 | 39100 | 38900 | 4129 |
| 254 | 20230925 | 151500 | 136048430800 | 39000 | 39100 | 39150 | 38900 | 9245 |
| 255 | 20230925 | 151400 | 135687877900 | 39150 | 39150 | 39200 | 39000 | 7762 |
| 256 | 20230925 | 151300 | 135384439250 | 39150 | 39150 | 39200 | 39100 | 2662 |
| 257 | 20230925 | 151200 | 135280257250 | 39150 | 39150 | 39200 | 39100 | 3098 |
| 258 | 20230925 | 151100 | 135158974150 | 39200 | 39100 | 39200 | 39100 | 900 |
| 259 | 20230925 | 151000 | 135123727600 | 39150 | 39400 | 39400 | 39100 | 10022 |
| 260 | 20230925 | 150900 | 134730545300 | 39400 | 39050 | 39400 | 39000 | 8628 |
| 261 | 20230925 | 150800 | 134392380650 | 39000 | 39100 | 39100 | 39000 | 3237 |
| 262 | 20230925 | 150700 | 134266005350 | 39100 | 38900 | 39150 | 38850 | 11106 |
| 263 | 20230925 | 150600 | 133833245550 | 38900 | 39100 | 39150 | 38900 | 9481 |
| 264 | 20230925 | 150500 | 133463662600 | 39100 | 39250 | 39250 | 38900 | 12769 |
| 265 | 20230925 | 150400 | 132965385750 | 39050 | 39300 | 39300 | 39000 | 19164 |
| 266 | 20230925 | 150300 | 132216485500 | 39150 | 39500 | 39500 | 39150 | 12821 |
| 267 | 20230925 | 150200 | 131712521450 | 39500 | 39450 | 39550 | 39450 | 3204 |
| 268 | 20230925 | 150100 | 131586019600 | 39500 | 39400 | 39500 | 39350 | 5613 |
| 269 | 20230925 | 150000 | 131364832400 | 39350 | 39250 | 39350 | 39150 | 6432 |
| 270 | 20230925 | 145900 | 131112210800 | 39200 | 39350 | 39400 | 39100 | 15429 |
| 271 | 20230925 | 145800 | 130507677500 | 39350 | 39350 | 39450 | 39250 | 11189 |
| 272 | 20230925 | 145700 | 130067624500 | 39350 | 39450 | 39500 | 39300 | 19432 |
| 273 | 20230925 | 145600 | 129302295100 | 39500 | 39550 | 39600 | 39500 | 5619 |
| 274 | 20230925 | 145500 | 129080223700 | 39600 | 39600 | 39650 | 39550 | 4098 |
| 275 | 20230925 | 145400 | 128917997900 | 39650 | 39600 | 39700 | 39600 | 6036 |
| 276 | 20230925 | 145300 | 128678824850 | 39600 | 39700 | 39700 | 39500 | 9033 |
| 277 | 20230925 | 145200 | 128321243300 | 39700 | 39700 | 39750 | 39650 | 3311 |
| 278 | 20230925 | 145100 | 128189884600 | 39700 | 39700 | 39750 | 39700 | 1692 |
| 279 | 20230925 | 145000 | 128122698300 | 39750 | 39850 | 39900 | 39700 | 2545 |
| 280 | 20230925 | 144900 | 128021355750 | 39850 | 39800 | 39900 | 39800 | 2182 |
| 281 | 20230925 | 144800 | 127934373300 | 39800 | 39750 | 39800 | 39700 | 4460 |
| 282 | 20230925 | 144700 | 127757024600 | 39700 | 39650 | 39750 | 39600 | 4974 |
| 283 | 20230925 | 144600 | 127559729450 | 39700 | 39700 | 39800 | 39650 | 2809 |
| 284 | 20230925 | 144500 | 127448177750 | 39750 | 39800 | 39800 | 39700 | 997 |
| 285 | 20230925 | 144400 | 127408542200 | 39800 | 39800 | 39850 | 39750 | 1488 |
| 286 | 20230925 | 144300 | 127349315950 | 39800 | 39700 | 39800 | 39650 | 2812 |
| 287 | 20230925 | 144200 | 127237661100 | 39750 | 39700 | 39750 | 39600 | 5450 |
| 288 | 20230925 | 144100 | 127021672500 | 39650 | 39750 | 39800 | 39650 | 4821 |
| 289 | 20230925 | 144000 | 126830221450 | 39800 | 39750 | 39850 | 39750 | 2480 |
| 290 | 20230925 | 143900 | 126731580750 | 39800 | 39950 | 39950 | 39700 | 3737 |
| 291 | 20230925 | 143800 | 126582603750 | 39900 | 40000 | 40000 | 39900 | 3605 |
| 292 | 20230925 | 143700 | 126438498700 | 39950 | 39900 | 40000 | 39850 | 7650 |
| 293 | 20230925 | 143600 | 126133023250 | 39900 | 39800 | 39900 | 39800 | 4411 |
| 294 | 20230925 | 143500 | 125957166950 | 39850 | 39650 | 39850 | 39650 | 2819 |
| 295 | 20230925 | 143400 | 125845161400 | 39700 | 39800 | 39800 | 39600 | 2559 |
| 296 | 20230925 | 143300 | 125743606400 | 39800 | 39800 | 39850 | 39750 | 3318 |
| 297 | 20230925 | 143200 | 125611583500 | 39750 | 39700 | 39750 | 39600 | 2499 |
| 298 | 20230925 | 143100 | 125512396450 | 39700 | 39750 | 39800 | 39650 | 5029 |
| 299 | 20230925 | 143000 | 125312747600 | 39750 | 39800 | 39800 | 39500 | 16154 |
