35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 3 | 20230926 | 192600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230926 | 192500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230926 | 192400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230926 | 192300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230926 | 192200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230926 | 192100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230926 | 192000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230926 | 191900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230926 | 191800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230926 | 191700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230926 | 191600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230926 | 191500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230926 | 191400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230926 | 191300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230926 | 191200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230926 | 191100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230926 | 191000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230926 | 190900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230926 | 190800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230926 | 190700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230926 | 190600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230926 | 190500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230926 | 190400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230926 | 190300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230926 | 190200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230926 | 190100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230926 | 190000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230926 | 185900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230926 | 185800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230926 | 185700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 33 | 20230926 | 185600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230926 | 185500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230926 | 185400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230926 | 185300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230926 | 185200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230926 | 185100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230926 | 185000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230926 | 184900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230926 | 184800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230926 | 184700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230926 | 184600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230926 | 184500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230926 | 184400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230926 | 184300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230926 | 184200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230926 | 184100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230926 | 184000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230926 | 183900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230926 | 183800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230926 | 183700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230926 | 183600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230926 | 183500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230926 | 183400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230926 | 183300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230926 | 183200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230926 | 183100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230926 | 183000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230926 | 182900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230926 | 182800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230926 | 182700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 63 | 20230926 | 182600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230926 | 182500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230926 | 182400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230926 | 182300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230926 | 182200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230926 | 182100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230926 | 182000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230926 | 181900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230926 | 181800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230926 | 181700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230926 | 181600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230926 | 181500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230926 | 181400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230926 | 181300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230926 | 181200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230926 | 181100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230926 | 181000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230926 | 180900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230926 | 180800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230926 | 180700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230926 | 180600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230926 | 180500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230926 | 180400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230926 | 180300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230926 | 180200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230926 | 180100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230926 | 180000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230926 | 