32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 3 | 20230927 | 184400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20230927 | 184300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20230927 | 184200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20230927 | 184100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20230927 | 184000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20230927 | 183900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20230927 | 183800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20230927 | 183700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20230927 | 183600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20230927 | 183500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20230927 | 183400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20230927 | 183300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20230927 | 183200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20230927 | 183100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20230927 | 183000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20230927 | 182900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20230927 | 182800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20230927 | 182700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20230927 | 182600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20230927 | 182500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20230927 | 182400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20230927 | 182300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20230927 | 182200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20230927 | 182100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20230927 | 182000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20230927 | 181900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20230927 | 181800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20230927 | 181700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20230927 | 181600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20230927 | 181500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 33 | 20230927 | 181400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20230927 | 181300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20230927 | 181200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20230927 | 181100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20230927 | 181000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20230927 | 180900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20230927 | 180800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20230927 | 180700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20230927 | 180600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20230927 | 180500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20230927 | 180400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20230927 | 180300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20230927 | 180200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20230927 | 180100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20230927 | 180000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20230927 | 175900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20230927 | 175800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20230927 | 175700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20230927 | 175600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20230927 | 175500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20230927 | 175400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20230927 | 175300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20230927 | 175200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20230927 | 175100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20230927 | 175000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20230927 | 174900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20230927 | 174800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20230927 | 174700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20230927 | 174600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20230927 | 174500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 