| 300 | 20230925 | 142900 | 124672504400 | 39800 | 39900 | 39950 | 39750 | 4795 |
| 301 | 20230925 | 142800 | 124481406350 | 39850 | 39850 | 39950 | 39850 | 1408 |
| 302 | 20230925 | 142700 | 124425272250 | 39900 | 39900 | 39950 | 39800 | 6980 |
| 303 | 20230925 | 142600 | 124147184350 | 39900 | 39950 | 40000 | 39800 | 7416 |
| 304 | 20230925 | 142500 | 123851502050 | 39950 | 40150 | 40150 | 39900 | 11385 |
| 305 | 20230925 | 142400 | 123396051050 | 40150 | 40150 | 40200 | 40100 | 2110 |
| 306 | 20230925 | 142300 | 123311342150 | 40100 | 40200 | 40200 | 40100 | 1997 |
| 307 | 20230925 | 142200 | 123231205350 | 40200 | 40100 | 40200 | 40050 | 2452 |
| 308 | 20230925 | 142100 | 123132841600 | 40050 | 40250 | 40250 | 40050 | 4346 |
| 309 | 20230925 | 142000 | 122958443800 | 40200 | 40250 | 40350 | 40200 | 8721 |
| 310 | 20230925 | 141900 | 122607162550 | 40250 | 40250 | 40300 | 40200 | 7003 |
| 311 | 20230925 | 141800 | 122325327200 | 40250 | 40050 | 40300 | 40000 | 9037 |
| 312 | 20230925 | 141700 | 121962627450 | 40000 | 39900 | 40100 | 39900 | 6364 |
| 313 | 20230925 | 141600 | 121708159050 | 39900 | 39950 | 39950 | 39850 | 3585 |
| 314 | 20230925 | 141500 | 121565086350 | 39950 | 39800 | 39950 | 39750 | 5568 |
| 315 | 20230925 | 141400 | 121343261750 | 39800 | 39850 | 39950 | 39800 | 3017 |
| 316 | 20230925 | 141300 | 121222951150 | 39850 | 39900 | 39950 | 39800 | 2732 |
| 317 | 20230925 | 141200 | 121113986300 | 39950 | 39800 | 39950 | 39750 | 3952 |
| 318 | 20230925 | 141100 | 120956537300 | 39800 | 39850 | 39900 | 39800 | 2311 |
| 319 | 20230925 | 141000 | 120864496550 | 39900 | 39700 | 39950 | 39650 | 6841 |
| 320 | 20230925 | 140900 | 120591967550 | 39750 | 39950 | 39950 | 39650 | 11522 |
| 321 | 20230925 | 140800 | 120133504450 | 39950 | 39950 | 40050 | 39900 | 4281 |
| 322 | 20230925 | 140700 | 119962407800 | 39950 | 39900 | 39950 | 39650 | 13804 |
| 323 | 20230925 | 140600 | 119412592150 | 39900 | 40200 | 40200 | 39900 | 19942 |
| 324 | 20230925 | 140500 | 118614535300 | 40150 | 40300 | 40300 | 40100 | 8829 |
| 325 | 20230925 | 140400 | 118259583600 | 40300 | 40400 | 40400 | 40200 | 6304 |
| 326 | 20230925 | 140300 | 118005499150 | 40400 | 40500 | 40550 | 40350 | 6109 |
| 327 | 20230925 | 140200 | 117758167200 | 40500 | 40350 | 40550 | 40200 | 14031 |
| 328 | 20230925 | 140100 | 117191526450 | 40350 | 40450 | 40450 | 40350 | 4262 |
| 329 | 20230925 | 140000 | 117019326500 | 40450 | 40550 | 40600 | 40400 | 11298 |
| 330 | 20230925 | 135900 | 116561742050 | 40550 | 40500 | 40600 | 40500 | 11581 |
| 331 | 20230925 | 135800 | 116092245950 | 40500 | 40350 | 40500 | 40250 | 8168 |
| 332 | 20230925 | 135700 | 115762143500 | 40350 | 40500 | 40550 | 40300 | 15314 |
| 333 | 20230925 | 135600 | 115143024350 | 40500 | 40250 | 40500 | 40250 | 10267 |
| 334 | 20230925 | 135500 | 114728277350 | 40300 | 40400 | 40450 | 40100 | 20998 |
| 335 | 20230925 | 135400 | 113882661650 | 40400 | 40550 | 40700 | 40300 | 41985 |
| 336 | 20230925 | 135300 | 112180493550 | 40550 | 40350 | 40600 | 40300 | 39585 |
| 337 | 20230925 | 135200 | 110578253700 | 40350 | 40200 | 40400 | 40200 | 18077 |
| 338 | 20230925 | 135100 | 109849645300 | 40200 | 40100 | 40250 | 40100 | 13938 |
| 339 | 20230925 | 135000 | 109289454400 | 40100 | 40000 | 40200 | 40000 | 9917 |
| 340 | 20230925 | 134900 | 108891547150 | 40050 | 39900 | 40050 | 39900 | 4022 |
| 341 | 20230925 | 134800 | 108730814150 | 39950 | 39900 | 39950 | 39850 | 3989 |
| 342 | 20230925 | 134700 | 108571610050 | 39900 | 39900 | 39950 | 39850 | 4533 |
| 343 | 20230925 | 134600 | 108390648300 | 39950 | 39800 | 39950 | 39800 | 6137 |
| 344 | 20230925 | 134500 | 108146060400 | 39800 | 39800 | 39850 | 39700 | 6512 |
| 345 | 20230925 | 134400 | 107887044650 | 39900 | 40050 | 40050 | 39800 | 10529 |
| 346 | 20230925 | 134300 | 107466342700 | 40050 | 39900 | 40050 | 39900 | 7382 |