175900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230926 | 175800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230926 | 175700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 93 | 20230926 | 175600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230926 | 175500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230926 | 175400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230926 | 175300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230926 | 175200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230926 | 175100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230926 | 175000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230926 | 174900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230926 | 174800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230926 | 174700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230926 | 174600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230926 | 174500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230926 | 174400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230926 | 174300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230926 | 174200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230926 | 174100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230926 | 174000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230926 | 173900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230926 | 173800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230926 | 173700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230926 | 173600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230926 | 173500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230926 | 173400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230926 | 173300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230926 | 173200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230926 | 173100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230926 | 173000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230926 | 172900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230926 | 172800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230926 | 172700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 123 | 20230926 | 172600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230926 | 172500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230926 | 172400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230926 | 172300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230926 | 172200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230926 | 172100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230926 | 172000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230926 | 171900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230926 | 171800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230926 | 171700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230926 | 171600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230926 | 171500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230926 | 171400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230926 | 171300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230926 | 171200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230926 | 171100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230926 | 171000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230926 | 170900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230926 | 170800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230926 | 170700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230926 | 170600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230926 | 170500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230926 | 170400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230926 | 170300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230926 | 170200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230926 | 170100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230926 | 170000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230926 | 165900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230926 | 165800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230926 | 165700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 153 | 20230926 | 165600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230926 | 165500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230926 | 165400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230926 | 165300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230926 | 165200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230926 | 165100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230926 | 165000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230926 | 164900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230926 | 164800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230926 | 164700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230926 | 164600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230926 | 164500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230926 | 164400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230926 | 164300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230926 | 164200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230926 | 164100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230926 | 164000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230926 | 163900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230926 | 163800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230926 | 163700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230926 | 163600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230926 | 163500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230926 | 163400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230926 | 163300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230926 | 163200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230926 | 163100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230926 | 163000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230926 | 162900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230926 | 162800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230926 | 162700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 183 | 20230926 | 162600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230926 | 162500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230926 | 162400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230926 | 162300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230926 | 162200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230926 | 162100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230926 | 162000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230926 | 161900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230926 | 161800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230926 | 161700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230926 | 161600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230926 | 161500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230926 | 161400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230926 | 161300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230926 | 161200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230926 | 161100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230926 | 161000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230926 | 160900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230926 | 160800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230926 | 160700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230926 | 160600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230926 | 160500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230926 | 160400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230926 | 160300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230926 | 160200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230926 | 160100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230926 | 160000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230926 | 155900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230926 | 155800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230926 | 155700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 213 | 20230926 | 155600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230926 | 155500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230926 | 155400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230926 | 155300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230926 | 155200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230926 | 155100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230926 | 155000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230926 | 154900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230926 | 154800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230926 | 154700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230926 | 154600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230926 | 154500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230926 | 154400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230926 | 154300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230926 | 154200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230926 | 154100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230926 | 154000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230926 | 153900 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230926 | 153800 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20230926 | 153700 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20230926 | 153600 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20230926 | 153500 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20230926 | 153400 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20230926 | 153300 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20230926 | 153200 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20230926 | 153100 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20230926 | 153000 | 190339907250 | 38700 | 38700 | 38700 | 38700 | 36116 |
| 240 | 20230926 | 152900 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20230926 | 152800 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20230926 | 152700 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 243 | 20230926 | 152600 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20230926 | 152500 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20230926 | 152400 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20230926 | 152300 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20230926 | 152200 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 248 | 20230926 | 152100 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 249 | 20230926 | 152000 | 188942218050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 250 | 20230926 | 151900 | 188942218050 | 38900 | 38900 | 39000 | 38800 | 9981 |
| 251 | 20230926 | 151800 | 188554033800 | 38850 | 38950 | 39000 | 38850 | 7199 |
| 252 | 20230926 | 151700 | 188273879050 | 39000 | 39000 | 39050 | 38950 | 3234 |
| 253 | 20230926 | 151600 | 188147775000 | 39000 | 39000 | 39050 | 39000 | 3498 |
| 254 | 20230926 | 151500 | 188011330750 | 39050 | 38950 | 39100 | 38950 | 6418 |
| 255 | 20230926 | 151400 | 187760812800 | 39000 | 38900 | 39050 | 38900 | 3180 |
| 256 | 20230926 | 151300 | 187636861500 | 38950 | 39100 | 39100 | 38900 | 7281 |
| 257 | 20230926 | 151200 | 187352804550 | 39100 | 39100 | 39150 | 39050 | 4287 |
| 258 | 20230926 | 151100 | 187185204450 | 39100 | 39100 | 39100 | 39050 | 6310 |
| 259 | 20230926 | 151000 | 186938604300 | 39100 | 39050 | 39100 | 39050 | 2753 |
| 260 | 20230926 | 150900 | 186831002250 | 39100 | 39150 | 39150 | 39050 | 7450 |
| 261 | 20230926 | 150800 | 186539722300 | 39100 | 39150 | 39200 | 39100 | 5592 |
| 262 | 20230926 | 150700 | 186320865300 | 39100 | 39100 | 39150 | 39050 | 7352 |