63 | 20230927 | 174400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20230927 | 174300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20230927 | 174200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20230927 | 174100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20230927 | 174000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20230927 | 173900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20230927 | 173800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20230927 | 173700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20230927 | 173600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20230927 | 173500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20230927 | 173400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20230927 | 173300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20230927 | 173200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20230927 | 173100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20230927 | 173000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20230927 | 172900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20230927 | 172800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20230927 | 172700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20230927 | 172600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20230927 | 172500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20230927 | 172400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20230927 | 172300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20230927 | 172200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20230927 | 172100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20230927 | 172000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20230927 | 171900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20230927 | 171800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20230927 | 171700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20230927 | 171600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20230927 | 171500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 93 | 20230927 | 171400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20230927 | 171300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20230927 | 171200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20230927 | 171100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20230927 | 171000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20230927 | 170900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20230927 | 170800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20230927 | 170700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20230927 | 170600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20230927 | 170500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20230927 | 170400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20230927 | 170300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20230927 | 170200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20230927 | 170100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20230927 | 170000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20230927 | 165900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20230927 | 165800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20230927 | 165700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20230927 | 165600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20230927 | 165500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20230927 | 165400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20230927 | 165300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20230927 | 165200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20230927 | 165100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20230927 | 165000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20230927 | 164900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20230927 | 164800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20230927 | 164700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20230927 | 164600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20230927 | 164500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 123 | 20230927 | 