30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 3 | 20230926 | 183100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230926 | 183000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230926 | 182900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230926 | 182800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230926 | 182700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230926 | 182600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230926 | 182500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230926 | 182400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230926 | 182300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230926 | 182200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230926 | 182100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230926 | 182000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230926 | 181900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230926 | 181800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230926 | 181700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230926 | 181600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230926 | 181500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230926 | 181400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230926 | 181300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230926 | 181200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230926 | 181100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230926 | 181000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230926 | 180900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230926 | 180800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230926 | 180700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230926 | 180600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230926 | 180500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230926 | 180400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230926 | 180300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230926 | 180200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 33 | 20230926 | 180100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230926 | 180000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230926 | 175900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230926 | 175800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230926 | 175700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230926 | 175600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230926 | 175500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230926 | 175400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230926 | 175300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230926 | 175200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230926 | 175100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230926 | 175000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230926 | 174900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230926 | 174800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230926 | 174700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230926 | 174600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230926 | 174500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230926 | 174400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230926 | 174300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230926 | 174200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230926 | 174100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230926 | 174000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230926 | 173900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230926 | 173800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230926 | 173700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230926 | 173600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230926 | 173500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230926 | 173400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230926 | 173300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230926 | 173200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 63 | 20230926 | 173100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230926 | 173000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230926 | 172900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230926 | 172800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230926 | 172700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230926 | 172600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230926 | 172500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230926 | 172400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230926 | 172300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230926 | 172200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230926 | 172100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230926 | 172000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230926 | 171900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230926 | 171800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230926 | 171700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230926 | 171600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230926 | 171500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230926 | 171400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230926 | 