| 263 | 20230926 | 150600 | 186033429200 | 39100 | 39100 | 39150 | 39050 | 4009 |
| 264 | 20230926 | 150500 | 185876676100 | 39050 | 39050 | 39100 | 39000 | 2552 |
| 265 | 20230926 | 150400 | 185777015900 | 39050 | 38950 | 39100 | 38900 | 5670 |
| 266 | 20230926 | 150300 | 185555941750 | 38950 | 39000 | 39050 | 38950 | 3629 |
| 267 | 20230926 | 150200 | 185414470300 | 38950 | 38850 | 39000 | 38800 | 3329 |
| 268 | 20230926 | 150100 | 185284921850 | 38900 | 38750 | 38900 | 38750 | 2460 |
| 269 | 20230926 | 150000 | 185189512000 | 38750 | 38650 | 38800 | 38600 | 5697 |
| 270 | 20230926 | 145900 | 184969056600 | 38650 | 38800 | 38850 | 38650 | 5949 |
| 271 | 20230926 | 145800 | 184738659750 | 38800 | 38800 | 38850 | 38750 | 2715 |
| 272 | 20230926 | 145700 | 184633318500 | 38800 | 38850 | 38900 | 38800 | 5116 |
| 273 | 20230926 | 145600 | 184434726100 | 38900 | 38950 | 38950 | 38850 | 1225 |
| 274 | 20230926 | 145500 | 184387077150 | 38900 | 38900 | 39000 | 38850 | 1872 |
| 275 | 20230926 | 145400 | 184314227700 | 38950 | 38850 | 38950 | 38850 | 2545 |
| 276 | 20230926 | 145300 | 184215241100 | 38850 | 39000 | 39000 | 38800 | 3027 |
| 277 | 20230926 | 145200 | 184097536900 | 39000 | 39100 | 39150 | 38950 | 2581 |
| 278 | 20230926 | 145100 | 183996773400 | 39100 | 39150 | 39150 | 39050 | 2249 |
| 279 | 20230926 | 145000 | 183908841150 | 39150 | 39200 | 39250 | 39050 | 3904 |
| 280 | 20230926 | 144900 | 183755979400 | 39200 | 39250 | 39300 | 39200 | 8251 |
| 281 | 20230926 | 144800 | 183431964150 | 39200 | 39200 | 39250 | 39150 | 5289 |
| 282 | 20230926 | 144700 | 183224582050 | 39150 | 39100 | 39300 | 39050 | 13978 |
| 283 | 20230926 | 144600 | 182676664800 | 39100 | 38800 | 39100 | 38800 | 13282 |
| 284 | 20230926 | 144500 | 182158705300 | 38900 | 38900 | 38950 | 38800 | 3629 |
| 285 | 20230926 | 144400 | 182017644450 | 38850 | 39000 | 39000 | 38850 | 3168 |
| 286 | 20230926 | 144300 | 181894300900 | 38950 | 38950 | 39000 | 38900 | 1347 |
| 287 | 20230926 | 144200 | 181841830050 | 38950 | 38950 | 39000 | 38950 | 2186 |
| 288 | 20230926 | 144100 | 181756669100 | 38950 | 39000 | 39000 | 38900 | 3651 |
| 289 | 20230926 | 144000 | 181614475800 | 38950 | 39000 | 39000 | 38900 | 4546 |
| 290 | 20230926 | 143900 | 181437431050 | 39000 | 38900 | 39000 | 38850 | 3629 |
| 291 | 20230926 | 143800 | 181296179200 | 38950 | 38700 | 38950 | 38700 | 7216 |
| 292 | 20230926 | 143700 | 181016052650 | 38700 | 38700 | 38750 | 38650 | 2756 |
| 293 | 20230926 | 143600 | 180909421750 | 38650 | 38600 | 38650 | 38600 | 855 |
| 294 | 20230926 | 143500 | 180876387650 | 38600 | 38550 | 38650 | 38550 | 1666 |
| 295 | 20230926 | 143400 | 180812141300 | 38550 | 38650 | 38650 | 38550 | 3266 |
| 296 | 20230926 | 143300 | 180686191800 | 38600 | 38700 | 38750 | 38550 | 3017 |
| 297 | 20230926 | 143200 | 180569637900 | 38750 | 38450 | 38800 | 38450 | 5592 |
| 298 | 20230926 | 143100 | 180353733000 | 38450 | 38400 | 38550 | 38300 | 11814 |
| 299 | 20230926 | 143000 | 179900349300 | 38350 | 38700 | 38700 | 38300 | 33582 |
| 300 | 20230926 | 142900 | 178606411150 | 38700 | 38800 | 38800 | 38700 | 10165 |
| 301 | 20230926 | 142800 | 178212677350 | 38800 | 38800 | 38900 | 38750 | 3132 |
| 302 | 20230926 | 142700 | 178091158700 | 38850 | 38850 | 38850 | 38800 | 2034 |
| 303 | 20230926 | 142600 | 178012182450 | 38850 | 38850 | 38900 | 38850 | 2028 |
| 304 | 20230926 | 142500 | 177933364700 | 38900 | 38850 | 38950 | 38850 | 591 |
| 305 | 20230926 | 142400 | 177910379000 | 38850 | 38900 | 38900 | 38800 | 4315 |
| 306 | 20230926 | 142300 | 177742805900 | 38900 | 38900 | 38950 | 38850 | 1624 |
| 307 | 20230926 | 142200 | 177679634400 | 38900 | 38900 | 38950 | 38850 | 1480 |
| 308 | 20230926 | 142100 | 177622058600 | 38950 | 38950 | 38950 | 38900 | 938 |
| 309 | 20230926 | 142000 | 177585554800 | 38950 | 39000 | 39000 | 38900 | 1106 |
| 310 | 20230926 | 141900 | 177542470500 | 39000 | 38900 | 39000 | 38900 | 2283 |
| 311 | 20230926 | 141800 | 177453593300 | 38900 | 38850 | 38950 | 38850 | 1407 |
| 312 | 20230926 | 141700 | 177398889350 | 38900 | 38950 | 38950 | 38800 | 4473 |
| 313 | 20230926 | 141600 | 177225112450 | 38950 | 39050 | 39050 | 38900 | 3164 |
| 314 | 20230926 | 141500 | 177101809700 | 39050 | 39100 | 39100 | 39050 | 2893 |
| 315 | 20230926 | 141400 | 176988737400 | 39100 | 39100 | 39100 | 39050 | 1270 |
| 316 | 20230926 | 141300 | 176939082450 | 39100 | 39100 | 39150 | 39000 | 2361 |
| 317 | 20230926 | 141200 | 176846810650 | 39100 | 39050 | 39150 | 39000 | 3297 |
| 318 | 20230926 | 141100 | 176717913250 | 39000 | 38900 | 39000 | 38850 | 1390 |
| 319 | 20230926 | 141000 | 176663751900 | 38950 | 38900 | 38950 | 38850 | 960 |
| 320 | 20230926 | 140900 | 176626388300 | 38950 | 38850 | 38950 | 38850 | 552 |
| 321 | 20230926 | 140800 | 176604930350 | 38850 | 38800 | 38900 | 38750 | 4209 |
| 322 | 20230926 | 140700 | 176441557950 | 38800 | 38850 | 38850 | 38800 | 1794 |
| 323 | 20230926 | 140600 | 176371944900 | 38850 | 38850 | 38850 | 38800 | 605 |
| 324 | 20230926 | 140500 | 176348461150 | 38850 | 38800 | 38850 | 38750 | 2250 |
| 325 | 20230926 | 140400 | 176261170800 | 38750 | 38900 | 39000 | 38750 | 9851 |
| 326 | 20230926 | 140300 | 175878873650 | 38900 | 38850 | 39000 | 38850 | 1188 |
| 327 | 20230926 | 140200 | 175832698650 | 38850 | 38850 | 38900 | 38850 | 2417 |
| 328 | 20230926 | 140100 | 175738777150 | 38900 | 39000 | 39050 | 38850 | 4166 |
| 329 | 20230926 | 140000 | 175576466250 | 39050 | 39100 | 39100 | 39050 | 865 |
| 330 | 20230926 | 135900 | 175542680650 | 39100 | 39100 | 39100 | 39050 | 1613 |
| 331 | 20230926 | 135800 | 175479689800 | 39100 | 39100 | 39100 | 39000 | 900 |
| 332 | 20230926 | 135700 | 175444535300 | 39100 | 39000 | 39100 | 38900 | 3042 |
| 333 | 20230926 | 135600 | 175326022300 | 38900 | 39050 | 39050 | 38900 | 3978 |
| 334 | 20230926 | 135500 | 175170958800 | 39000 | 39100 | 39200 | 39000 | 3090 |
| 335 | 20230926 | 135400 | 175050131750 | 39100 | 39050 | 39100 | 39050 | 2199 |