| 347 | 20230925 | 134200 | 107171199600 | 39900 | 39950 | 40000 | 39850 | 3347 |
| 348 | 20230925 | 134100 | 107037606600 | 39900 | 40000 | 40000 | 39850 | 6717 |
| 349 | 20230925 | 134000 | 106769480900 | 40000 | 39950 | 40050 | 39900 | 5683 |
| 350 | 20230925 | 133900 | 106542313800 | 40000 | 40150 | 40150 | 39750 | 20951 |
| 351 | 20230925 | 133800 | 105703685150 | 40150 | 40000 | 40200 | 39950 | 28145 |
| 352 | 20230925 | 133700 | 104574889250 | 39950 | 39750 | 40000 | 39750 | 29501 |
| 353 | 20230925 | 133600 | 103396991600 | 39750 | 39850 | 39850 | 39600 | 18879 |
| 354 | 20230925 | 133500 | 102646317150 | 39850 | 39700 | 39900 | 39650 | 23992 |
| 355 | 20230925 | 133400 | 101692133350 | 39650 | 39700 | 39700 | 39600 | 4796 |
| 356 | 20230925 | 133300 | 101502097350 | 39700 | 39550 | 39700 | 39500 | 11302 |
| 357 | 20230925 | 133200 | 101054487300 | 39500 | 39350 | 39500 | 39350 | 8661 |
| 358 | 20230925 | 133100 | 100712669050 | 39400 | 39350 | 39400 | 39300 | 1607 |
| 359 | 20230925 | 133000 | 100649414000 | 39350 | 39450 | 39450 | 39350 | 1583 |
| 360 | 20230925 | 132900 | 100587085000 | 39450 | 39400 | 39450 | 39400 | 2096 |
| 361 | 20230925 | 132800 | 100504476600 | 39450 | 39400 | 39500 | 39350 | 3145 |
| 362 | 20230925 | 132700 | 100380413350 | 39400 | 39350 | 39450 | 39300 | 5130 |
| 363 | 20230925 | 132600 | 100178434900 | 39300 | 39400 | 39400 | 39300 | 1290 |
| 364 | 20230925 | 132500 | 100127689700 | 39400 | 39350 | 39450 | 39300 | 2347 |
| 365 | 20230925 | 132400 | 100035274800 | 39350 | 39450 | 39500 | 39300 | 5639 |
| 366 | 20230925 | 132300 | 99813146100 | 39450 | 39450 | 39500 | 39400 | 3651 |
| 367 | 20230925 | 132200 | 99669113650 | 39450 | 39400 | 39450 | 39350 | 1181 |
| 368 | 20230925 | 132100 | 99622552900 | 39400 | 39350 | 39400 | 39350 | 1811 |
| 369 | 20230925 | 132000 | 99551277900 | 39400 | 39450 | 39500 | 39300 | 2128 |
| 370 | 20230925 | 131900 | 99467448200 | 39500 | 39500 | 39500 | 39400 | 3187 |
| 371 | 20230925 | 131800 | 99341686150 | 39500 | 39450 | 39500 | 39400 | 7230 |
| 372 | 20230925 | 131700 | 99056508500 | 39450 | 39250 | 39500 | 39250 | 11124 |
| 373 | 20230925 | 131600 | 98618234300 | 39250 | 39350 | 39350 | 39200 | 2369 |
| 374 | 20230925 | 131500 | 98525196100 | 39350 | 39450 | 39450 | 39300 | 5355 |
| 375 | 20230925 | 131400 | 98314401050 | 39450 | 39450 | 39500 | 39450 | 4368 |
| 376 | 20230925 | 131300 | 98142051950 | 39450 | 39450 | 39500 | 39450 | 8889 |
| 377 | 20230925 | 131200 | 97790995000 | 39500 | 39400 | 39500 | 39400 | 6732 |
| 378 | 20230925 | 131100 | 97525574750 | 39400 | 39300 | 39400 | 39300 | 943 |
| 379 | 20230925 | 131000 | 97488467400 | 39350 | 39350 | 39400 | 39300 | 2221 |
| 380 | 20230925 | 130900 | 97401054450 | 39400 | 39350 | 39400 | 39300 | 4760 |
| 381 | 20230925 | 130800 | 97213679900 | 39300 | 39250 | 39350 | 39250 | 1930 |
| 382 | 20230925 | 130700 | 97137821100 | 39250 | 39250 | 39300 | 39200 | 1914 |
| 383 | 20230925 | 130600 | 97062630650 | 39250 | 39200 | 39250 | 39200 | 1915 |
| 384 | 20230925 | 130500 | 96987506350 | 39200 | 39250 | 39250 | 39150 | 2295 |
| 385 | 20230925 | 130400 | 96897545250 | 39250 | 39250 | 39300 | 39150 | 3018 |
| 386 | 20230925 | 130300 | 96779247500 | 39250 | 39300 | 39300 | 39250 | 1526 |
| 387 | 20230925 | 130200 | 96719336950 | 39300 | 39200 | 39300 | 39200 | 797 |
| 388 | 20230925 | 130100 | 96688064850 | 39250 | 39400 | 39400 | 39200 | 3365 |
| 389 | 20230925 | 130000 | 96555843400 | 39350 | 39350 | 39400 | 39200 | 9432 |
| 390 | 20230925 | 125900 | 96184657650 | 39350 | 39100 | 39350 | 39100 | 12425 |
| 391 | 20230925 | 125800 | 95696937050 | 39100 | 39050 | 39100 | 39000 | 3321 |
| 392 | 20230925 | 125700 | 95567200400 | 39050 | 39000 | 39050 | 38950 | 2899 |
| 393 | 20230925 | 125600 | 95454092000 | 39000 | 38950 | 39000 | 38850 | 1563 |