164400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20230927 | 164300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20230927 | 164200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20230927 | 164100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20230927 | 164000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20230927 | 163900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20230927 | 163800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20230927 | 163700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20230927 | 163600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20230927 | 163500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20230927 | 163400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20230927 | 163300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20230927 | 163200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20230927 | 163100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20230927 | 163000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20230927 | 162900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20230927 | 162800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20230927 | 162700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20230927 | 162600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20230927 | 162500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20230927 | 162400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20230927 | 162300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20230927 | 162200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20230927 | 162100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20230927 | 162000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20230927 | 161900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20230927 | 161800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20230927 | 161700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20230927 | 161600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20230927 | 161500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 153 | 20230927 | 161400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20230927 | 161300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20230927 | 161200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20230927 | 161100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20230927 | 161000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20230927 | 160900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20230927 | 160800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20230927 | 160700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20230927 | 160600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20230927 | 160500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20230927 | 160400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20230927 | 160300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20230927 | 160200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20230927 | 160100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20230927 | 160000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20230927 | 155900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20230927 | 155800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20230927 | 155700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20230927 | 155600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20230927 | 155500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20230927 | 155400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20230927 | 155300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20230927 | 155200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20230927 | 155100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20230927 | 155000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20230927 | 154900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20230927 | 154800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20230927 | 154700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20230927 | 154600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20230927 | 154500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 183 | 20230927 | 154400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20230927 | 