| 336 | 20230926 | 135300 | 174964185100 | 39050 | 39000 | 39100 | 38950 | 1311 |
| 337 | 20230926 | 135200 | 174913020450 | 39000 | 39000 | 39000 | 38950 | 2438 |
| 338 | 20230926 | 135100 | 174817942850 | 39000 | 38900 | 39000 | 38900 | 894 |
| 339 | 20230926 | 135000 | 174783136050 | 38900 | 38900 | 38950 | 38900 | 2403 |
| 340 | 20230926 | 134900 | 174689596000 | 38900 | 38950 | 38950 | 38850 | 2306 |
| 341 | 20230926 | 134800 | 174599934400 | 38950 | 38800 | 38950 | 38800 | 2058 |
| 342 | 20230926 | 134700 | 174519948850 | 38800 | 38850 | 38850 | 38750 | 2954 |
| 343 | 20230926 | 134600 | 174405311550 | 38850 | 38800 | 38850 | 38750 | 2486 |
| 344 | 20230926 | 134500 | 174308846100 | 38800 | 38850 | 38900 | 38800 | 4218 |
| 345 | 20230926 | 134400 | 174144958700 | 38850 | 38850 | 38900 | 38800 | 2848 |
| 346 | 20230926 | 134300 | 174034321700 | 38850 | 38750 | 38900 | 38750 | 2606 |
| 347 | 20230926 | 134200 | 173933225700 | 38800 | 38800 | 38800 | 38750 | 1616 |
| 348 | 20230926 | 134100 | 173870592650 | 38800 | 38800 | 38900 | 38750 | 3853 |
| 349 | 20230926 | 134000 | 173721177700 | 38850 | 38950 | 39000 | 38750 | 11640 |
| 350 | 20230926 | 133900 | 173269024100 | 39000 | 38950 | 39050 | 38900 | 2308 |
| 351 | 20230926 | 133800 | 173179101600 | 38900 | 39100 | 39100 | 38900 | 9021 |
| 352 | 20230926 | 133700 | 172827480050 | 39100 | 39200 | 39250 | 39100 | 3993 |
| 353 | 20230926 | 133600 | 172671122850 | 39200 | 39200 | 39250 | 39200 | 1505 |
| 354 | 20230926 | 133500 | 172612115400 | 39250 | 39400 | 39400 | 39200 | 4369 |
| 355 | 20230926 | 133400 | 172440307700 | 39350 | 39350 | 39400 | 39300 | 3584 |
| 356 | 20230926 | 133300 | 172299255750 | 39350 | 39300 | 39350 | 39200 | 3594 |
| 357 | 20230926 | 133200 | 172158078500 | 39150 | 39150 | 39300 | 39150 | 5369 |
| 358 | 20230926 | 133100 | 171947656500 | 39200 | 39150 | 39200 | 39100 | 2870 |
| 359 | 20230926 | 133000 | 171835314050 | 39150 | 39150 | 39150 | 39100 | 1042 |
| 360 | 20230926 | 132900 | 171794544950 | 39150 | 39150 | 39150 | 39100 | 2696 |
| 361 | 20230926 | 132800 | 171689042100 | 39150 | 39200 | 39200 | 39100 | 2402 |
| 362 | 20230926 | 132700 | 171595004300 | 39200 | 39150 | 39200 | 39100 | 4424 |
| 363 | 20230926 | 132600 | 171421708750 | 39150 | 39100 | 39200 | 39050 | 3185 |
| 364 | 20230926 | 132500 | 171297079200 | 39100 | 38950 | 39100 | 38950 | 6268 |
| 365 | 20230926 | 132400 | 171052354200 | 38950 | 38800 | 38950 | 38750 | 4594 |
| 366 | 20230926 | 132300 | 170873816950 | 38750 | 38800 | 38800 | 38700 | 9075 |
| 367 | 20230926 | 132200 | 170522188500 | 38750 | 38950 | 38950 | 38700 | 29754 |
| 368 | 20230926 | 132100 | 169368921700 | 38900 | 39100 | 39100 | 38900 | 7428 |
| 369 | 20230926 | 132000 | 169079288200 | 39100 | 39000 | 39150 | 38950 | 6026 |
| 370 | 20230926 | 131900 | 168843959350 | 38950 | 39150 | 39150 | 38850 | 24918 |
| 371 | 20230926 | 131800 | 167873243400 | 39100 | 39250 | 39300 | 39000 | 24703 |
| 372 | 20230926 | 131700 | 166907352950 | 39300 | 39500 | 39500 | 39250 | 12490 |
| 373 | 20230926 | 131600 | 166415745300 | 39500 | 39500 | 39550 | 39450 | 1226 |
| 374 | 20230926 | 131500 | 166367312300 | 39500 | 39450 | 39500 | 39450 | 1302 |
| 375 | 20230926 | 131400 | 166315913100 | 39500 | 39450 | 39500 | 39400 | 2288 |
| 376 | 20230926 | 131300 | 166225648450 | 39500 | 39500 | 39550 | 39450 | 1926 |
| 377 | 20230926 | 131200 | 166149588200 | 39500 | 39500 | 39550 | 39450 | 5035 |
| 378 | 20230926 | 131100 | 165950749100 | 39550 | 39550 | 39550 | 39500 | 2777 |
| 379 | 20230926 | 131000 | 165840939250 | 39500 | 39500 | 39550 | 39450 | 4381 |
| 380 | 20230926 | 130900 | 165667873050 | 39500 | 39450 | 39500 | 39400 | 2670 |
| 381 | 20230926 | 130800 | 165562597650 | 39450 | 39400 | 39450 | 39350 | 4276 |
| 382 | 20230926 | 130700 | 165394169900 | 39400 | 39400 | 39450 | 39400 | 4247 |
| 383 | 20230926 | 130600 | 165226781700 | 39400 | 39500 | 39550 | 39350 | 19415 |
| 384 | 20230926 | 130500 | 164460182500 | 39550 | 39700 | 39750 | 39550 | 8971 |
| 385 | 20230926 | 130400 | 164104933850 | 39700 | 39750 | 39800 | 39700 | 7239 |
| 386 | 20230926 | 130300 | 163817171300 | 39750 | 39950 | 39950 | 39750 | 15540 |
| 387 | 20230926 | 130200 | 163197857450 | 39950 | 40050 | 40050 | 39950 | 3794 |
| 388 | 20230926 | 130100 | 163046107950 | 40050 | 40150 | 40150 | 40050 | 582 |
| 389 | 20230926 | 130000 | 163022773550 | 40150 | 40050 | 40150 | 40000 | 2149 |
| 390 | 20230926 | 125900 | 162936700200 | 40050 | 40000 | 40050 | 39950 | 661 |
| 391 | 20230926 | 125800 | 162910277400 | 40000 | 40000 | 40050 | 39950 | 1630 |
| 392 | 20230926 | 125700 | 162845076650 | 40000 | 40000 | 40000 | 39950 | 1794 |
| 393 | 20230926 | 125600 | 162773344950 | 40000 | 39950 | 40000 | 39950 | 1519 |
| 394 | 20230926 | 125500 | 162712637050 | 39950 | 39950 | 40000 | 39950 | 1253 |
| 395 | 20230926 | 125400 | 162662567850 | 39950 | 39950 | 40000 | 39950 | 3444 |
| 396 | 20230926 | 125300 | 162524860750 | 40000 | 40000 | 40050 | 39950 | 2535 |
| 397 | 20230926 | 125200 | 162423451800 | 40000 | 40050 | 40050 | 40000 | 1650 |
| 398 | 20230926 | 125100 | 162357403900 | 40000 | 39950 | 40100 | 39950 | 6801 |
| 399 | 20230926 | 125000 | 162085138700 | 39950 | 39950 | 40000 | 39900 | 4804 |
| 400 | 20230926 | 124900 | 161893243400 | 39950 | 40050 | 40100 | 39900 | 12178 |
| 401 | 20230926 | 124800 | 161406450450 | 40050 | 40200 | 40200 | 40050 | 10952 |
| 402 | 20230926 | 124700 | 160967068050 | 40200 | 40250 | 40300 | 40200 | 4284 |
| 403 | 20230926 | 124600 | 160794733850 | 40250 | 40300 | 40300 | 40250 | 3505 |
| 404 | 20230926 | 124500 | 160653543600 | 40300 | 40350 | 40350 | 40300 | 2343 |
| 405 | 20230926 | 124400 | 160559113600 | 40350 | 40200 | 40350 | 40200 | 4927 |
| 406 | 20230926 | 124300 | 160360736800 | 40200 | 40250 | 40300 | 40200 | 2316 |
| 407 | 20230926 | 124200 | 160267517000 | 40250 | 40300 | 40350 | 40250 | 5592 |
| 408 | 20230926 | 124100 | 160042218750 | 40400 | 40450 | 40500 | 40300 | 9787 |
| 409 | 20230926 | 124000 | 159647157500 | 40500 | 40550 | 40600 | 40450 | 9042 |