| 394 | 20230925 | 125500 | 95393219450 | 39000 | 38900 | 39050 | 38900 | 2477 |
| 395 | 20230925 | 125400 | 95296658400 | 39050 | 39050 | 39050 | 38850 | 2070 |
| 396 | 20230925 | 125300 | 95216040200 | 39000 | 39050 | 39150 | 39000 | 2520 |
| 397 | 20230925 | 125200 | 95117613300 | 39050 | 38900 | 39050 | 38900 | 3373 |
| 398 | 20230925 | 125100 | 94986185750 | 38850 | 38900 | 38900 | 38850 | 2493 |
| 399 | 20230925 | 125000 | 94889297450 | 38900 | 38800 | 38950 | 38800 | 2768 |
| 400 | 20230925 | 124900 | 94781749300 | 38850 | 38800 | 38900 | 38400 | 12832 |
| 401 | 20230925 | 124800 | 94286074500 | 38800 | 38950 | 38950 | 38700 | 11451 |
| 402 | 20230925 | 124700 | 93841573200 | 38950 | 39000 | 39000 | 38900 | 1032 |
| 403 | 20230925 | 124600 | 93801363150 | 39050 | 39050 | 39100 | 39000 | 1780 |
| 404 | 20230925 | 124500 | 93731893950 | 39100 | 39050 | 39100 | 38900 | 2884 |
| 405 | 20230925 | 124400 | 93619485500 | 39050 | 39050 | 39050 | 39000 | 1880 |
| 406 | 20230925 | 124300 | 93546155400 | 39000 | 39100 | 39100 | 39000 | 1363 |
| 407 | 20230925 | 124200 | 93492947700 | 39100 | 39200 | 39200 | 39000 | 5119 |
| 408 | 20230925 | 124100 | 93292884600 | 39150 | 39200 | 39200 | 39150 | 535 |
| 409 | 20230925 | 124000 | 93271935550 | 39100 | 39350 | 39350 | 39100 | 12905 |
| 410 | 20230925 | 123900 | 92765917100 | 39300 | 39400 | 39450 | 39300 | 7970 |
| 411 | 20230925 | 123800 | 92452055850 | 39400 | 39100 | 39400 | 39100 | 11551 |
| 412 | 20230925 | 123700 | 91998516150 | 39150 | 39100 | 39150 | 39000 | 5567 |
| 413 | 20230925 | 123600 | 91780947400 | 39100 | 39100 | 39150 | 39100 | 733 |
| 414 | 20230925 | 123500 | 91752276950 | 39100 | 39150 | 39200 | 39100 | 2127 |
| 415 | 20230925 | 123400 | 91669059950 | 39150 | 39150 | 39200 | 39150 | 1197 |
| 416 | 20230925 | 123300 | 91622182550 | 39150 | 39050 | 39200 | 39050 | 2707 |
| 417 | 20230925 | 123200 | 91516315950 | 39050 | 39100 | 39100 | 39050 | 1050 |
| 418 | 20230925 | 123100 | 91475283350 | 39100 | 39250 | 39250 | 39100 | 1400 |
| 419 | 20230925 | 123000 | 91420465050 | 39250 | 39050 | 39250 | 39000 | 7268 |
| 420 | 20230925 | 122900 | 91135910250 | 39050 | 38850 | 39050 | 38750 | 2909 |
| 421 | 20230925 | 122800 | 91022542600 | 38850 | 39000 | 39000 | 38750 | 4418 |
| 422 | 20230925 | 122700 | 90850705550 | 38950 | 39000 | 39000 | 38950 | 560 |
| 423 | 20230925 | 122600 | 90828880200 | 39000 | 39000 | 39050 | 39000 | 2024 |
| 424 | 20230925 | 122500 | 90749929200 | 39050 | 39100 | 39100 | 39050 | 735 |
| 425 | 20230925 | 122400 | 90721213600 | 39100 | 39100 | 39100 | 39050 | 513 |
| 426 | 20230925 | 122300 | 90701157300 | 39050 | 39100 | 39100 | 39050 | 483 |
| 427 | 20230925 | 122200 | 90682281200 | 39050 | 39000 | 39100 | 39000 | 856 |
| 428 | 20230925 | 122100 | 90648825950 | 39000 | 39050 | 39100 | 39000 | 1719 |
| 429 | 20230925 | 122000 | 90581715350 | 39100 | 39150 | 39150 | 39100 | 716 |
| 430 | 20230925 | 121900 | 90553719600 | 39100 | 39100 | 39150 | 39100 | 803 |
| 431 | 20230925 | 121800 | 90522284100 | 39100 | 39150 | 39150 | 39100 | 1950 |
| 432 | 20230925 | 121700 | 90445952300 | 39150 | 39100 | 39150 | 39050 | 641 |
| 433 | 20230925 | 121600 | 90420884850 | 39100 | 39100 | 39150 | 39050 | 2521 |
| 434 | 20230925 | 121500 | 90322284500 | 39000 | 39000 | 39100 | 38950 | 1514 |
| 435 | 20230925 | 121400 | 90263204850 | 39000 | 39050 | 39050 | 38950 | 2235 |
| 436 | 20230925 | 121300 | 90176053350 | 39000 | 39000 | 39050 | 39000 | 892 |
| 437 | 20230925 | 121200 | 90141244250 | 39000 | 39050 | 39050 | 39000 | 2628 |
| 438 | 20230925 | 121100 | 90038664250 | 39050 | 39100 | 39100 | 39050 | 966 |
| 439 | 20230925 | 121000 | 90000930900 | 39050 | 39050 | 39100 | 39050 | 2656 |
| 440 | 20230925 | 120900 | 89897106500 | 39050 | 39100 | 39150 | 39050 | 2488 |