171300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230926 | 171200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230926 | 171100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230926 | 171000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230926 | 170900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230926 | 170800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230926 | 170700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230926 | 170600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230926 | 170500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230926 | 170400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230926 | 170300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230926 | 170200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 93 | 20230926 | 170100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230926 | 170000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230926 | 165900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230926 | 165800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230926 | 165700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230926 | 165600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230926 | 165500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230926 | 165400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230926 | 165300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230926 | 165200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230926 | 165100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230926 | 165000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230926 | 164900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230926 | 164800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230926 | 164700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230926 | 164600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230926 | 164500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230926 | 164400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230926 | 164300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230926 | 164200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230926 | 164100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230926 | 164000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230926 | 163900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230926 | 163800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230926 | 163700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230926 | 163600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230926 | 163500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230926 | 163400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230926 | 163300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230926 | 163200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 123 | 20230926 | 163100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230926 | 163000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230926 | 162900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230926 | 162800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230926 | 162700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230926 | 162600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230926 | 162500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230926 | 162400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230926 | 162300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230926 | 162200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230926 | 162100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230926 | 162000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230926 | 161900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230926 | 161800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230926 | 161700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230926 | 161600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230926 | 161500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230926 | 161400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230926 | 161300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230926 | 161200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230926 | 161100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230926 | 161000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230926 | 160900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230926 | 160800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230926 | 160700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230926 | 160600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230926 | 160500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230926 | 160400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230926 | 160300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230926 | 160200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 153 | 20230926 | 160100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230926 | 160000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230926 | 155900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230926 | 155800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230926 | 155700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230926 | 155600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230926 | 155500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230926 | 155400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230926 | 155300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230926 | 155200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230926 | 155100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230926 | 155000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230926 | 154900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230926 | 154800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230926 | 154700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230926 | 154600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230926 | 154500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230926 | 154400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230926 | 154300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230926 | 154200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230926 | 154100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230926 | 154000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230926 | 153900 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230926 | 153800 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230926 | 153700 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230926 | 153600 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230926 | 153500 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230926 | 153400 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230926 | 153300 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230926 | 153200 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 183 | 20230926 | 153100 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230926 | 153000 | 4351645700 | 32950 | 32950 | 32950 | 32950 | 901 |
| 185 | 20230926 | 152900 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 186 | 20230926 | 152800 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 187 | 20230926 | 152700 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 188 | 20230926 | 152600 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 189 | 20230926 | 152500 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 190 | 20230926 | 152400 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 191 | 20230926 | 152300 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 192 | 20230926 | 152200 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 193 | 20230926 | 152100 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 194 | 20230926 | 152000 | 4321957750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 195 | 20230926 | 151900 | 4321957750 | 32700 | 32900 | 32950 | 32700 | 138 |
| 196 | 20230926 | 151800 | 4317428350 | 32950 | 32800 | 32950 | 32750 | 31 |
| 197 | 20230926 | 151700 | 4316412850 | 33000 | 32800 | 33000 | 32800 | 108 |
| 198 | 20230926 | 151600 | 4312852500 | 32750 | 32950 | 33000 | 32750 | 257 |
| 199 | 20230926 | 151500 | 4304431550 | 32800 | 32950 | 32950 | 32800 | 25 |
| 200 | 20230926 | 151400 | 4303610950 | 32950 | 32800 | 32950 | 32800 | 73 |
| 201 | 20230926 | 151300 | 4301211750 | 32750 | 32750 | 32750 | 32750 | 31 |
| 202 | 20230926 | 151200 | 4300196500 | 32750 | 32750 | 32800 | 32750 | 194 |
| 203 | 20230926 | 151100 | 4293842800 | 32750 | 32850 | 32850 | 32750 | 164 |
| 204 | 20230926 | 151000 | 4288463800 | 32900 | 32900 | 32950 | 32900 | 114 |
| 205 | 20230926 | 150900 | 4284708800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230926 | 150800 | 4284708800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230926 | 150700 | 4284708800 | 33050 | 32900 | 33050 | 32900 | 112 |
| 208 | 20230926 | 150600 | 4281023850 | 33150 | 32950 | 33150 | 32950 | 309 |
| 209 | 20230926 | 150500 | 4270823500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20230926 | 150400 | 4270823500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20230926 | 150300 | 4270823500 | 33050 | 32900 | 33050 | 32900 | 37 |
| 212 | 20230926 | 150200 | 4269602100 | 32950 | 32900 | 32950 | 32900 | 334 |
| 213 | 20230926 | 150100 | 4258600600 | 32900 | 32850 | 32900 | 32850 | 129 |
| 214 | 20230926 | 150000 | 4254362900 | 32800 | 32750 | 32800 | 32700 | 134 |
| 215 | 20230926 | 145900 | 4249969900 | 32700 | 32750 | 32750 | 32700 | 529 |
| 216 | 20230926 | 145800 | 4232646700 | 32800 | 32700 | 32800 | 32700 | 54 |
| 217 | 20230926 | 145700 | 4230877600 | 32700 | 32750 | 32750 | 32700 | 257 |
| 218 | 20230926 | 145600 | 4222473500 | 32700 | 32800 | 32800 | 32700 | 117 |
| 219 | 20230926 | 145500 | 4218638450 | 32750 | 32600 | 32900 | 32600 | 303 |
| 220 | 20230926 | 145400 | 4208739100 | 32600 | 33000 | 33150 | 32500 | 11011 |
| 221 | 20230926 | 145300 | 3848217700 | 33000 | 33150 | 33150 | 33000 | 1574 |
| 222 | 20230926 | 145200 | 3796200350 | 33150 | 33150 | 33150 | 33150 | 101 |
| 223 | 20230926 | 145100 | 3792852200 | 33200 | 33200 | 33200 | 33150 | 210 |
| 224 | 20230926 | 145000 | 3785890150 | 33200 | 33200 | 33200 | 33200 | 101 |
| 225 | 20230926 | 144900 | 3782536950 | 33200 | 33200 | 33200 | 33200 | 6 |
| 226 | 20230926 | 144800 | 3782337750 | 33150 | 33200 | 33200 | 33150 | 35 |
| 227 | 20230926 | 144700 | 3781176750 | 33200 | 33200 | 33200 | 33200 | 2 |
| 228 | 20230926 | 144600 | 3781110350 | 33200 | 33200 | 33200 | 33200 | 1 |
| 229 | 20230926 | 144500 | 3781077150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20230926 | 144400 | 3781077150 | 33200 | 33200 | 33200 | 33200 | 1 |
| 231 | 20230926 | 144300 | 3781043950 | 33150 | 33150 | 33150 | 33150 | 100 |