154300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20230927 | 154200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20230927 | 154100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20230927 | 154000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20230927 | 153900 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20230927 | 153800 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20230927 | 153700 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20230927 | 153600 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20230927 | 153500 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20230927 | 153400 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20230927 | 153300 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20230927 | 153200 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20230927 | 153100 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20230927 | 153000 | 293199614100 | 47750 | 47750 | 47750 | 47750 | 3233 |
| 198 | 20230927 | 152900 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230927 | 152800 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230927 | 152700 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230927 | 152600 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230927 | 152500 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230927 | 152400 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230927 | 152300 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230927 | 152200 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230927 | 152100 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230927 | 152000 | 293045238350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230927 | 151900 | 293045238350 | 47800 | 47800 | 47800 | 47750 | 366 |
| 209 | 20230927 | 151800 | 293027749450 | 47800 | 47750 | 47800 | 47750 | 389 |
| 210 | 20230927 | 151700 | 293009171000 | 47750 | 47800 | 47800 | 47750 | 41 |
| 211 | 20230927 | 151600 | 293007212550 | 47800 | 47750 | 47800 | 47750 | 9 |
| 212 | 20230927 | 151500 | 293006782400 | 47750 | 47800 | 47800 | 47750 | 262 |
| 213 | 20230927 | 151400 | 292994269750 | 47800 | 47800 | 47800 | 47800 | 10 |
| 214 | 20230927 | 151300 | 292993791750 | 47800 | 47750 | 47800 | 47750 | 627 |
| 215 | 20230927 | 151200 | 292963851900 | 47750 | 47800 | 47800 | 47750 | 3 |
| 216 | 20230927 | 151100 | 292963708550 | 47750 | 47800 | 47800 | 47750 | 32 |
| 217 | 20230927 | 151000 | 292962180000 | 47800 | 47800 | 47800 | 47800 | 6 |
| 218 | 20230927 | 150900 | 292961893200 | 47750 | 47750 | 47750 | 47750 | 9 |
| 219 | 20230927 | 150800 | 292961463450 | 47800 | 47800 | 47800 | 47800 | 3 |
| 220 | 20230927 | 150700 | 292961320050 | 47800 | 47800 | 47800 | 47800 | 3 |
| 221 | 20230927 | 150600 | 292961176650 | 47800 | 47800 | 47800 | 47800 | 799 |
| 222 | 20230927 | 150500 | 292922984450 | 47800 | 47800 | 47800 | 47800 | 418 |
| 223 | 20230927 | 150400 | 292903004050 | 47750 | 47750 | 47750 | 47750 | 31 |
| 224 | 20230927 | 150300 | 292901523800 | 47750 | 47750 | 47750 | 47750 | 2 |
| 225 | 20230927 | 150200 | 292901428300 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20230927 | 150100 | 292901428300 | 47750 | 47750 | 47800 | 47750 | 2138 |
| 227 | 20230927 | 150000 | 292799270650 | 47750 | 47800 | 47800 | 47750 | 419 |
| 228 | 20230927 | 145900 | 292779262450 | 47800 | 47800 | 47800 | 47800 | 38 |
| 229 | 20230927 | 145800 | 292777446050 | 47800 | 47800 | 47800 | 47800 | 1 |
| 230 | 20230927 | 145700 | 292777398250 | 47750 | 47800 | 47800 | 47750 | 5 |
| 231 | 20230927 | 145600 | 292777159450 | 47800 | 47800 | 47800 | 47800 | 29 |
| 232 | 20230927 | 145500 | 292775773250 | 47800 | 47800 | 47800 | 47800 | 542 |
| 233 | 20230927 | 145400 | 292749865650 | 47800 | 47800 | 47800 | 47800 | 5 |
| 234 | 20230927 | 145300 | 292749626650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20230927 | 145200 | 292749626650 | 47800 | 47750 | 47800 | 47750 | 626 |
| 236 | 20230927 | 145100 | 292719734550 | 47750 | 47800 | 47800 | 47750 | 552 |
| 237 | 20230927 | 145000 | 292693349450 | 47800 | 47800 | 47800 | 47800 | 2 |
| 238 | 20230927 | 144900 | 292693253850 | 47800 | 47800 | 47800 | 47800 | 13 |
| 239 | 20230927 | 144800 | 292692632450 | 47800 | 47800 | 47800 | 47800 | 115 |