| 410 | 20230926 | 123900 | 159280760350 | 40550 | 40450 | 40550 | 40350 | 6930 |
| 411 | 20230926 | 123800 | 159000405150 | 40450 | 40550 | 40650 | 40400 | 21525 |
| 412 | 20230926 | 123700 | 158127185650 | 40600 | 40300 | 40600 | 40300 | 30262 |
| 413 | 20230926 | 123600 | 156901503950 | 40350 | 40250 | 40350 | 40250 | 4655 |
| 414 | 20230926 | 123500 | 156713990950 | 40250 | 40250 | 40300 | 40200 | 3840 |
| 415 | 20230926 | 123400 | 156559421100 | 40250 | 40200 | 40250 | 40200 | 1397 |
| 416 | 20230926 | 123300 | 156503237850 | 40200 | 40350 | 40350 | 40200 | 5703 |
| 417 | 20230926 | 123200 | 156273685050 | 40300 | 40350 | 40350 | 40250 | 11631 |
| 418 | 20230926 | 123100 | 155805075650 | 40350 | 40450 | 40450 | 40300 | 17440 |
| 419 | 20230926 | 123000 | 155100912600 | 40450 | 40250 | 40450 | 40250 | 31701 |
| 420 | 20230926 | 122900 | 153821785800 | 40250 | 40200 | 40250 | 40100 | 10211 |
| 421 | 20230926 | 122800 | 153411584350 | 40150 | 40150 | 40300 | 40100 | 25177 |
| 422 | 20230926 | 122700 | 152399289750 | 40150 | 39800 | 40150 | 39800 | 15364 |
| 423 | 20230926 | 122600 | 151784486800 | 39850 | 39800 | 39850 | 39750 | 1064 |
| 424 | 20230926 | 122500 | 151742132100 | 39850 | 39850 | 39900 | 39750 | 1829 |
| 425 | 20230926 | 122400 | 151669300550 | 39850 | 39900 | 39900 | 39850 | 1205 |
| 426 | 20230926 | 122300 | 151621280850 | 39900 | 39900 | 39900 | 39850 | 2481 |
| 427 | 20230926 | 122200 | 151522367500 | 39900 | 39750 | 39900 | 39700 | 4246 |
| 428 | 20230926 | 122100 | 151353392850 | 39750 | 39700 | 39750 | 39700 | 1296 |
| 429 | 20230926 | 122000 | 151301932550 | 39750 | 39750 | 39750 | 39700 | 1196 |
| 430 | 20230926 | 121900 | 151254448750 | 39750 | 39700 | 39750 | 39700 | 889 |
| 431 | 20230926 | 121800 | 151219148050 | 39750 | 39700 | 39800 | 39700 | 1447 |
| 432 | 20230926 | 121700 | 151161642950 | 39750 | 39700 | 39750 | 39700 | 480 |
| 433 | 20230926 | 121600 | 151142570650 | 39750 | 39700 | 39750 | 39700 | 650 |
| 434 | 20230926 | 121500 | 151116764900 | 39700 | 39650 | 39750 | 39650 | 1698 |
| 435 | 20230926 | 121400 | 151049353550 | 39700 | 39700 | 39700 | 39600 | 664 |
| 436 | 20230926 | 121300 | 151023025450 | 39650 | 39650 | 39700 | 39600 | 1386 |
| 437 | 20230926 | 121200 | 150968119400 | 39600 | 39700 | 39700 | 39600 | 1647 |
| 438 | 20230926 | 121100 | 150902819650 | 39650 | 39700 | 39700 | 39650 | 1020 |
| 439 | 20230926 | 121000 | 150862354750 | 39600 | 39700 | 39800 | 39600 | 4781 |
| 440 | 20230926 | 120900 | 150672831550 | 39800 | 39700 | 39800 | 39700 | 875 |
| 441 | 20230926 | 120800 | 150638070650 | 39750 | 39750 | 39800 | 39700 | 1241 |
| 442 | 20230926 | 120700 | 150588755800 | 39800 | 39750 | 39800 | 39750 | 1184 |
| 443 | 20230926 | 120600 | 150541670950 | 39750 | 39800 | 39850 | 39750 | 1615 |
| 444 | 20230926 | 120500 | 150477430100 | 39850 | 39800 | 39850 | 39800 | 1283 |
| 445 | 20230926 | 120400 | 150426356250 | 39800 | 39800 | 39850 | 39750 | 823 |
| 446 | 20230926 | 120300 | 150393597950 | 39850 | 39800 | 39850 | 39750 | 440 |
| 447 | 20230926 | 120200 | 150376086500 | 39750 | 39750 | 39800 | 39700 | 1455 |
| 448 | 20230926 | 120100 | 150318257250 | 39750 | 39850 | 39850 | 39750 | 2018 |
| 449 | 20230926 | 120000 | 150237944100 | 39850 | 39900 | 39900 | 39800 | 989 |
| 450 | 20230926 | 115900 | 150198513350 | 39900 | 39950 | 39950 | 39900 | 1660 |
| 451 | 20230926 | 115800 | 150132273500 | 39900 | 39850 | 39950 | 39750 | 1602 |
| 452 | 20230926 | 115700 | 150068376100 | 39750 | 39600 | 39850 | 39600 | 2014 |
| 453 | 20230926 | 115600 | 149988398850 | 39650 | 39700 | 39700 | 39600 | 1072 |
| 454 | 20230926 | 115500 | 149945908050 | 39650 | 39700 | 39750 | 39650 | 1164 |
| 455 | 20230926 | 115400 | 149899736200 | 39750 | 39800 | 39800 | 39650 | 1631 |
| 456 | 20230926 | 115300 | 149834994550 | 39750 | 39850 | 39900 | 39600 | 5080 |
| 457 | 20230926 | 115200 | 149633296350 | 39900 | 39850 | 39900 | 39800 | 681 |
| 458 | 20230926 | 115100 | 149606150400 | 39850 | 39850 | 39850 | 39800 | 857 |
| 459 | 20230926 | 115000 | 149572017950 | 39800 | 39850 | 39850 | 39800 | 1178 |
| 460 | 20230926 | 114900 | 149525088850 | 39850 | 39850 | 39900 | 39850 | 1849 |
| 461 | 20230926 | 114800 | 149451360150 | 39850 | 39750 | 39850 | 39700 | 1437 |
| 462 | 20230926 | 114700 | 149394207000 | 39750 | 39550 | 39750 | 39550 | 2500 |
| 463 | 20230926 | 114600 | 149295125300 | 39550 | 39700 | 39750 | 39500 | 8833 |
| 464 | 20230926 | 114500 | 148945629800 | 39800 | 39850 | 39900 | 39650 | 4576 |
| 465 | 20230926 | 114400 | 148763653700 | 39850 | 39850 | 39900 | 39800 | 543 |
| 466 | 20230926 | 114300 | 148741996200 | 39900 | 39950 | 39950 | 39800 | 2488 |
| 467 | 20230926 | 114200 | 148642781300 | 39950 | 40000 | 40050 | 39900 | 3478 |
| 468 | 20230926 | 114100 | 148503843100 | 40000 | 40000 | 40000 | 39950 | 1145 |
| 469 | 20230926 | 114000 | 148458044600 | 40000 | 40000 | 40050 | 39950 | 1918 |
| 470 | 20230926 | 113900 | 148381314100 | 40050 | 39950 | 40050 | 39950 | 3117 |
| 471 | 20230926 | 113800 | 148256608400 | 40000 | 40000 | 40050 | 40000 | 3257 |
| 472 | 20230926 | 113700 | 148126327100 | 40000 | 39900 | 40000 | 39900 | 984 |
| 473 | 20230926 | 113600 | 148087025050 | 39900 | 39850 | 39900 | 39850 | 391 |
| 474 | 20230926 | 113500 | 148071431400 | 39900 | 39850 | 39900 | 39800 | 1941 |
| 475 | 20230926 | 113400 | 147994095450 | 39800 | 39800 | 39950 | 39800 | 2177 |
| 476 | 20230926 | 113300 | 147907353250 | 39850 | 39850 | 39900 | 39800 | 606 |
| 477 | 20230926 | 113200 | 147883200800 | 39850 | 40000 | 40000 | 39850 | 2143 |
| 478 | 20230926 | 113100 | 147797733350 | 39950 | 40000 | 40050 | 39950 | 1643 |
| 479 | 20230926 | 113000 | 147732043300 | 40000 | 40050 | 40050 | 40000 | 1261 |
| 480 | 20230926 | 112900 | 147681591350 | 40050 | 40000 | 40050 | 40000 | 1463 |
| 481 | 20230926 | 112800 | 147623034900 | 40000 | 40100 | 40100 | 40000 | 1242 |
| 482 | 20230926 | 112700 | 147573288850 | 40100 | 40050 | 40100 | 39950 | 4028 |