| 232 | 20230926 | 144200 | 3777728950 | 33200 | 33200 | 33200 | 33200 | 354 |
| 233 | 20230926 | 144100 | 3765976150 | 33250 | 33200 | 33250 | 33200 | 4 |
| 234 | 20230926 | 144000 | 3765843300 | 33200 | 33100 | 33200 | 33100 | 110 |
| 235 | 20230926 | 143900 | 3762192800 | 33200 | 33100 | 33200 | 33100 | 4 |
| 236 | 20230926 | 143800 | 3762060300 | 33100 | 33100 | 33100 | 33100 | 30 |
| 237 | 20230926 | 143700 | 3761067300 | 33200 | 33150 | 33200 | 33150 | 12 |
| 238 | 20230926 | 143600 | 3760669450 | 33200 | 33200 | 33200 | 33200 | 1 |
| 239 | 20230926 | 143500 | 3760636250 | 33200 | 33150 | 33200 | 33100 | 109 |
| 240 | 20230926 | 143400 | 3757023350 | 33150 | 33100 | 33150 | 33100 | 11 |
| 241 | 20230926 | 143300 | 3756659200 | 33100 | 33100 | 33100 | 33100 | 20 |
| 242 | 20230926 | 143200 | 3755997200 | 33100 | 33100 | 33100 | 33100 | 100 |
| 243 | 20230926 | 143100 | 3752687200 | 33100 | 33100 | 33100 | 33100 | 15 |
| 244 | 20230926 | 143000 | 3752190700 | 33100 | 33100 | 33100 | 33100 | 1 |
| 245 | 20230926 | 142900 | 3752157600 | 33050 | 33050 | 33050 | 33050 | 83 |
| 246 | 20230926 | 142800 | 3749414450 | 33100 | 33100 | 33100 | 33100 | 26 |
| 247 | 20230926 | 142700 | 3748553850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20230926 | 142600 | 3748553850 | 33100 | 33150 | 33150 | 33100 | 25 |
| 249 | 20230926 | 142500 | 3747726000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20230926 | 142400 | 3747726000 | 33200 | 33200 | 33200 | 33200 | 1 |
| 251 | 20230926 | 142300 | 3747692800 | 33050 | 33150 | 33150 | 33050 | 150 |
| 252 | 20230926 | 142200 | 3742727650 | 33200 | 33200 | 33200 | 33200 | 80 |
| 253 | 20230926 | 142100 | 3740071650 | 33200 | 33200 | 33200 | 33200 | 20 |
| 254 | 20230926 | 142000 | 3739407650 | 33200 | 33200 | 33200 | 33150 | 16 |
| 255 | 20230926 | 141900 | 3738877100 | 33200 | 33250 | 33250 | 33200 | 4 |
| 256 | 20230926 | 141800 | 3738744200 | 33250 | 33250 | 33250 | 33200 | 74 |
| 257 | 20230926 | 141700 | 3736287250 | 33200 | 33150 | 33200 | 33150 | 73 |
| 258 | 20230926 | 141600 | 3733863700 | 33150 | 33150 | 33150 | 33100 | 17 |
| 259 | 20230926 | 141500 | 3733300750 | 33100 | 33100 | 33100 | 33100 | 172 |
| 260 | 20230926 | 141400 | 3727607550 | 33100 | 33100 | 33100 | 33100 | 73 |
| 261 | 20230926 | 141300 | 3725191250 | 33150 | 33100 | 33150 | 33100 | 24 |
| 262 | 20230926 | 141200 | 3724396750 | 33100 | 33100 | 33100 | 33100 | 17 |
| 263 | 20230926 | 141100 | 3723834050 | 33150 | 33200 | 33200 | 33150 | 2 |
| 264 | 20230926 | 141000 | 3723767700 | 33150 | 33250 | 33250 | 33150 | 17 |
| 265 | 20230926 | 140900 | 3723203850 | 33250 | 33200 | 33250 | 33150 | 23 |
| 266 | 20230926 | 140800 | 3722441150 | 33150 | 33050 | 33250 | 33050 | 75 |
| 267 | 20230926 | 140700 | 3719960500 | 33100 | 33100 | 33100 | 33100 | 16 |
| 268 | 20230926 | 140600 | 3719430900 | 33100 | 33100 | 33100 | 33100 | 11 |
| 269 | 20230926 | 140500 | 3719066800 | 33150 | 33150 | 33150 | 33150 | 2 |
| 270 | 20230926 | 140400 | 3719000500 | 33050 | 33100 | 33100 | 33050 | 52 |
| 271 | 20230926 | 140300 | 3717280300 | 33100 | 33150 | 33150 | 33100 | 52 |
| 272 | 20230926 | 140200 | 3715557050 | 33100 | 33100 | 33100 | 33100 | 13 |
| 273 | 20230926 | 140100 | 3715126750 | 33050 | 33050 | 33050 | 33050 | 10 |
| 274 | 20230926 | 140000 | 3714796250 | 33150 | 33100 | 33150 | 33050 | 95 |
| 275 | 20230926 | 135900 | 3711653700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 276 | 20230926 | 135800 | 3711653700 | 33200 | 33200 | 33200 | 33200 | 5 |
| 277 | 20230926 | 135700 | 3711487700 | 33200 | 33150 | 33200 | 33150 | 100 |
| 278 | 20230926 | 135600 | 3708171750 | 33200 | 33100 | 33200 | 33100 | 123 |
| 279 | 20230926 | 135500 | 3704090550 | 33050 | 33050 | 33050 | 33050 | 29 |
| 280 | 20230926 | 135400 | 3703132100 | 33050 | 33100 | 33100 | 33050 | 43 |
| 281 | 20230926 | 135300 | 3701710900 | 33050 | 33050 | 33050 | 33050 | 27 |
| 282 | 20230926 | 135200 | 3700818550 | 33050 | 33050 | 33050 | 33050 | 32 |
| 283 | 20230926 | 135100 | 3699760950 | 33150 | 33150 | 33150 | 33150 | 7 |
| 284 | 20230926 | 135000 | 3699528900 | 33200 | 33100 | 33200 | 33100 | 31 |
| 285 | 20230926 | 134900 | 3698501850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 286 | 20230926 | 134800 | 3698501850 | 33150 | 33150 | 33150 | 33150 | 5 |
| 287 | 20230926 | 134700 | 3698336100 | 33150 | 33000 | 33150 | 33000 | 27 |
| 288 | 20230926 | 134600 | 3697444300 | 33050 | 33050 | 33050 | 33050 | 3 |
| 289 | 20230926 | 134500 | 3697345150 | 33150 | 33050 | 33150 | 33050 | 3 |
| 290 | 20230926 | 134400 | 3697245900 | 33050 | 33050 | 33050 | 33050 | 101 |
| 291 | 20230926 | 134300 | 3693907850 | 33150 | 33050 | 33150 | 33050 | 24 |
| 292 | 20230926 | 134200 | 3693114550 | 33100 | 33100 | 33100 | 33100 | 2 |
| 293 | 20230926 | 134100 | 3693048350 | 33100 | 33100 | 33100 | 33100 | 1 |
| 294 | 20230926 | 134000 | 3693015250 | 33150 | 33150 | 33150 | 33150 | 1 |
| 295 | 20230926 | 133900 | 3692982100 | 33100 | 33100 | 33100 | 33100 | 13 |
| 296 | 20230926 | 133800 | 3692551800 | 33100 | 33100 | 33150 | 33100 | 219 |
| 297 | 20230926 | 133700 | 3685301950 | 33100 | 33100 | 33100 | 33100 | 25 |
| 298 | 20230926 | 133600 | 3684474450 | 33050 | 33050 | 33050 | 33050 | 13 |
| 299 | 20230926 | 133500 | 3684044800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 300 | 20230926 | 133400 | 3684044800 | 33100 | 33050 | 33100 | 33050 | 33 |