| 240 | 20230927 | 144700 | 292687135450 | 47750 | 47800 | 47800 | 47750 | 2035 |
| 241 | 20230927 | 144600 | 292589964100 | 47750 | 47850 | 47850 | 47750 | 1103 |
| 242 | 20230927 | 144500 | 292537197650 | 47850 | 47850 | 47900 | 47850 | 2123 |
| 243 | 20230927 | 144400 | 292435611450 | 47900 | 48100 | 48100 | 47900 | 9404 |
| 244 | 20230927 | 144300 | 291984447750 | 48100 | 47950 | 48100 | 47900 | 7691 |
| 245 | 20230927 | 144200 | 291615180650 | 48000 | 48050 | 48050 | 48000 | 3923 |
| 246 | 20230927 | 144100 | 291426777050 | 48100 | 48000 | 48100 | 47950 | 16750 |
| 247 | 20230927 | 144000 | 290622871850 | 48050 | 48050 | 48050 | 48000 | 4254 |
| 248 | 20230927 | 143900 | 290418477950 | 48050 | 47850 | 48050 | 47800 | 11361 |
| 249 | 20230927 | 143800 | 289874089900 | 47850 | 47850 | 47850 | 47850 | 14 |
| 250 | 20230927 | 143700 | 289873420000 | 47700 | 47800 | 47800 | 47700 | 1400 |
| 251 | 20230927 | 143600 | 289806623750 | 47850 | 47850 | 47900 | 47850 | 6764 |
| 252 | 20230927 | 143500 | 289482752300 | 47850 | 47700 | 47850 | 47700 | 5098 |
| 253 | 20230927 | 143400 | 289238975200 | 47750 | 47850 | 47900 | 47750 | 14825 |
| 254 | 20230927 | 143300 | 288529989250 | 47800 | 47750 | 47900 | 47750 | 11529 |
| 255 | 20230927 | 143200 | 287978573750 | 47800 | 48050 | 48050 | 47700 | 14530 |
| 256 | 20230927 | 143100 | 287283215700 | 48050 | 47900 | 48100 | 47900 | 35851 |
| 257 | 20230927 | 143000 | 285562585950 | 47900 | 48100 | 48100 | 47800 | 18116 |
| 258 | 20230927 | 142900 | 284694157100 | 48100 | 48050 | 48150 | 47900 | 51839 |
| 259 | 20230927 | 142800 | 282202507050 | 48000 | 47700 | 48000 | 47700 | 46340 |
| 260 | 20230927 | 142700 | 279984891300 | 47650 | 47500 | 47800 | 47400 | 38170 |
| 261 | 20230927 | 142600 | 278166291100 | 47500 | 47450 | 47500 | 47450 | 4021 |
| 262 | 20230927 | 142500 | 277975397600 | 47450 | 47500 | 47500 | 47450 | 3792 |
| 263 | 20230927 | 142400 | 277795467150 | 47550 | 47550 | 47550 | 47450 | 3217 |
| 264 | 20230927 | 142300 | 277642660450 | 47550 | 47550 | 47550 | 47500 | 679 |
| 265 | 20230927 | 142200 | 277610405500 | 47550 | 47550 | 47550 | 47550 | 1 |
| 266 | 20230927 | 142100 | 277610357950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20230927 | 142000 | 277610357950 | 47550 | 47500 | 47550 | 47500 | 35 |
| 268 | 20230927 | 141900 | 277608695050 | 47550 | 47550 | 47550 | 47550 | 35 |
| 269 | 20230927 | 141800 | 277607030800 | 47550 | 47550 | 47550 | 47550 | 32 |
| 270 | 20230927 | 141700 | 277605509200 | 47550 | 47550 | 47550 | 47500 | 1031 |
| 271 | 20230927 | 141600 | 277556516650 | 47550 | 47550 | 47550 | 47550 | 49 |
| 272 | 20230927 | 141500 | 277554186700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 273 | 20230927 | 141400 | 277554186700 | 47550 | 47550 | 47550 | 47500 | 21 |
| 274 | 20230927 | 141300 | 277553188200 | 47550 | 47550 | 47550 | 47550 | 1 |
| 275 | 20230927 | 141200 | 277553140650 | 47550 | 47550 | 47550 | 47550 | 742 |
| 276 | 20230927 | 141100 | 277517858550 | 47550 | 47550 | 47550 | 47550 | 1 |
| 277 | 20230927 | 141000 | 277517811000 | 47550 | 47550 | 47550 | 47550 | 1 |
| 278 | 20230927 | 140900 | 277517763450 | 47500 | 47550 | 47550 | 47500 | 15 |
| 279 | 20230927 | 140800 | 277517050450 | 47550 | 47550 | 47550 | 47500 | 111 |
| 280 | 20230927 | 140700 | 277511772550 | 47550 | 47500 | 47550 | 47500 | 14 |
| 281 | 20230927 | 140600 | 277511107400 | 47600 | 47600 | 47600 | 47600 | 100 |
| 282 | 20230927 | 140500 | 277506347400 | 47600 | 47550 | 47600 | 47550 | 23 |
| 283 | 20230927 | 140400 | 277505253300 | 47600 | 47600 | 47600 | 47600 | 3 |
| 284 | 20230927 | 140300 | 277505110500 | 47600 | 47500 | 47600 | 47500 | 2 |
| 285 | 20230927 | 140200 | 277505015400 | 47600 | 47600 | 47600 | 47600 | 1 |
| 286 | 20230927 | 140100 | 277504967800 | 47600 | 47600 | 47600 | 47550 | 67 |
| 287 | 20230927 | 140000 | 277501781400 | 47600 | 47600 | 47600 | 47550 | 633 |
| 288 | 20230927 | 135900 | 277471682100 | 47550 | 47600 | 47600 | 47550 | 739 |
| 289 | 20230927 | 135800 | 277436542450 | 47600 | 47600 | 47600 | 47550 | 1129 |
| 290 | 20230927 | 135700 | 277382854550 | 47600 | 47550 | 47600 | 47550 | 1686 |
| 291 | 20230927 | 135600 | 277302684950 | 47600 | 47600 | 47600 | 47550 | 8 |