| 483 | 20230926 | 112600 | 147411865750 | 40050 | 39850 | 40050 | 39850 | 5270 |
| 484 | 20230926 | 112500 | 147201126050 | 39850 | 39800 | 39850 | 39750 | 776 |
| 485 | 20230926 | 112400 | 147170257100 | 39750 | 39850 | 39900 | 39750 | 1422 |
| 486 | 20230926 | 112300 | 147113655200 | 39900 | 39900 | 39900 | 39750 | 1176 |
| 487 | 20230926 | 112200 | 147066819850 | 39800 | 39950 | 40000 | 39750 | 3783 |
| 488 | 20230926 | 112100 | 146916036500 | 39950 | 39950 | 40050 | 39950 | 2660 |
| 489 | 20230926 | 112000 | 146809705150 | 39950 | 40050 | 40050 | 39950 | 3441 |
| 490 | 20230926 | 111900 | 146672055500 | 40050 | 40050 | 40100 | 40000 | 3690 |
| 491 | 20230926 | 111800 | 146524263850 | 40050 | 40150 | 40150 | 39950 | 6291 |
| 492 | 20230926 | 111700 | 146272340600 | 40100 | 40000 | 40150 | 40000 | 6907 |
| 493 | 20230926 | 111600 | 145995531600 | 39950 | 39950 | 40100 | 39950 | 10977 |
| 494 | 20230926 | 111500 | 145556111100 | 40000 | 39750 | 40000 | 39750 | 6360 |
| 495 | 20230926 | 111400 | 145302586250 | 39750 | 39700 | 39750 | 39600 | 1973 |
| 496 | 20230926 | 111300 | 145224301050 | 39700 | 39600 | 39700 | 39600 | 1281 |
| 497 | 20230926 | 111200 | 145173516200 | 39600 | 39600 | 39650 | 39550 | 1998 |
| 498 | 20230926 | 111100 | 145094408050 | 39700 | 39700 | 39750 | 39500 | 6305 |
| 499 | 20230926 | 111000 | 144844820150 | 39750 | 39700 | 39750 | 39550 | 5638 |
| 500 | 20230926 | 110900 | 144621359800 | 39750 | 39800 | 39850 | 39700 | 2205 |
| 501 | 20230926 | 110800 | 144533662250 | 39850 | 39850 | 39900 | 39800 | 2942 |
| 502 | 20230926 | 110700 | 144416434950 | 39850 | 39950 | 39950 | 39800 | 3024 |
| 503 | 20230926 | 110600 | 144295816200 | 39900 | 40000 | 40000 | 39800 | 9670 |
| 504 | 20230926 | 110500 | 143909653550 | 39950 | 40050 | 40050 | 39900 | 7894 |
| 505 | 20230926 | 110400 | 143594053500 | 40050 | 39900 | 40050 | 39800 | 16072 |
| 506 | 20230926 | 110300 | 142952313650 | 39850 | 39750 | 39900 | 39750 | 6831 |
| 507 | 20230926 | 110200 | 142680207750 | 39750 | 39550 | 39800 | 39400 | 4029 |
| 508 | 20230926 | 110100 | 142520329350 | 39500 | 39400 | 39500 | 39350 | 2414 |
| 509 | 20230926 | 110000 | 142425177300 | 39450 | 39450 | 39500 | 39450 | 1916 |
| 510 | 20230926 | 105900 | 142349585700 | 39450 | 39500 | 39550 | 39450 | 1722 |
| 511 | 20230926 | 105800 | 142281622300 | 39500 | 39500 | 39550 | 39450 | 1485 |
| 512 | 20230926 | 105700 | 142222943250 | 39500 | 39550 | 39550 | 39500 | 4727 |
| 513 | 20230926 | 105600 | 142036206700 | 39500 | 39650 | 39700 | 39500 | 5795 |
| 514 | 20230926 | 105500 | 141806793400 | 39650 | 39700 | 39750 | 39600 | 6344 |
| 515 | 20230926 | 105400 | 141554886700 | 39700 | 39700 | 39750 | 39650 | 6071 |
| 516 | 20230926 | 105300 | 141313872400 | 39650 | 39550 | 39700 | 39500 | 5619 |
| 517 | 20230926 | 105200 | 141091256750 | 39550 | 39550 | 39600 | 39450 | 6116 |
| 518 | 20230926 | 105100 | 140849467550 | 39550 | 39400 | 39550 | 39350 | 3867 |
| 519 | 20230926 | 105000 | 140696939750 | 39400 | 39250 | 39400 | 39250 | 4708 |
| 520 | 20230926 | 104900 | 140511776200 | 39250 | 39150 | 39300 | 39150 | 2995 |
| 521 | 20230926 | 104800 | 140394316150 | 39200 | 39200 | 39300 | 39150 | 3599 |
| 522 | 20230926 | 104700 | 140253225600 | 39150 | 39150 | 39250 | 39100 | 10257 |
| 523 | 20230926 | 104600 | 139851378700 | 39150 | 39000 | 39200 | 38950 | 9583 |
| 524 | 20230926 | 104500 | 139476902750 | 39000 | 39250 | 39300 | 38900 | 45027 |
| 525 | 20230926 | 104400 | 137718570950 | 39250 | 39300 | 39400 | 39250 | 9210 |
| 526 | 20230926 | 104300 | 137356554600 | 39300 | 39500 | 39550 | 39300 | 15335 |
| 527 | 20230926 | 104200 | 136752083650 | 39500 | 39600 | 39650 | 39500 | 3815 |
| 528 | 20230926 | 104100 | 136601194600 | 39600 | 39600 | 39700 | 39550 | 3183 |
| 529 | 20230926 | 104000 | 136475120450 | 39650 | 39600 | 39650 | 39550 | 1483 |
| 530 | 20230926 | 103900 | 136416375050 | 39550 | 39550 | 39650 | 39550 | 2910 |
| 531 | 20230926 | 103800 | 136301214800 | 39550 | 39550 | 39600 | 39500 | 4412 |
| 532 | 20230926 | 103700 | 136126760350 | 39550 | 39550 | 39600 | 39500 | 4618 |
| 533 | 20230926 | 103600 | 135944120400 | 39550 | 39650 | 39700 | 39550 | 7866 |
| 534 | 20230926 | 103500 | 135632574950 | 39700 | 39800 | 39800 | 39650 | 5410 |
| 535 | 20230926 | 103400 | 135417621550 | 39800 | 39750 | 39800 | 39700 | 2530 |
| 536 | 20230926 | 103300 | 135317058850 | 39750 | 39850 | 39850 | 39650 | 5095 |
| 537 | 20230926 | 103200 | 135114479200 | 39850 | 39850 | 39900 | 39800 | 7317 |
| 538 | 20230926 | 103100 | 134822903600 | 39850 | 39600 | 39850 | 39600 | 8817 |
| 539 | 20230926 | 103000 | 134472203350 | 39600 | 39550 | 39650 | 39500 | 11284 |
| 540 | 20230926 | 102900 | 134025926050 | 39600 | 39750 | 39750 | 39550 | 6897 |
| 541 | 20230926 | 102800 | 133752623500 | 39700 | 39800 | 39800 | 39650 | 10420 |
| 542 | 20230926 | 102700 | 133338754050 | 39750 | 39650 | 39750 | 39600 | 7383 |
| 543 | 20230926 | 102600 | 133045731500 | 39700 | 39750 | 39750 | 39600 | 12597 |
| 544 | 20230926 | 102500 | 132545933400 | 39700 | 39350 | 39750 | 39300 | 28508 |
| 545 | 20230926 | 102400 | 131418547900 | 39350 | 39500 | 39550 | 39300 | 46325 |
| 546 | 20230926 | 102300 | 129591123450 | 39550 | 39650 | 39700 | 39550 | 34226 |
| 547 | 20230926 | 102200 | 128236007000 | 39650 | 39850 | 39900 | 39650 | 31939 |
| 548 | 20230926 | 102100 | 126965517850 | 39900 | 40000 | 40000 | 39850 | 33580 |
| 549 | 20230926 | 102000 | 125625689300 | 39950 | 40050 | 40100 | 39950 | 4593 |
| 550 | 20230926 | 101900 | 125441939900 | 40050 | 40100 | 40150 | 40050 | 2266 |
| 551 | 20230926 | 101800 | 125351151550 | 40100 | 39950 | 40100 | 39950 | 3557 |
| 552 | 20230926 | 101700 | 125208747800 | 39950 | 39950 | 40100 | 39950 | 6245 |
| 553 | 20230926 | 101600 | 124959066250 | 40000 | 40150 | 40200 | 39950 | 11887 |
| 554 | 20230926 | 101500 | 124483239700 | 40200 | 40100 | 40250 | 40100 | 5917 |
| 555 | 20230926 | 101400 | 124245518000 | 40150 | 40150 | 40200 | 40050 | 2335 |
| 556 | 20230926 | 101300 | 124151827800 | 40150 | 39950 | 40150 | 39950 | 10366 |