| 301 | 20230926 | 133300 | 3682954100 | 33050 | 33050 | 33050 | 33050 | 11 |
| 302 | 20230926 | 133200 | 3682590550 | 33050 | 33000 | 33050 | 33000 | 2 |
| 303 | 20230926 | 133100 | 3682524500 | 33100 | 33100 | 33100 | 33100 | 1 |
| 304 | 20230926 | 133000 | 3682491400 | 33050 | 33050 | 33050 | 33050 | 15 |
| 305 | 20230926 | 132900 | 3681995650 | 33000 | 33050 | 33100 | 33000 | 61 |
| 306 | 20230926 | 132800 | 3679981000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 307 | 20230926 | 132700 | 3679981000 | 33100 | 33050 | 33100 | 33050 | 10 |
| 308 | 20230926 | 132600 | 3679650450 | 33050 | 33050 | 33050 | 33050 | 5 |
| 309 | 20230926 | 132500 | 3679485200 | 33100 | 33050 | 33100 | 33050 | 2 |
| 310 | 20230926 | 132400 | 3679419050 | 33000 | 33000 | 33000 | 33000 | 26 |
| 311 | 20230926 | 132300 | 3678561050 | 33050 | 32900 | 33050 | 32900 | 59 |
| 312 | 20230926 | 132200 | 3676617150 | 32900 | 33000 | 33000 | 32900 | 449 |
| 313 | 20230926 | 132100 | 3661823550 | 33000 | 33000 | 33000 | 33000 | 1 |
| 314 | 20230926 | 132000 | 3661790550 | 33000 | 33000 | 33000 | 33000 | 61 |
| 315 | 20230926 | 131900 | 3659777550 | 33000 | 33050 | 33050 | 33000 | 190 |
| 316 | 20230926 | 131800 | 3653498400 | 33050 | 33050 | 33050 | 33050 | 1 |
| 317 | 20230926 | 131700 | 3653465350 | 33050 | 33050 | 33050 | 33050 | 89 |
| 318 | 20230926 | 131600 | 3650523900 | 33050 | 33100 | 33100 | 33050 | 11 |
| 319 | 20230926 | 131500 | 3650160100 | 33100 | 33050 | 33100 | 33050 | 4 |
| 320 | 20230926 | 131400 | 3650027750 | 33050 | 33050 | 33050 | 33050 | 11 |
| 321 | 20230926 | 131300 | 3649664200 | 33050 | 33050 | 33050 | 33050 | 14 |
| 322 | 20230926 | 131200 | 3649201500 | 33050 | 33050 | 33100 | 33000 | 551 |
| 323 | 20230926 | 131100 | 3631005400 | 33050 | 33300 | 33300 | 33050 | 69 |
| 324 | 20230926 | 131000 | 3628708450 | 33300 | 33100 | 33300 | 33050 | 213 |
| 325 | 20230926 | 130900 | 3621628300 | 33050 | 33050 | 33150 | 33050 | 14 |
| 326 | 20230926 | 130800 | 3621165500 | 33050 | 33050 | 33050 | 33050 | 8 |
| 327 | 20230926 | 130700 | 3620901100 | 33100 | 33100 | 33100 | 33100 | 200 |
| 328 | 20230926 | 130600 | 3614281100 | 33100 | 33200 | 33200 | 33100 | 4 |
| 329 | 20230926 | 130500 | 3614148400 | 33150 | 33150 | 33200 | 33050 | 68 |
| 330 | 20230926 | 130400 | 3611893450 | 33050 | 33100 | 33100 | 33050 | 97 |
| 331 | 20230926 | 130300 | 3608685550 | 33100 | 33100 | 33100 | 33100 | 28 |
| 332 | 20230926 | 130200 | 3607758750 | 33150 | 33100 | 33150 | 33100 | 5 |
| 333 | 20230926 | 130100 | 3607593100 | 33100 | 33250 | 33250 | 33100 | 167 |
| 334 | 20230926 | 130000 | 3602064000 | 33100 | 33200 | 33200 | 33100 | 6 |
| 335 | 20230926 | 125900 | 3601864900 | 33200 | 33150 | 33200 | 33100 | 112 |
| 336 | 20230926 | 125800 | 3598150200 | 33150 | 33100 | 33200 | 33100 | 73 |
| 337 | 20230926 | 125700 | 3595730600 | 33050 | 33050 | 33100 | 33050 | 67 |
| 338 | 20230926 | 125600 | 3593516000 | 33000 | 33050 | 33050 | 33000 | 105 |
| 339 | 20230926 | 125500 | 3590049900 | 33050 | 33100 | 33100 | 33050 | 23 |
| 340 | 20230926 | 125400 | 3589289100 | 33050 | 33050 | 33050 | 33050 | 31 |
| 341 | 20230926 | 125300 | 3588264550 | 33050 | 33150 | 33150 | 33050 | 958 |
| 342 | 20230926 | 125200 | 3556557150 | 33150 | 33250 | 33250 | 33150 | 21 |
| 343 | 20230926 | 125100 | 3555859500 | 33150 | 33150 | 33150 | 33150 | 8 |
| 344 | 20230926 | 125000 | 3555594300 | 33150 | 33150 | 33150 | 33100 | 38 |
| 345 | 20230926 | 124900 | 3554335000 | 33150 | 33150 | 33150 | 33150 | 5 |
| 346 | 20230926 | 124800 | 3554169250 | 33200 | 33250 | 33250 | 33200 | 40 |
| 347 | 20230926 | 124700 | 3552839500 | 33100 | 33100 | 33100 | 33100 | 4 |
| 348 | 20230926 | 124600 | 3552707100 | 33050 | 33000 | 33050 | 33000 | 40 |
| 349 | 20230926 | 124500 | 3551386500 | 33050 | 33000 | 33050 | 33000 | 51 |
| 350 | 20230926 | 124400 | 3549703450 | 33100 | 33100 | 33150 | 33000 | 921 |
| 351 | 20230926 | 124300 | 3519273000 | 33150 | 33100 | 33200 | 33100 | 259 |
| 352 | 20230926 | 124200 | 3510699500 | 33150 | 33100 | 33150 | 33100 | 13 |
| 353 | 20230926 | 124100 | 3510268600 | 33100 | 33200 | 33200 | 33100 | 262 |
| 354 | 20230926 | 124000 | 3501593750 | 33250 | 33300 | 33300 | 33150 | 233 |
| 355 | 20230926 | 123900 | 3493869050 | 33150 | 33150 | 33150 | 33150 | 61 |
| 356 | 20230926 | 123800 | 3491846900 | 33100 | 33100 | 33100 | 33050 | 650 |
| 357 | 20230926 | 123700 | 3470335350 | 33100 | 33300 | 33300 | 33100 | 1616 |
| 358 | 20230926 | 123600 | 3416745150 | 33300 | 33350 | 33350 | 33200 | 2046 |
| 359 | 20230926 | 123500 | 3348681900 | 33350 | 33350 | 33350 | 33350 | 14 |
| 360 | 20230926 | 123400 | 3348215000 | 33350 | 33300 | 33350 | 33300 | 379 |
| 361 | 20230926 | 123300 | 3335592750 | 33350 | 33350 | 33350 | 33350 | 18 |
| 362 | 20230926 | 123200 | 3334992450 | 33400 | 33350 | 33400 | 33350 | 394 |
| 363 | 20230926 | 123100 | 3321852500 | 33400 | 33400 | 33400 | 33400 | 10 |
| 364 | 20230926 | 123000 | 3321518500 | 33400 | 33400 | 33400 | 33400 | 3 |
| 365 | 20230926 | 122900 | 3321418300 | 33400 | 33450 | 33450 | 33400 | 185 |
| 366 | 20230926 | 122800 | 3315238700 | 33550 | 33550 | 33550 | 33550 | 0 |
| 367 | 20230926 | 122700 | 3315238700 | 33550 | 33550 | 33550 | 33550 | 12 |
| 368 | 20230926 | 122600 | 3314836100 | 33500 | 33500 | 33500 | 33500 | 176 |
| 369 | 20230926 | 122500 | 3308940100 | 33500 | 33500 | 33500 | 33500 | 13 |