| 441 | 20230925 | 120800 | 89799836800 | 39100 | 39050 | 39100 | 39050 | 2186 |
| 442 | 20230925 | 120700 | 89714374750 | 39100 | 39100 | 39100 | 39000 | 1709 |
| 443 | 20230925 | 120600 | 89647613150 | 39050 | 39050 | 39100 | 39050 | 1916 |
| 444 | 20230925 | 120500 | 89572773100 | 39050 | 39000 | 39050 | 38950 | 1054 |
| 445 | 20230925 | 120400 | 89531667300 | 39000 | 38900 | 39050 | 38900 | 471 |
| 446 | 20230925 | 120300 | 89513305850 | 39050 | 38850 | 39050 | 38850 | 1743 |
| 447 | 20230925 | 120200 | 89445348400 | 38850 | 38900 | 39000 | 38800 | 3216 |
| 448 | 20230925 | 120100 | 89320259800 | 38900 | 39000 | 39050 | 38850 | 4947 |
| 449 | 20230925 | 120000 | 89127512700 | 39000 | 39000 | 39100 | 38950 | 4494 |
| 450 | 20230925 | 115900 | 88952265450 | 39000 | 39100 | 39250 | 38950 | 13240 |
| 451 | 20230925 | 115800 | 88434437900 | 39050 | 38750 | 39100 | 38600 | 18685 |
| 452 | 20230925 | 115700 | 87707349200 | 38750 | 38650 | 38750 | 38600 | 7001 |
| 453 | 20230925 | 115600 | 87436392650 | 38650 | 38600 | 38650 | 38600 | 722 |
| 454 | 20230925 | 115500 | 87408499700 | 38650 | 38550 | 38650 | 38550 | 530 |
| 455 | 20230925 | 115400 | 87388019850 | 38600 | 38600 | 38650 | 38600 | 1685 |
| 456 | 20230925 | 115300 | 87322923700 | 38650 | 38650 | 38700 | 38600 | 2977 |
| 457 | 20230925 | 115200 | 87207870300 | 38650 | 38700 | 38750 | 38650 | 1469 |
| 458 | 20230925 | 115100 | 87151015150 | 38750 | 38350 | 38750 | 38300 | 4638 |
| 459 | 20230925 | 115000 | 86972220700 | 38450 | 38500 | 38550 | 38150 | 12024 |
| 460 | 20230925 | 114900 | 86511316700 | 38550 | 38600 | 38600 | 38500 | 843 |
| 461 | 20230925 | 114800 | 86478813550 | 38550 | 38500 | 38550 | 38400 | 2311 |
| 462 | 20230925 | 114700 | 86389853550 | 38550 | 38500 | 38550 | 38400 | 4253 |
| 463 | 20230925 | 114600 | 86226268950 | 38500 | 38550 | 38550 | 38400 | 5589 |
| 464 | 20230925 | 114500 | 86011244400 | 38550 | 38550 | 38600 | 38550 | 1491 |
| 465 | 20230925 | 114400 | 85953763400 | 38550 | 38650 | 38650 | 38550 | 2343 |
| 466 | 20230925 | 114300 | 85863366650 | 38650 | 38700 | 38700 | 38600 | 564 |
| 467 | 20230925 | 114200 | 85841584750 | 38700 | 38750 | 38750 | 38650 | 1007 |
| 468 | 20230925 | 114100 | 85802640500 | 38750 | 38750 | 38800 | 38700 | 1886 |
| 469 | 20230925 | 114000 | 85729631950 | 38750 | 38750 | 38800 | 38750 | 1235 |
| 470 | 20230925 | 113900 | 85681756650 | 38750 | 38750 | 38850 | 38700 | 3390 |
| 471 | 20230925 | 113800 | 85550246950 | 38800 | 38700 | 38800 | 38650 | 1237 |
| 472 | 20230925 | 113700 | 85502313350 | 38650 | 38700 | 38750 | 38650 | 1914 |
| 473 | 20230925 | 113600 | 85428329300 | 38700 | 38750 | 38800 | 38650 | 2275 |
| 474 | 20230925 | 113500 | 85340264300 | 38750 | 38800 | 38800 | 38700 | 2289 |
| 475 | 20230925 | 113400 | 85251603150 | 38750 | 38750 | 38800 | 38750 | 904 |
| 476 | 20230925 | 113300 | 85216552800 | 38750 | 38800 | 38850 | 38700 | 2109 |
| 477 | 20230925 | 113200 | 85134752850 | 38800 | 38600 | 38850 | 38600 | 3728 |
| 478 | 20230925 | 113100 | 84990170850 | 38600 | 38650 | 38650 | 38600 | 554 |
| 479 | 20230925 | 113000 | 84968783550 | 38650 | 38550 | 38700 | 38500 | 1075 |
| 480 | 20230925 | 112900 | 84927323050 | 38500 | 38700 | 38750 | 38500 | 4786 |
| 481 | 20230925 | 112800 | 84742668700 | 38700 | 38800 | 38800 | 38700 | 2523 |
| 482 | 20230925 | 112700 | 84644965350 | 38850 | 38800 | 38900 | 38750 | 10516 |
| 483 | 20230925 | 112600 | 84236535600 | 38800 | 38700 | 38900 | 38700 | 20511 |
| 484 | 20230925 | 112500 | 83440358450 | 38650 | 38750 | 38750 | 38600 | 14512 |
| 485 | 20230925 | 112400 | 82879562200 | 38750 | 38550 | 38800 | 38450 | 32637 |
| 486 | 20230925 | 112300 | 81618689650 | 38600 | 38500 | 38650 | 38400 | 22067 |
| 487 | 20230925 | 112200 | 80768076000 | 38550 | 38400 | 38550 | 38350 | 8377 |
| 488 | 20230925 | 112100 | 80445640250 | 38400 | 38400 | 38450 | 38350 | 3535 |