| 292 | 20230927 | 135500 | 277302304450 | 47600 | 47550 | 47700 | 47550 | 1689 |
| 293 | 20230927 | 135400 | 277221992250 | 47550 | 47600 | 47600 | 47550 | 305 |
| 294 | 20230927 | 135300 | 277207488750 | 47600 | 47600 | 47600 | 47550 | 108 |
| 295 | 20230927 | 135200 | 277202353200 | 47600 | 47550 | 47600 | 47550 | 2228 |
| 296 | 20230927 | 135100 | 277096411700 | 47600 | 47650 | 47650 | 47550 | 1103 |
| 297 | 20230927 | 135000 | 277043963300 | 47650 | 47650 | 47650 | 47550 | 68 |
| 298 | 20230927 | 134900 | 277040729400 | 47550 | 47600 | 47650 | 47550 | 1138 |
| 299 | 20230927 | 134800 | 276986595500 | 47650 | 47600 | 47650 | 47600 | 1040 |
| 300 | 20230927 | 134700 | 276937081500 | 47650 | 47750 | 47750 | 47600 | 1437 |
| 301 | 20230927 | 134600 | 276868609450 | 47750 | 47700 | 47750 | 47650 | 822 |
| 302 | 20230927 | 134500 | 276829403050 | 47750 | 47750 | 47750 | 47750 | 1 |
| 303 | 20230927 | 134400 | 276829355300 | 47750 | 47700 | 47750 | 47700 | 885 |
| 304 | 20230927 | 134300 | 276787140650 | 47750 | 47700 | 47750 | 47700 | 989 |
| 305 | 20230927 | 134200 | 276739920150 | 47750 | 47750 | 47750 | 47700 | 44 |
| 306 | 20230927 | 134100 | 276737821250 | 47750 | 47700 | 47750 | 47700 | 2754 |
| 307 | 20230927 | 134000 | 276606455350 | 47750 | 47750 | 47750 | 47750 | 5 |
| 308 | 20230927 | 133900 | 276606216600 | 47750 | 47750 | 47750 | 47650 | 1306 |
| 309 | 20230927 | 133800 | 276543952450 | 47750 | 47750 | 47800 | 47700 | 3926 |
| 310 | 20230927 | 133700 | 276356579900 | 47750 | 47600 | 47750 | 47600 | 1630 |
| 311 | 20230927 | 133600 | 276278950650 | 47650 | 47650 | 47650 | 47600 | 1280 |
| 312 | 20230927 | 133500 | 276218021650 | 47650 | 47750 | 47750 | 47600 | 2120 |
| 313 | 20230927 | 133400 | 276117055900 | 47600 | 47750 | 47800 | 47600 | 5438 |
| 314 | 20230927 | 133300 | 275857661550 | 47700 | 47700 | 47700 | 47650 | 2123 |
| 315 | 20230927 | 133200 | 275756478450 | 47650 | 47700 | 47750 | 47650 | 1555 |
| 316 | 20230927 | 133100 | 275682346500 | 47750 | 47700 | 47750 | 47700 | 1593 |
| 317 | 20230927 | 133000 | 275606359850 | 47700 | 47650 | 47700 | 47650 | 1458 |
| 318 | 20230927 | 132900 | 275536813450 | 47700 | 47700 | 47700 | 47650 | 10 |
| 319 | 20230927 | 132800 | 275536336550 | 47700 | 47700 | 47700 | 47700 | 1648 |
| 320 | 20230927 | 132700 | 275457726950 | 47700 | 47700 | 47700 | 47700 | 1501 |
| 321 | 20230927 | 132600 | 275386129250 | 47700 | 47750 | 47750 | 47600 | 1006 |
| 322 | 20230927 | 132500 | 275338220350 | 47650 | 47700 | 47750 | 47650 | 22860 |
| 323 | 20230927 | 132400 | 274248419550 | 47700 | 47800 | 47800 | 47550 | 31388 |
| 324 | 20230927 | 132300 | 272751452050 | 47650 | 47700 | 47800 | 47600 | 31288 |
| 325 | 20230927 | 132200 | 271258659800 | 47700 | 47600 | 47750 | 47450 | 34601 |
| 326 | 20230927 | 132100 | 269611677950 | 47700 | 47750 | 47750 | 47550 | 14507 |
| 327 | 20230927 | 132000 | 268921110350 | 47750 | 47750 | 47750 | 47600 | 5311 |
| 328 | 20230927 | 131900 | 268668272950 | 47650 | 47700 | 47850 | 47550 | 16196 |
| 329 | 20230927 | 131800 | 267896898500 | 47700 | 47800 | 47950 | 47650 | 23876 |
| 330 | 20230927 | 131700 | 266756683400 | 47950 | 48050 | 48050 | 47800 | 28731 |
| 331 | 20230927 | 131600 | 265381605550 | 48000 | 47850 | 48000 | 47750 | 23217 |
| 332 | 20230927 | 131500 | 264270448350 | 47850 | 48000 | 48100 | 47800 | 16499 |
| 333 | 20230927 | 131400 | 263479816300 | 48000 | 47900 | 48000 | 47850 | 15012 |
| 334 | 20230927 | 131300 | 262761280750 | 47850 | 47900 | 48000 | 47800 | 12903 |
| 335 | 20230927 | 131200 | 262143372300 | 47900 | 47900 | 47950 | 47850 | 7001 |
| 336 | 20230927 | 131100 | 261808101300 | 47900 | 48100 | 48100 | 47900 | 13013 |
| 337 | 20230927 | 131000 | 261184278650 | 48150 | 48100 | 48150 | 48000 | 16003 |
| 338 | 20230927 | 130900 | 260415755200 | 48150 | 48100 | 48200 | 47950 | 33051 |
| 339 | 20230927 | 130800 | 258826425750 | 48100 | 48150 | 48150 | 48100 | 4146 |
| 340 | 20230927 | 130700 | 258626914250 | 48100 | 48000 | 48150 | 47900 | 25606 |
| 341 | 20230927 | 130600 | 257397827950 | 48000 | 47850 | 48150 | 47800 | 31147 |
| 342 | 20230927 | 130500 | 255904565600 | 47750 | 47850 | 48100 | 47700 | 69031 |
| 343 | 20230927 | 130400 | 252594227050 | 47900 | 47650 | 47900 | 47650 | 16061 |