| 370 | 20230926 | 122400 | 3308504600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 371 | 20230926 | 122300 | 3308504600 | 33500 | 33650 | 33650 | 33500 | 13 |
| 372 | 20230926 | 122200 | 3308068800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 373 | 20230926 | 122100 | 3308068800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 374 | 20230926 | 122000 | 3308068800 | 33700 | 33500 | 33700 | 33500 | 11 |
| 375 | 20230926 | 121900 | 3307700100 | 33500 | 33550 | 33550 | 33450 | 16 |
| 376 | 20230926 | 121800 | 3307163950 | 33500 | 33500 | 33500 | 33500 | 15 |
| 377 | 20230926 | 121700 | 3306661450 | 33500 | 33500 | 33500 | 33500 | 1 |
| 378 | 20230926 | 121600 | 3306627950 | 33600 | 33600 | 33600 | 33600 | 1 |
| 379 | 20230926 | 121500 | 3306594350 | 33450 | 33450 | 33450 | 33450 | 12 |
| 380 | 20230926 | 121400 | 3306192950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 381 | 20230926 | 121300 | 3306192950 | 33650 | 33700 | 33700 | 33650 | 7 |
| 382 | 20230926 | 121200 | 3305957100 | 33750 | 33550 | 33750 | 33550 | 21 |
| 383 | 20230926 | 121100 | 3305252350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 384 | 20230926 | 121000 | 3305252350 | 33600 | 33600 | 33600 | 33600 | 60 |
| 385 | 20230926 | 120900 | 3303236350 | 33600 | 33400 | 33600 | 33400 | 8 |
| 386 | 20230926 | 120800 | 3302968950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 387 | 20230926 | 120700 | 3302968950 | 33700 | 33700 | 33700 | 33250 | 2006 |
| 388 | 20230926 | 120600 | 3235946650 | 33650 | 33650 | 33650 | 33650 | 13 |
| 389 | 20230926 | 120500 | 3235509200 | 33700 | 33600 | 33700 | 33600 | 135 |
| 390 | 20230926 | 120400 | 3230966200 | 33600 | 33600 | 33600 | 33600 | 12 |
| 391 | 20230926 | 120300 | 3230563000 | 33650 | 33650 | 33650 | 33650 | 30 |
| 392 | 20230926 | 120200 | 3229553500 | 33700 | 33900 | 33900 | 33700 | 17 |
| 393 | 20230926 | 120100 | 3228978600 | 34000 | 33700 | 34000 | 33700 | 68 |
| 394 | 20230926 | 120000 | 3226670950 | 33700 | 33800 | 33800 | 33700 | 13 |
| 395 | 20230926 | 115900 | 3226232550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 396 | 20230926 | 115800 | 3226232550 | 33700 | 33950 | 33950 | 33700 | 107 |
| 397 | 20230926 | 115700 | 3222624400 | 33950 | 33650 | 33950 | 33650 | 1908 |
| 398 | 20230926 | 115600 | 3158326650 | 33700 | 33500 | 33700 | 33450 | 1020 |
| 399 | 20230926 | 115500 | 3123959550 | 33550 | 33550 | 33550 | 33550 | 1 |
| 400 | 20230926 | 115400 | 3123926000 | 33550 | 33600 | 33600 | 33550 | 9 |
| 401 | 20230926 | 115300 | 3123623700 | 33550 | 33500 | 33550 | 33500 | 77 |
| 402 | 20230926 | 115200 | 3121041200 | 33500 | 33500 | 33500 | 33500 | 2 |
| 403 | 20230926 | 115100 | 3120974200 | 33700 | 33350 | 33700 | 33350 | 300 |
| 404 | 20230926 | 115000 | 3110887850 | 33350 | 33300 | 33350 | 33300 | 36 |
| 405 | 20230926 | 114900 | 3109687500 | 33400 | 33450 | 33450 | 33300 | 190 |
| 406 | 20230926 | 114800 | 3103349300 | 33450 | 33400 | 33450 | 33400 | 51 |
| 407 | 20230926 | 114700 | 3101645850 | 33400 | 33350 | 33400 | 33350 | 155 |
| 408 | 20230926 | 114600 | 3096474850 | 33350 | 33350 | 33350 | 33350 | 19 |
| 409 | 20230926 | 114500 | 3095841200 | 33350 | 33350 | 33350 | 33350 | 113 |
| 410 | 20230926 | 114400 | 3092072650 | 33350 | 33400 | 33400 | 33350 | 38 |
| 411 | 20230926 | 114300 | 3090805100 | 33350 | 33450 | 33450 | 33350 | 98 |
| 412 | 20230926 | 114200 | 3087531750 | 33450 | 33450 | 33450 | 33450 | 20 |
| 413 | 20230926 | 114100 | 3086862750 | 33400 | 33350 | 33450 | 33300 | 164 |
| 414 | 20230926 | 114000 | 3081390700 | 33300 | 33500 | 33500 | 33250 | 1668 |
| 415 | 20230926 | 113900 | 3025711250 | 33500 | 33500 | 33500 | 33500 | 13 |
| 416 | 20230926 | 113800 | 3025275750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 417 | 20230926 | 113700 | 3025275750 | 33550 | 33600 | 33700 | 33550 | 1145 |
| 418 | 20230926 | 113600 | 2986783300 | 33550 | 33550 | 33550 | 33550 | 16 |
| 419 | 20230926 | 113500 | 2986246500 | 33500 | 33600 | 33600 | 33500 | 13 |
| 420 | 20230926 | 113400 | 2985810900 | 33550 | 33500 | 33550 | 33450 | 261 |
| 421 | 20230926 | 113300 | 2977074050 | 33500 | 33500 | 33500 | 33500 | 20 |
| 422 | 20230926 | 113200 | 2976404050 | 33650 | 33700 | 33700 | 33450 | 1727 |
| 423 | 20230926 | 113100 | 2918474000 | 33700 | 33700 | 33700 | 33700 | 17 |
| 424 | 20230926 | 113000 | 2917901100 | 33700 | 33750 | 33750 | 33700 | 103 |
| 425 | 20230926 | 112900 | 2914429950 | 33700 | 33650 | 33800 | 33650 | 41 |
| 426 | 20230926 | 112800 | 2913048600 | 33550 | 33900 | 33900 | 33550 | 428 |
| 427 | 20230926 | 112700 | 2898646400 | 33750 | 33700 | 33750 | 33700 | 258 |
| 428 | 20230926 | 112600 | 2889951150 | 33700 | 33700 | 33750 | 33700 | 55 |
| 429 | 20230926 | 112500 | 2888097350 | 33850 | 33750 | 33850 | 33550 | 1487 |
| 430 | 20230926 | 112400 | 2838042350 | 33650 | 33900 | 33950 | 33650 | 1511 |
| 431 | 20230926 | 112300 | 2787052100 | 33950 | 33850 | 33950 | 33850 | 2 |
| 432 | 20230926 | 112200 | 2786984300 | 33950 | 33900 | 34000 | 33900 | 91 |
| 433 | 20230926 | 112100 | 2783896800 | 33900 | 33900 | 33900 | 33900 | 55 |
| 434 | 20230926 | 112000 | 2782032300 | 33950 | 33850 | 33950 | 33850 | 33 |
| 435 | 20230926 | 111900 | 2780913350 | 33850 | 33750 | 33850 | 33750 | 25 |
| 436 | 20230926 | 111800 | 2780067800 | 33700 | 33850 | 33850 | 33700 | 175 |
| 437 | 20230926 | 111700 | 2774164150 | 33700 | 33800 | 33800 | 33700 | 323 |