| 489 | 20230925 | 112000 | 80309901200 | 38400 | 38250 | 38400 | 38200 | 1578 |
| 490 | 20230925 | 111900 | 80249408600 | 38200 | 38200 | 38250 | 38200 | 576 |
| 491 | 20230925 | 111800 | 80227397200 | 38250 | 38300 | 38350 | 38150 | 2817 |
| 492 | 20230925 | 111700 | 80119615800 | 38300 | 38400 | 38450 | 38300 | 5191 |
| 493 | 20230925 | 111600 | 79920334400 | 38350 | 38350 | 38450 | 38300 | 3917 |
| 494 | 20230925 | 111500 | 79770049800 | 38400 | 38100 | 38400 | 38100 | 4027 |
| 495 | 20230925 | 111400 | 79616040100 | 38100 | 38150 | 38200 | 38100 | 3851 |
| 496 | 20230925 | 111300 | 79469115650 | 38150 | 38200 | 38200 | 38150 | 2304 |
| 497 | 20230925 | 111200 | 79381124650 | 38250 | 38250 | 38250 | 38200 | 1882 |
| 498 | 20230925 | 111100 | 79309213550 | 38250 | 38250 | 38350 | 38200 | 2775 |
| 499 | 20230925 | 111000 | 79203013600 | 38300 | 38250 | 38350 | 38250 | 2599 |
| 500 | 20230925 | 110900 | 79103488150 | 38300 | 38300 | 38350 | 38200 | 3788 |
| 501 | 20230925 | 110800 | 78958440700 | 38250 | 38200 | 38300 | 38150 | 3983 |
| 502 | 20230925 | 110700 | 78806228750 | 38200 | 38250 | 38350 | 38200 | 7233 |
| 503 | 20230925 | 110600 | 78529135500 | 38200 | 38350 | 38450 | 38150 | 12881 |
| 504 | 20230925 | 110500 | 78035344300 | 38400 | 38000 | 38400 | 38000 | 13307 |
| 505 | 20230925 | 110400 | 77526529150 | 38000 | 37900 | 38050 | 37900 | 2475 |
| 506 | 20230925 | 110300 | 77432588750 | 37900 | 38000 | 38000 | 37850 | 1491 |
| 507 | 20230925 | 110200 | 77376068750 | 37950 | 38200 | 38250 | 37850 | 11920 |
| 508 | 20230925 | 110100 | 76922236450 | 38200 | 38000 | 38200 | 38000 | 11218 |
| 509 | 20230925 | 110000 | 76494945100 | 38050 | 37950 | 38050 | 37900 | 9719 |
| 510 | 20230925 | 105900 | 76125560850 | 37850 | 37900 | 37950 | 37800 | 5795 |
| 511 | 20230925 | 105800 | 75906137200 | 37850 | 37900 | 37950 | 37850 | 5887 |
| 512 | 20230925 | 105700 | 75683066150 | 37950 | 37650 | 37950 | 37650 | 8100 |
| 513 | 20230925 | 105600 | 75376867100 | 37700 | 37700 | 37700 | 37650 | 2781 |
| 514 | 20230925 | 105500 | 75272047100 | 37700 | 37700 | 37750 | 37650 | 4046 |
| 515 | 20230925 | 105400 | 75119523550 | 37700 | 37650 | 37700 | 37600 | 2840 |
| 516 | 20230925 | 105300 | 75012534200 | 37700 | 37750 | 37750 | 37600 | 4748 |
| 517 | 20230925 | 105200 | 74833604250 | 37700 | 37750 | 37800 | 37700 | 3279 |
| 518 | 20230925 | 105100 | 74709858700 | 37750 | 37650 | 37750 | 37600 | 5637 |
| 519 | 20230925 | 105000 | 74497454500 | 37650 | 37450 | 37650 | 37450 | 4888 |
| 520 | 20230925 | 104900 | 74313772850 | 37450 | 37500 | 37550 | 37450 | 3629 |
| 521 | 20230925 | 104800 | 74177708100 | 37500 | 37400 | 37550 | 37400 | 5025 |
| 522 | 20230925 | 104700 | 73989294500 | 37450 | 37500 | 37550 | 37400 | 7202 |
| 523 | 20230925 | 104600 | 73719435400 | 37500 | 37600 | 37600 | 37450 | 5471 |
| 524 | 20230925 | 104500 | 73514196200 | 37600 | 37500 | 37600 | 37500 | 3673 |
| 525 | 20230925 | 104400 | 73376333150 | 37500 | 37500 | 37600 | 37400 | 18962 |
| 526 | 20230925 | 104300 | 72665888450 | 37500 | 37650 | 37700 | 37500 | 24520 |
| 527 | 20230925 | 104200 | 71745201400 | 37650 | 37650 | 37700 | 37600 | 6692 |
| 528 | 20230925 | 104100 | 71493245350 | 37650 | 37600 | 37750 | 37600 | 4996 |
| 529 | 20230925 | 104000 | 71305194350 | 37600 | 37600 | 37650 | 37550 | 9895 |
| 530 | 20230925 | 103900 | 70933062250 | 37600 | 37700 | 37700 | 37550 | 14062 |
| 531 | 20230925 | 103800 | 70403933400 | 37700 | 37800 | 37800 | 37650 | 9677 |
| 532 | 20230925 | 103700 | 70039203500 | 37800 | 37800 | 37800 | 37750 | 6594 |
| 533 | 20230925 | 103600 | 69790093350 | 37800 | 37800 | 37850 | 37650 | 17749 |
| 534 | 20230925 | 103500 | 69120362150 | 37700 | 38000 | 38000 | 37650 | 24250 |
| 535 | 20230925 | 103400 | 68203631400 | 38000 | 38050 | 38100 | 37950 | 8379 |