| 557 | 20230926 | 101200 | 123737087600 | 39950 | 40250 | 40250 | 39950 | 18635 |
| 558 | 20230926 | 101100 | 122991143100 | 40250 | 40200 | 40250 | 40150 | 7105 |
| 559 | 20230926 | 101000 | 122705610200 | 40200 | 40050 | 40200 | 40000 | 9622 |
| 560 | 20230926 | 100900 | 122319957700 | 40000 | 40050 | 40200 | 40000 | 18192 |
| 561 | 20230926 | 100800 | 121591396850 | 40000 | 40300 | 40300 | 39950 | 27819 |
| 562 | 20230926 | 100700 | 120476910850 | 40300 | 40200 | 40300 | 40000 | 49309 |
| 563 | 20230926 | 100600 | 118499598750 | 40200 | 40300 | 40400 | 40200 | 16125 |
| 564 | 20230926 | 100500 | 117849489150 | 40350 | 40400 | 40450 | 40250 | 16251 |
| 565 | 20230926 | 100400 | 117193992500 | 40400 | 40650 | 40700 | 40300 | 27630 |
| 566 | 20230926 | 100300 | 116075789700 | 40650 | 40650 | 40750 | 40600 | 4822 |
| 567 | 20230926 | 100200 | 115879614100 | 40650 | 40650 | 40700 | 40600 | 6970 |
| 568 | 20230926 | 100100 | 115596374150 | 40650 | 40850 | 40900 | 40650 | 5294 |
| 569 | 20230926 | 100000 | 115380415000 | 40800 | 40500 | 40850 | 40500 | 14305 |
| 570 | 20230926 | 095900 | 114797912800 | 40550 | 40650 | 40700 | 40500 | 25057 |
| 571 | 20230926 | 095800 | 113781122400 | 40650 | 40800 | 40800 | 40600 | 13704 |
| 572 | 20230926 | 095700 | 113223393450 | 40800 | 40950 | 41000 | 40700 | 21008 |
| 573 | 20230926 | 095600 | 112365491900 | 40950 | 40850 | 40950 | 40800 | 7669 |
| 574 | 20230926 | 095500 | 112051956150 | 40850 | 40900 | 40900 | 40700 | 16121 |
| 575 | 20230926 | 095400 | 111394915450 | 40850 | 41050 | 41050 | 40650 | 37124 |
| 576 | 20230926 | 095300 | 109880560750 | 41050 | 41200 | 41250 | 40800 | 53822 |
| 577 | 20230926 | 095200 | 107673714700 | 41200 | 41200 | 41250 | 41050 | 30270 |
| 578 | 20230926 | 095100 | 106427764550 | 41200 | 41600 | 41600 | 41200 | 85327 |
| 579 | 20230926 | 095000 | 102891055300 | 41600 | 41150 | 41600 | 41150 | 97894 |
| 580 | 20230926 | 094900 | 98835061900 | 41150 | 41300 | 41300 | 41050 | 27949 |
| 581 | 20230926 | 094800 | 97684003600 | 41250 | 41100 | 41350 | 41100 | 48800 |
| 582 | 20230926 | 094700 | 95671344400 | 41100 | 41100 | 41200 | 41000 | 22529 |
| 583 | 20230926 | 094600 | 94745258550 | 41100 | 40950 | 41150 | 40900 | 11432 |
| 584 | 20230926 | 094500 | 94275853400 | 41000 | 41050 | 41100 | 40750 | 32253 |
| 585 | 20230926 | 094400 | 92955572100 | 41050 | 41050 | 41250 | 41050 | 54497 |
| 586 | 20230926 | 094300 | 90712304100 | 41050 | 41050 | 41150 | 41000 | 23976 |
| 587 | 20230926 | 094200 | 89727464000 | 41050 | 41000 | 41150 | 40950 | 47530 |
| 588 | 20230926 | 094100 | 87776001400 | 41000 | 40450 | 41000 | 40450 | 29901 |
| 589 | 20230926 | 094000 | 86554740000 | 40500 | 40550 | 40600 | 40300 | 20230 |
| 590 | 20230926 | 093900 | 85736895000 | 40550 | 40550 | 40800 | 40550 | 13417 |
| 591 | 20230926 | 093800 | 85191756650 | 40550 | 40850 | 40850 | 40550 | 14041 |
| 592 | 20230926 | 093700 | 84620581750 | 40800 | 41000 | 41000 | 40700 | 30967 |
| 593 | 20230926 | 093600 | 83354023750 | 41000 | 40800 | 41000 | 40750 | 37487 |
| 594 | 20230926 | 093500 | 81820154900 | 40850 | 40650 | 40850 | 40550 | 17989 |
| 595 | 20230926 | 093400 | 81088866800 | 40700 | 40900 | 40900 | 40600 | 22078 |
| 596 | 20230926 | 093300 | 80187941650 | 40900 | 40500 | 40950 | 40500 | 35550 |
| 597 | 20230926 | 093200 | 78738124500 | 40550 | 40750 | 40800 | 40500 | 21782 |
| 598 | 20230926 | 093100 | 77852532500 | 40800 | 40600 | 40800 | 40500 | 35011 |
| 599 | 20230926 | 093000 | 76428569200 | 40600 | 40350 | 40700 | 40250 | 31342 |
| 600 | 20230926 | 092900 | 75158166650 | 40300 | 40300 | 40300 | 40200 | 9530 |
| 601 | 20230926 | 092800 | 74774553400 | 40300 | 40400 | 40450 | 40200 | 22079 |
| 602 | 20230926 | 092700 | 73883483250 | 40400 | 40100 | 40400 | 40050 | 19963 |
| 603 | 20230926 | 092600 | 73079852600 | 40050 | 39950 | 40150 | 39900 | 17498 |
| 604 | 20230926 | 092500 | 72378803150 | 40000 | 40000 | 40000 | 39800 | 46196 |
| 605 | 20230926 | 092400 | 70535823350 | 40000 | 40100 | 40150 | 40000 | 23851 |
| 606 | 20230926 | 092300 | 69580890050 | 40150 | 40150 | 40250 | 40100 | 13299 |
| 607 | 20230926 | 092200 | 69046970000 | 40150 | 40150 | 40250 | 40100 | 8960 |
| 608 | 20230926 | 092100 | 68687229350 | 40200 | 40050 | 40300 | 40050 | 20060 |
| 609 | 20230926 | 092000 | 67881764650 | 40050 | 40250 | 40300 | 40050 | 30252 |
| 610 | 20230926 | 091900 | 66668148600 | 40250 | 40550 | 40600 | 40250 | 21249 |
| 611 | 20230926 | 091800 | 65807965350 | 40550 | 40250 | 40600 | 40200 | 24868 |
| 612 | 20230926 | 091700 | 64803563400 | 40200 | 40150 | 40350 | 40100 | 31049 |
| 613 | 20230926 | 091600 | 63553637850 | 40150 | 40300 | 40350 | 40050 | 58860 |
| 614 | 20230926 | 091500 | 61188809800 | 40300 | 40600 | 40650 | 40300 | 64048 |
| 615 | 20230926 | 091400 | 58598409850 | 40600 | 40500 | 40900 | 40500 | 34034 |
| 616 | 20230926 | 091300 | 57213112450 | 40600 | 40800 | 40850 | 40500 | 29262 |
| 617 | 20230926 | 091200 | 56023484500 | 40800 | 41050 | 41050 | 40800 | 21477 |
| 618 | 20230926 | 091100 | 55145496650 | 41000 | 41300 | 41300 | 41000 | 32196 |
| 619 | 20230926 | 091000 | 53822049250 | 41350 | 40700 | 41350 | 40600 | 79086 |
| 620 | 20230926 | 090900 | 50575630750 | 40700 | 40650 | 40950 | 40550 | 48167 |
| 621 | 20230926 | 090800 | 48611268100 | 40650 | 41200 | 41250 | 40500 | 102304 |
| 622 | 20230926 | 090700 | 44426796300 | 41200 | 41150 | 41250 | 41150 | 23985 |
| 623 | 20230926 | 090600 | 43439031900 | 41200 | 41100 | 41500 | 41050 | 52316 |
| 624 | 20230926 | 090500 | 41277934400 | 41050 | 41450 | 41500 | 41050 | 51154 |
| 625 | 20230926 | 090400 | 39168560900 | 41500 | 41150 | 41500 | 41000 | 68579 |
| 626 | 20230926 | 090300 | 36344118800 | 41100 | 41750 | 41800 | 41000 | 91458 |
| 627 | 20230926 | 090200 | 32553115700 | 41750 | 41300 | 41800 | 40850 | 147479 |
| 628 | 20230926 | 090100 | 26463038250 | 41250 | 41900 | 41900 | 41000 | 194576 |
| 629 | 20230926 | 090000 | 18402735250 | 41900 | 41250 | 42150 | 41250 | 442341 |