| 438 | 20230926 | 111600 | 2763266950 | 33800 | 33800 | 33850 | 33800 | 62 |
| 439 | 20230926 | 111500 | 2761171100 | 33850 | 33850 | 33850 | 33800 | 74 |
| 440 | 20230926 | 111400 | 2758669400 | 33850 | 34050 | 34050 | 33850 | 65 |
| 441 | 20230926 | 111300 | 2756467750 | 34100 | 34150 | 34150 | 33850 | 116 |
| 442 | 20230926 | 111200 | 2752513000 | 34050 | 34000 | 34050 | 34000 | 14 |
| 443 | 20230926 | 111100 | 2752036350 | 34300 | 33800 | 34300 | 33800 | 409 |
| 444 | 20230926 | 111000 | 2738147450 | 33800 | 33800 | 33800 | 33800 | 258 |
| 445 | 20230926 | 110900 | 2729427050 | 33800 | 33850 | 33850 | 33800 | 528 |
| 446 | 20230926 | 110800 | 2711555400 | 33850 | 33850 | 33950 | 33850 | 135 |
| 447 | 20230926 | 110700 | 2706985550 | 33800 | 33900 | 33900 | 33750 | 2798 |
| 448 | 20230926 | 110600 | 2612401500 | 33950 | 34000 | 34000 | 33900 | 1779 |
| 449 | 20230926 | 110500 | 2552025050 | 34000 | 34150 | 34150 | 34000 | 1616 |
| 450 | 20230926 | 110400 | 2497039900 | 34100 | 34100 | 34100 | 34100 | 91 |
| 451 | 20230926 | 110300 | 2493936800 | 34200 | 34150 | 34200 | 34150 | 11 |
| 452 | 20230926 | 110200 | 2493561100 | 34100 | 34150 | 34150 | 34100 | 37 |
| 453 | 20230926 | 110100 | 2492298400 | 34150 | 34100 | 34150 | 34050 | 261 |
| 454 | 20230926 | 110000 | 2483406650 | 34050 | 34150 | 34150 | 34050 | 3 |
| 455 | 20230926 | 105900 | 2483304400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 456 | 20230926 | 105800 | 2483304400 | 34100 | 34050 | 34100 | 34050 | 115 |
| 457 | 20230926 | 105700 | 2479383500 | 34100 | 34100 | 34100 | 34100 | 41 |
| 458 | 20230926 | 105600 | 2477985400 | 34150 | 34150 | 34150 | 34050 | 126 |
| 459 | 20230926 | 105500 | 2473686900 | 34200 | 34200 | 34200 | 34000 | 3139 |
| 460 | 20230926 | 105400 | 2366844350 | 34150 | 34100 | 34150 | 34100 | 279 |
| 461 | 20230926 | 105300 | 2357326450 | 34150 | 34200 | 34200 | 34150 | 127 |
| 462 | 20230926 | 105200 | 2352989350 | 34150 | 34150 | 34150 | 34100 | 73 |
| 463 | 20230926 | 105100 | 2350497100 | 34150 | 34250 | 34250 | 34100 | 418 |
| 464 | 20230926 | 105000 | 2336215650 | 34200 | 34200 | 34250 | 34200 | 203 |
| 465 | 20230926 | 104900 | 2329272950 | 34200 | 34200 | 34200 | 34200 | 28 |
| 466 | 20230926 | 104800 | 2328315350 | 34300 | 34300 | 34300 | 34300 | 1 |
| 467 | 20230926 | 104700 | 2328281050 | 34250 | 34250 | 34250 | 34250 | 94 |
| 468 | 20230926 | 104600 | 2325061550 | 34250 | 34300 | 34400 | 34250 | 149 |
| 469 | 20230926 | 104500 | 2319956450 | 34250 | 34250 | 34250 | 34250 | 27 |
| 470 | 20230926 | 104400 | 2319031700 | 34300 | 34250 | 34300 | 34250 | 24 |
| 471 | 20230926 | 104300 | 2318209500 | 34250 | 34250 | 34300 | 34250 | 228 |
| 472 | 20230926 | 104200 | 2310400450 | 34250 | 34250 | 34250 | 34250 | 30 |
| 473 | 20230926 | 104100 | 2309372950 | 34250 | 34300 | 34300 | 34250 | 8 |
| 474 | 20230926 | 104000 | 2309098800 | 34300 | 34300 | 34300 | 34300 | 29 |
| 475 | 20230926 | 103900 | 2308104100 | 34300 | 34250 | 34300 | 34250 | 43 |
| 476 | 20230926 | 103800 | 2306629850 | 34300 | 34300 | 34300 | 34300 | 60 |
| 477 | 20230926 | 103700 | 2304571850 | 34250 | 34250 | 34250 | 34250 | 108 |
| 478 | 20230926 | 103600 | 2300872850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 479 | 20230926 | 103500 | 2300872850 | 34350 | 34250 | 34450 | 34200 | 177 |
| 480 | 20230926 | 103400 | 2294792200 | 34250 | 34250 | 34250 | 34250 | 178 |
| 481 | 20230926 | 103300 | 2288695700 | 34250 | 34250 | 34250 | 34250 | 73 |
| 482 | 20230926 | 103200 | 2286195450 | 34250 | 34200 | 34250 | 34200 | 30 |
| 483 | 20230926 | 103100 | 2285168800 | 34200 | 34250 | 34250 | 34200 | 45 |
| 484 | 20230926 | 103000 | 2283629300 | 34250 | 34200 | 34250 | 34200 | 28 |
| 485 | 20230926 | 102900 | 2282670950 | 34200 | 34250 | 34250 | 34150 | 211 |
| 486 | 20230926 | 102800 | 2275462250 | 34250 | 34400 | 34400 | 34150 | 36 |
| 487 | 20230926 | 102700 | 2274229100 | 34350 | 34200 | 34350 | 34150 | 91 |
| 488 | 20230926 | 102600 | 2271113950 | 34150 | 34200 | 34200 | 34100 | 582 |
| 489 | 20230926 | 102500 | 2251247900 | 34200 | 34200 | 34400 | 34150 | 453 |
| 490 | 20230926 | 102400 | 2235753600 | 34200 | 34350 | 34350 | 34200 | 60 |
| 491 | 20230926 | 102300 | 2233696250 | 34400 | 34250 | 34400 | 34250 | 9 |
| 492 | 20230926 | 102200 | 2233387850 | 34350 | 34300 | 34350 | 34200 | 450 |
| 493 | 20230926 | 102100 | 2217972850 | 34350 | 34400 | 34400 | 34250 | 130 |
| 494 | 20230926 | 102000 | 2213515500 | 34400 | 34400 | 34400 | 34400 | 6 |
| 495 | 20230926 | 101900 | 2213309100 | 34300 | 34350 | 34400 | 34300 | 38 |
| 496 | 20230926 | 101800 | 2212003950 | 34300 | 34300 | 34350 | 34250 | 329 |
| 497 | 20230926 | 101700 | 2200720300 | 34450 | 34350 | 34450 | 34300 | 425 |
| 498 | 20230926 | 101600 | 2186091750 | 34500 | 34400 | 34500 | 34350 | 770 |
| 499 | 20230926 | 101500 | 2159626750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 500 | 20230926 | 101400 | 2159626750 | 34400 | 34350 | 34600 | 34350 | 144 |
| 501 | 20230926 | 101300 | 2154677550 | 34400 | 34400 | 34400 | 34400 | 2 |
| 502 | 20230926 | 101200 | 2154608750 | 34500 | 34400 | 34500 | 34400 | 130 |
| 503 | 20230926 | 101100 | 2150135050 | 34400 | 34450 | 34450 | 34400 | 662 |
| 504 | 20230926 | 101000 | 2127362050 | 34450 | 34500 | 34500 | 34450 | 302 |
| 505 | 20230926 | 100900 | 2116954800 | 34500 | 34400 | 34500 | 34400 | 721 |
| 506 | 20230926 | 100800 | 2092101550 | 34400 | 34450 | 34450 | 34400 | 334 |