| 536 | 20230925 | 103300 | 67885040450 | 38050 | 38100 | 38200 | 38000 | 5860 |
| 537 | 20230925 | 103200 | 67661965350 | 38050 | 37900 | 38100 | 37850 | 7067 |
| 538 | 20230925 | 103100 | 67393825650 | 37900 | 38000 | 38000 | 37850 | 13170 |
| 539 | 20230925 | 103000 | 66894646800 | 37950 | 38000 | 38050 | 37950 | 6667 |
| 540 | 20230925 | 102900 | 66641499850 | 38050 | 38050 | 38150 | 38000 | 6843 |
| 541 | 20230925 | 102800 | 66381153000 | 38100 | 38050 | 38200 | 38000 | 8123 |
| 542 | 20230925 | 102700 | 66071804650 | 38000 | 38100 | 38200 | 37950 | 33703 |
| 543 | 20230925 | 102600 | 64790663950 | 38050 | 38150 | 38250 | 38050 | 15362 |
| 544 | 20230925 | 102500 | 64205192600 | 38150 | 38250 | 38350 | 38150 | 5838 |
| 545 | 20230925 | 102400 | 63981874000 | 38300 | 38200 | 38300 | 38150 | 9577 |
| 546 | 20230925 | 102300 | 63616164850 | 38200 | 38300 | 38300 | 38200 | 10429 |
| 547 | 20230925 | 102200 | 63217473600 | 38300 | 38300 | 38400 | 38250 | 3857 |
| 548 | 20230925 | 102100 | 63069732150 | 38400 | 38450 | 38500 | 38300 | 4271 |
| 549 | 20230925 | 102000 | 62905799800 | 38450 | 38650 | 38700 | 38450 | 2973 |
| 550 | 20230925 | 101900 | 62791124350 | 38650 | 38500 | 38750 | 38400 | 9957 |
| 551 | 20230925 | 101800 | 62407093000 | 38500 | 38600 | 38650 | 38450 | 2054 |
| 552 | 20230925 | 101700 | 62327984050 | 38550 | 38450 | 38650 | 38450 | 6163 |
| 553 | 20230925 | 101600 | 62090343650 | 38450 | 38450 | 38600 | 38450 | 6960 |
| 554 | 20230925 | 101500 | 61822164800 | 38500 | 38350 | 38500 | 38250 | 8033 |
| 555 | 20230925 | 101400 | 61513977350 | 38350 | 38250 | 38450 | 38250 | 6376 |
| 556 | 20230925 | 101300 | 61269594850 | 38200 | 38350 | 38400 | 38150 | 24577 |
| 557 | 20230925 | 101200 | 60329221400 | 38350 | 38550 | 38550 | 38350 | 10680 |
| 558 | 20230925 | 101100 | 59919009450 | 38550 | 38500 | 38550 | 38450 | 1578 |
| 559 | 20230925 | 101000 | 59858269300 | 38450 | 38500 | 38500 | 38450 | 4985 |
| 560 | 20230925 | 100900 | 59666493750 | 38500 | 38400 | 38550 | 38400 | 2879 |
| 561 | 20230925 | 100800 | 59555777600 | 38450 | 38550 | 38600 | 38400 | 7976 |
| 562 | 20230925 | 100700 | 59249050800 | 38550 | 38650 | 38700 | 38500 | 3297 |
| 563 | 20230925 | 100600 | 59121764050 | 38650 | 38500 | 38650 | 38450 | 3739 |
| 564 | 20230925 | 100500 | 58977758500 | 38500 | 38500 | 38600 | 38400 | 10046 |
| 565 | 20230925 | 100400 | 58591448400 | 38500 | 38600 | 38700 | 38400 | 17339 |
| 566 | 20230925 | 100300 | 57923558300 | 38600 | 38550 | 38700 | 38450 | 19627 |
| 567 | 20230925 | 100200 | 57167612850 | 38550 | 38800 | 38850 | 38550 | 12983 |
| 568 | 20230925 | 100100 | 56666116200 | 38850 | 38650 | 38900 | 38650 | 7233 |
| 569 | 20230925 | 100000 | 56385916250 | 38600 | 38900 | 38900 | 38600 | 6604 |
| 570 | 20230925 | 095900 | 56130378300 | 38850 | 38750 | 38950 | 38650 | 9172 |
| 571 | 20230925 | 095800 | 55775168750 | 38750 | 38850 | 38850 | 38700 | 7374 |
| 572 | 20230925 | 095700 | 55489262450 | 38900 | 39000 | 39000 | 38850 | 5599 |
| 573 | 20230925 | 095600 | 55271505250 | 39000 | 38900 | 39000 | 38900 | 2895 |
| 574 | 20230925 | 095500 | 55158723400 | 38900 | 38950 | 39000 | 38900 | 4418 |
| 575 | 20230925 | 095400 | 54986623350 | 38950 | 38950 | 39000 | 38850 | 4374 |
| 576 | 20230925 | 095300 | 54816386550 | 38950 | 38750 | 38950 | 38750 | 7618 |
| 577 | 20230925 | 095200 | 54520683950 | 38750 | 38800 | 38800 | 38600 | 13420 |
| 578 | 20230925 | 095100 | 54001336150 | 38850 | 38900 | 38900 | 38800 | 5310 |
| 579 | 20230925 | 095000 | 53795019100 | 38900 | 38900 | 39000 | 38850 | 5483 |
| 580 | 20230925 | 094900 | 53581568850 | 38900 | 38850 | 39000 | 38800 | 5810 |
| 581 | 20230925 | 094800 | 53355918850 | 38900 | 39050 | 39050 | 38850 | 7124 |
| 582 | 20230925 | 094700 | 53078580950 | 39000 | 39100 | 39100 | 38750 | 25308 |