| 344 | 20230927 | 130300 | 251825899500 | 47650 | 47600 | 47650 | 47600 | 2012 |
| 345 | 20230927 | 130200 | 251730127750 | 47600 | 47600 | 47650 | 47600 | 2324 |
| 346 | 20230927 | 130100 | 251619489650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 347 | 20230927 | 130000 | 251619489650 | 47650 | 47600 | 47650 | 47600 | 6 |
| 348 | 20230927 | 125900 | 251619203800 | 47650 | 47650 | 47650 | 47650 | 636 |
| 349 | 20230927 | 125800 | 251588898400 | 47700 | 47650 | 47700 | 47650 | 365 |
| 350 | 20230927 | 125700 | 251571506100 | 47650 | 47650 | 47700 | 47650 | 203 |
| 351 | 20230927 | 125600 | 251561833100 | 47700 | 47800 | 47800 | 47650 | 1526 |
| 352 | 20230927 | 125500 | 251489092500 | 47800 | 47800 | 47800 | 47800 | 7 |
| 353 | 20230927 | 125400 | 251488757900 | 47800 | 47800 | 47850 | 47800 | 1549 |
| 354 | 20230927 | 125300 | 251414715650 | 47800 | 47800 | 47800 | 47800 | 1 |
| 355 | 20230927 | 125200 | 251414667850 | 47800 | 47800 | 47800 | 47800 | 1692 |
| 356 | 20230927 | 125100 | 251333790250 | 47800 | 47700 | 47800 | 47700 | 6075 |
| 357 | 20230927 | 125000 | 251044012650 | 47700 | 47800 | 47800 | 47700 | 1461 |
| 358 | 20230927 | 124900 | 250974287850 | 47850 | 47850 | 47850 | 47850 | 11 |
| 359 | 20230927 | 124800 | 250973761500 | 47850 | 47850 | 47850 | 47850 | 10 |
| 360 | 20230927 | 124700 | 250973283000 | 47850 | 47850 | 47850 | 47850 | 1 |
| 361 | 20230927 | 124600 | 250973235150 | 47850 | 47850 | 47850 | 47850 | 1970 |
| 362 | 20230927 | 124500 | 250878970650 | 47900 | 47900 | 47900 | 47850 | 64 |
| 363 | 20230927 | 124400 | 250875906050 | 47900 | 47900 | 47900 | 47900 | 1967 |
| 364 | 20230927 | 124300 | 250781686750 | 47800 | 47900 | 47900 | 47800 | 1001 |
| 365 | 20230927 | 124200 | 250733838850 | 47800 | 47850 | 47900 | 47800 | 5172 |
| 366 | 20230927 | 124100 | 250486408600 | 47850 | 47800 | 47850 | 47800 | 1562 |
| 367 | 20230927 | 124000 | 250411744900 | 47800 | 47800 | 47800 | 47800 | 3 |
| 368 | 20230927 | 123900 | 250411601500 | 47800 | 47800 | 47800 | 47800 | 6 |
| 369 | 20230927 | 123800 | 250411314700 | 47800 | 47800 | 47800 | 47800 | 4 |
| 370 | 20230927 | 123700 | 250411123500 | 47800 | 47850 | 47850 | 47800 | 2739 |
| 371 | 20230927 | 123600 | 250280098700 | 47850 | 47850 | 47850 | 47850 | 2 |
| 372 | 20230927 | 123500 | 250280003000 | 47850 | 47800 | 47850 | 47800 | 1818 |
| 373 | 20230927 | 123400 | 250193102550 | 47800 | 47800 | 47800 | 47800 | 34 |
| 374 | 20230927 | 123300 | 250191477350 | 47800 | 47800 | 47800 | 47800 | 2 |
| 375 | 20230927 | 123200 | 250191381750 | 47750 | 47850 | 47850 | 47750 | 1557 |
| 376 | 20230927 | 123100 | 250116957100 | 47850 | 47800 | 47850 | 47750 | 591 |
| 377 | 20230927 | 123000 | 250088707050 | 47800 | 47800 | 47800 | 47800 | 2638 |
| 378 | 20230927 | 122900 | 249962610650 | 47800 | 47800 | 47800 | 47800 | 1 |
| 379 | 20230927 | 122800 | 249962562850 | 47750 | 47750 | 47750 | 47750 | 2 |
| 380 | 20230927 | 122700 | 249962467350 | 47750 | 47750 | 47750 | 47750 | 1000 |
| 381 | 20230927 | 122600 | 249914717350 | 47800 | 47800 | 47800 | 47800 | 1863 |
| 382 | 20230927 | 122500 | 249825665950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 383 | 20230927 | 122400 | 249825665950 | 47800 | 47800 | 47800 | 47800 | 1858 |
| 384 | 20230927 | 122300 | 249736853550 | 47800 | 47850 | 47850 | 47800 | 246 |
| 385 | 20230927 | 122200 | 249725094200 | 47850 | 47900 | 47900 | 47850 | 3124 |
| 386 | 20230927 | 122100 | 249575564200 | 47900 | 47950 | 47950 | 47900 | 2110 |
| 387 | 20230927 | 122000 | 249474495150 | 47950 | 47950 | 47950 | 47950 | 1858 |
| 388 | 20230927 | 121900 | 249385404050 | 47950 | 47900 | 47950 | 47900 | 473 |
| 389 | 20230927 | 121800 | 249362746950 | 47900 | 47900 | 47900 | 47900 | 225 |
| 390 | 20230927 | 121700 | 249351969450 | 47950 | 47950 | 47950 | 47950 | 1 |
| 391 | 20230927 | 121600 | 249351921500 | 47950 | 47900 | 47950 | 47900 | 3002 |
| 392 | 20230927 | 121500 | 249208031300 | 47950 | 47850 | 47950 | 47850 | 920 |
| 393 | 20230927 | 121400 | 249163962800 | 47900 | 47900 | 47900 | 47900 | 4 |
| 394 | 20230927 | 121300 | 249163771200 | 47900 | 47900 | 47900 | 47900 | 1 |
| 395 | 20230927 | 121200 | 249163723300 | 47950 | 47950 | 47950 | 47650 | 9950 |
| 396 | 20230927 | 121100 | 248687669350 | 47900 | 47900 | 47900 | 47900 | 2226 |