| 507 | 20230926 | 100700 | 2080598550 | 34400 | 34500 | 34500 | 34400 | 78 |
| 508 | 20230926 | 100600 | 2077915250 | 34500 | 34450 | 34500 | 34450 | 11 |
| 509 | 20230926 | 100500 | 2077536000 | 34450 | 34450 | 34450 | 34450 | 47 |
| 510 | 20230926 | 100400 | 2075916850 | 34450 | 34500 | 34500 | 34450 | 93 |
| 511 | 20230926 | 100300 | 2072712950 | 34450 | 34450 | 34500 | 34450 | 78 |
| 512 | 20230926 | 100200 | 2070024350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 513 | 20230926 | 100100 | 2070024350 | 34500 | 34500 | 34500 | 34400 | 186 |
| 514 | 20230926 | 100000 | 2063616450 | 34450 | 34500 | 34500 | 34450 | 14 |
| 515 | 20230926 | 095900 | 2063133500 | 34550 | 34300 | 34550 | 34300 | 92 |
| 516 | 20230926 | 095800 | 2059976300 | 34300 | 34450 | 34450 | 34300 | 285 |
| 517 | 20230926 | 095700 | 2050179500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 518 | 20230926 | 095600 | 2050179500 | 34500 | 34450 | 34500 | 34300 | 627 |
| 519 | 20230926 | 095500 | 2028622100 | 34400 | 34500 | 34500 | 34400 | 176 |
| 520 | 20230926 | 095400 | 2022552900 | 34500 | 34600 | 34650 | 34350 | 4374 |
| 521 | 20230926 | 095300 | 1871738050 | 34600 | 34700 | 34700 | 34600 | 234 |
| 522 | 20230926 | 095200 | 1863639450 | 34600 | 34600 | 34600 | 34600 | 120 |
| 523 | 20230926 | 095100 | 1859487450 | 34650 | 34650 | 34650 | 34650 | 161 |
| 524 | 20230926 | 095000 | 1853908800 | 34750 | 34850 | 34850 | 34750 | 2 |
| 525 | 20230926 | 094900 | 1853839200 | 34850 | 34900 | 34900 | 34600 | 1993 |
| 526 | 20230926 | 094800 | 1784621350 | 34900 | 34950 | 34950 | 34850 | 111 |
| 527 | 20230926 | 094700 | 1780746350 | 34900 | 34850 | 34900 | 34850 | 182 |
| 528 | 20230926 | 094600 | 1774395200 | 34850 | 35000 | 35000 | 34850 | 31 |
| 529 | 20230926 | 094500 | 1773313250 | 34800 | 35000 | 35000 | 34800 | 300 |
| 530 | 20230926 | 094400 | 1762839250 | 35200 | 34900 | 35200 | 34900 | 467 |
| 531 | 20230926 | 094300 | 1746468850 | 34900 | 34800 | 34900 | 34800 | 45 |
| 532 | 20230926 | 094200 | 1744901350 | 34800 | 35000 | 35000 | 34800 | 1667 |
| 533 | 20230926 | 094100 | 1686796450 | 35000 | 35100 | 35100 | 35000 | 339 |
| 534 | 20230926 | 094000 | 1674907150 | 35100 | 35500 | 35650 | 35100 | 755 |
| 535 | 20230926 | 093900 | 1648217650 | 35500 | 35400 | 35650 | 35400 | 1170 |
| 536 | 20230926 | 093800 | 1606681450 | 35400 | 35600 | 35650 | 35250 | 408 |
| 537 | 20230926 | 093700 | 1592208650 | 35600 | 35250 | 35900 | 35250 | 2543 |
| 538 | 20230926 | 093600 | 1501683450 | 35150 | 35150 | 35350 | 35100 | 381 |
| 539 | 20230926 | 093500 | 1488275400 | 35200 | 35350 | 35600 | 35200 | 1395 |
| 540 | 20230926 | 093400 | 1438841550 | 35300 | 35050 | 35300 | 35050 | 1052 |
| 541 | 20230926 | 093300 | 1401791650 | 35050 | 34900 | 35100 | 34900 | 1084 |
| 542 | 20230926 | 093200 | 1363786950 | 34800 | 34900 | 34900 | 34800 | 837 |
| 543 | 20230926 | 093100 | 1334626300 | 34900 | 34750 | 34900 | 34750 | 108 |
| 544 | 20230926 | 093000 | 1330872100 | 34750 | 34800 | 34900 | 34650 | 1790 |
| 545 | 20230926 | 092900 | 1268699700 | 34850 | 34950 | 35000 | 34850 | 491 |
| 546 | 20230926 | 092800 | 1251550000 | 34850 | 34850 | 34950 | 34800 | 315 |
| 547 | 20230926 | 092700 | 1240573450 | 34850 | 34900 | 35050 | 34850 | 357 |
| 548 | 20230926 | 092600 | 1228108550 | 35000 | 34900 | 35000 | 34850 | 588 |
| 549 | 20230926 | 092500 | 1207572750 | 34950 | 34850 | 35000 | 34850 | 113 |
| 550 | 20230926 | 092400 | 1203628600 | 34850 | 35150 | 35150 | 34850 | 944 |
| 551 | 20230926 | 092300 | 1170623950 | 35150 | 35100 | 35400 | 35100 | 2373 |
| 552 | 20230926 | 092200 | 1087141750 | 35100 | 35000 | 35150 | 35000 | 236 |
| 553 | 20230926 | 092100 | 1078861200 | 35100 | 35150 | 35300 | 34900 | 1741 |
| 554 | 20230926 | 092000 | 1017899900 | 35150 | 35100 | 35150 | 35000 | 598 |
| 555 | 20230926 | 091900 | 996939050 | 35100 | 35000 | 35300 | 34900 | 869 |
| 556 | 20230926 | 091800 | 966480600 | 34950 | 35050 | 35200 | 34800 | 1559 |
| 557 | 20230926 | 091700 | 911998000 | 35150 | 34950 | 35200 | 34850 | 1738 |
| 558 | 20230926 | 091600 | 851217550 | 34950 | 34650 | 34950 | 34600 | 2889 |
| 559 | 20230926 | 091500 | 750933900 | 34650 | 34550 | 34750 | 34550 | 359 |
| 560 | 20230926 | 091400 | 738502550 | 34550 | 34550 | 34600 | 34500 | 578 |
| 561 | 20230926 | 091300 | 718541750 | 34550 | 34550 | 34650 | 34500 | 685 |
| 562 | 20230926 | 091200 | 694858150 | 34600 | 34700 | 34700 | 34600 | 1341 |
| 563 | 20230926 | 091100 | 648443700 | 34600 | 34650 | 34800 | 34600 | 314 |
| 564 | 20230926 | 091000 | 637564350 | 34650 | 34650 | 34800 | 34600 | 562 |
| 565 | 20230926 | 090900 | 618079100 | 34650 | 34850 | 34900 | 34650 | 444 |
| 566 | 20230926 | 090800 | 602642400 | 34900 | 34850 | 35000 | 34600 | 2594 |
| 567 | 20230926 | 090700 | 512578150 | 34750 | 35050 | 35050 | 34750 | 488 |
| 568 | 20230926 | 090600 | 495539900 | 34950 | 34950 | 35500 | 34750 | 1602 |
| 569 | 20230926 | 090500 | 439499550 | 34950 | 34650 | 34950 | 34650 | 659 |
| 570 | 20230926 | 090400 | 416591700 | 34650 | 34800 | 34900 | 34600 | 5091 |
| 571 | 20230926 | 090300 | 240190200 | 34800 | 35150 | 35200 | 34700 | 2306 |
| 572 | 20230926 | 090200 | 159457050 | 35200 | 35700 | 35700 | 35150 | 1938 |
| 573 | 20230926 | 090100 | 91036050 | 35750 | 35400 | 35750 | 35400 | 588 |
| 574 | 20230926 | 090000 | 70105450 | 35300 | 35850 | 35850 | 35100 | 1945 |