| 583 | 20230925 | 094600 | 52092736400 | 39100 | 39100 | 39200 | 39100 | 6638 |
| 584 | 20230925 | 094500 | 51833098400 | 39100 | 39350 | 39450 | 39050 | 10892 |
| 585 | 20230925 | 094400 | 51406121700 | 39400 | 39450 | 39500 | 39300 | 6103 |
| 586 | 20230925 | 094300 | 51165898350 | 39500 | 39550 | 39550 | 39400 | 7303 |
| 587 | 20230925 | 094200 | 50877787400 | 39500 | 39850 | 39900 | 39500 | 13567 |
| 588 | 20230925 | 094100 | 50338818500 | 39850 | 39500 | 39850 | 39400 | 19215 |
| 589 | 20230925 | 094000 | 49577015050 | 39500 | 39200 | 39500 | 39150 | 15812 |
| 590 | 20230925 | 093900 | 48955770450 | 39200 | 39150 | 39250 | 39150 | 2724 |
| 591 | 20230925 | 093800 | 48849014750 | 39150 | 39250 | 39300 | 39150 | 3089 |
| 592 | 20230925 | 093700 | 48727868750 | 39300 | 39150 | 39350 | 39150 | 5143 |
| 593 | 20230925 | 093600 | 48525880450 | 39200 | 39050 | 39200 | 39000 | 5831 |
| 594 | 20230925 | 093500 | 48297842350 | 39050 | 39100 | 39200 | 38950 | 11211 |
| 595 | 20230925 | 093400 | 47860319450 | 39100 | 39200 | 39350 | 39050 | 7235 |
| 596 | 20230925 | 093300 | 47576891850 | 39150 | 39250 | 39300 | 39150 | 6085 |
| 597 | 20230925 | 093200 | 47338279550 | 39300 | 39300 | 39400 | 39250 | 3227 |
| 598 | 20230925 | 093100 | 47211400250 | 39350 | 39400 | 39600 | 39250 | 6405 |
| 599 | 20230925 | 093000 | 46958815850 | 39300 | 39350 | 39450 | 39250 | 12748 |
| 600 | 20230925 | 092900 | 46457153050 | 39350 | 39150 | 39550 | 39150 | 13885 |
| 601 | 20230925 | 092800 | 45910059100 | 39150 | 39100 | 39300 | 39050 | 7662 |
| 602 | 20230925 | 092700 | 45609912650 | 39100 | 38950 | 39200 | 38900 | 11946 |
| 603 | 20230925 | 092600 | 45142988850 | 38900 | 39200 | 39300 | 38900 | 14190 |
| 604 | 20230925 | 092500 | 44587777050 | 39150 | 38750 | 39300 | 38700 | 33938 |
| 605 | 20230925 | 092400 | 43263062500 | 38750 | 38500 | 38800 | 38450 | 40553 |
| 606 | 20230925 | 092300 | 41697823600 | 38500 | 39300 | 39300 | 38350 | 115757 |
| 607 | 20230925 | 092200 | 37211679850 | 39300 | 39350 | 39450 | 39300 | 9063 |
| 608 | 20230925 | 092100 | 36855039150 | 39300 | 39250 | 39450 | 39200 | 10350 |
| 609 | 20230925 | 092000 | 36448685800 | 39250 | 39450 | 39500 | 39250 | 11917 |
| 610 | 20230925 | 091900 | 35979516700 | 39500 | 39400 | 39500 | 39300 | 7826 |
| 611 | 20230925 | 091800 | 35671427400 | 39350 | 39300 | 39550 | 39250 | 20562 |
| 612 | 20230925 | 091700 | 34861221900 | 39250 | 39100 | 39300 | 39100 | 14184 |
| 613 | 20230925 | 091600 | 34305461650 | 39200 | 39500 | 39500 | 39050 | 41761 |
| 614 | 20230925 | 091500 | 32665266400 | 39500 | 39500 | 39800 | 39350 | 37276 |
| 615 | 20230925 | 091400 | 31193131550 | 39500 | 40000 | 40000 | 39500 | 38036 |
| 616 | 20230925 | 091300 | 29678841850 | 39950 | 40650 | 40700 | 39950 | 50957 |
| 617 | 20230925 | 091200 | 27626201150 | 40650 | 40600 | 40950 | 40550 | 39716 |
| 618 | 20230925 | 091100 | 26005795150 | 40600 | 40850 | 41050 | 40550 | 76580 |
| 619 | 20230925 | 091000 | 22876148500 | 40850 | 40950 | 41000 | 40700 | 60114 |
| 620 | 20230925 | 090900 | 20419004650 | 40950 | 40200 | 41000 | 40150 | 97663 |
| 621 | 20230925 | 090800 | 16447624500 | 40250 | 40100 | 40300 | 40050 | 23076 |
| 622 | 20230925 | 090700 | 15519669750 | 40100 | 39700 | 40200 | 39600 | 17374 |
| 623 | 20230925 | 090600 | 14824855600 | 39700 | 40100 | 40150 | 39700 | 21938 |
| 624 | 20230925 | 090500 | 13948812550 | 40050 | 39800 | 40200 | 39700 | 37558 |
| 625 | 20230925 | 090400 | 12448819900 | 39750 | 39550 | 39800 | 39150 | 48099 |
| 626 | 20230925 | 090300 | 10550701850 | 39550 | 39950 | 40000 | 39300 | 60556 |
| 627 | 20230925 | 090200 | 8150418250 | 39900 | 40050 | 40450 | 39900 | 52192 |
| 628 | 20230925 | 090100 | 6053019200 | 40050 | 40400 | 40750 | 39950 | 69935 |
| 629 | 20230925 | 090000 | 3228978800 | 40350 | 39900 | 40450 | 39800 | 75522 |