| 397 | 20230927 | 121000 | 248581043950 | 47850 | 47850 | 47850 | 47850 | 161 |
| 398 | 20230927 | 120900 | 248573340100 | 47850 | 47850 | 47850 | 47850 | 8 |
| 399 | 20230927 | 120800 | 248572957300 | 47850 | 47850 | 47850 | 47850 | 29 |
| 400 | 20230927 | 120700 | 248571569650 | 47850 | 47850 | 47850 | 47850 | 1 |
| 401 | 20230927 | 120600 | 248571521800 | 47850 | 47800 | 47850 | 47800 | 1291 |
| 402 | 20230927 | 120500 | 248509768750 | 47800 | 47800 | 47800 | 47800 | 1983 |
| 403 | 20230927 | 120400 | 248414981350 | 47800 | 47800 | 47800 | 47800 | 10 |
| 404 | 20230927 | 120300 | 248414503350 | 47750 | 47750 | 47750 | 47750 | 6 |
| 405 | 20230927 | 120200 | 248414216850 | 47800 | 47800 | 47800 | 47800 | 5 |
| 406 | 20230927 | 120100 | 248413977850 | 47800 | 47800 | 47800 | 47800 | 2436 |
| 407 | 20230927 | 120000 | 248297537050 | 47800 | 47800 | 47800 | 47800 | 1978 |
| 408 | 20230927 | 115900 | 248202988650 | 47800 | 47750 | 47800 | 47750 | 653 |
| 409 | 20230927 | 115800 | 248171807700 | 47750 | 47750 | 47750 | 47750 | 149 |
| 410 | 20230927 | 115700 | 248164692950 | 47750 | 47600 | 47750 | 47600 | 3105 |
| 411 | 20230927 | 115600 | 248016771100 | 47550 | 47600 | 47600 | 47550 | 1245 |
| 412 | 20230927 | 115500 | 247957571300 | 47600 | 47550 | 47600 | 47550 | 102 |
| 413 | 20230927 | 115400 | 247952721150 | 47600 | 47600 | 47600 | 47600 | 826 |
| 414 | 20230927 | 115300 | 247913403550 | 47600 | 47550 | 47600 | 47550 | 946 |
| 415 | 20230927 | 115200 | 247868406200 | 47600 | 47550 | 47650 | 47550 | 9418 |
| 416 | 20230927 | 115100 | 247420434050 | 47550 | 47750 | 47750 | 47550 | 10813 |
| 417 | 20230927 | 115000 | 246905427600 | 47650 | 47750 | 47750 | 47650 | 2048 |
| 418 | 20230927 | 114900 | 246807783350 | 47750 | 47750 | 47750 | 47750 | 2 |
| 419 | 20230927 | 114800 | 246807687850 | 47750 | 47750 | 47750 | 47750 | 1 |
| 420 | 20230927 | 114700 | 246807640100 | 47750 | 47750 | 47750 | 47750 | 5 |
| 421 | 20230927 | 114600 | 246807401350 | 47750 | 47800 | 47800 | 47750 | 873 |
| 422 | 20230927 | 114500 | 246765715100 | 47800 | 47750 | 47800 | 47750 | 60 |
| 423 | 20230927 | 114400 | 246762850050 | 47750 | 47750 | 47750 | 47750 | 207 |
| 424 | 20230927 | 114300 | 246752965800 | 47750 | 47800 | 47800 | 47550 | 19176 |
| 425 | 20230927 | 114200 | 245839927250 | 47650 | 47800 | 47800 | 47600 | 8012 |
| 426 | 20230927 | 114100 | 245457638550 | 47750 | 47850 | 47850 | 47750 | 3636 |
| 427 | 20230927 | 114000 | 245283879950 | 47800 | 47850 | 47850 | 47800 | 851 |
| 428 | 20230927 | 113900 | 245243201950 | 47850 | 47900 | 47900 | 47850 | 193 |
| 429 | 20230927 | 113800 | 245233966750 | 47750 | 47850 | 47950 | 47750 | 3484 |
| 430 | 20230927 | 113700 | 245067313400 | 47900 | 47950 | 47950 | 47900 | 1234 |
| 431 | 20230927 | 113600 | 245008203700 | 47900 | 47800 | 47900 | 47800 | 8233 |
| 432 | 20230927 | 113500 | 244614067150 | 47800 | 47800 | 47800 | 47700 | 2003 |
| 433 | 20230927 | 113400 | 244518409050 | 47900 | 47800 | 47900 | 47750 | 12774 |
| 434 | 20230927 | 113300 | 243907309850 | 47800 | 47800 | 47800 | 47750 | 8371 |
| 435 | 20230927 | 113200 | 243507207900 | 47750 | 47800 | 47800 | 47750 | 2632 |
| 436 | 20230927 | 113100 | 243381427250 | 47800 | 47750 | 47800 | 47700 | 7977 |
| 437 | 20230927 | 113000 | 243000525700 | 47750 | 47700 | 47750 | 47650 | 3505 |
| 438 | 20230927 | 112900 | 242833297200 | 47700 | 47700 | 47700 | 47700 | 7 |
| 439 | 20230927 | 112800 | 242832963300 | 47700 | 47700 | 47700 | 47700 | 2125 |
| 440 | 20230927 | 112700 | 242731600800 | 47700 | 47650 | 47700 | 47650 | 46 |
| 441 | 20230927 | 112600 | 242729408650 | 47700 | 47650 | 47700 | 47650 | 1864 |
| 442 | 20230927 | 112500 | 242640589000 | 47500 | 47550 | 47650 | 47500 | 8729 |
| 443 | 20230927 | 112400 | 242225950250 | 47650 | 47650 | 47650 | 47500 | 3370 |
| 444 | 20230927 | 112300 | 242065795000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 445 | 20230927 | 112200 | 242065795000 | 47550 | 47700 | 47750 | 47550 | 13323 |
| 446 | 20230927 | 112100 | 241431654750 | 47700 | 47700 | 47700 | 47550 | 7335 |
| 447 | 20230927 | 112000 | 241082759150 | 47550 | 47700 | 47700 | 47550 | 3733 |
| 448 | 20230927 | 111900 | 240904813600 | 47600 | 47600 | 47700 | 47600 | 3566 |
| 449 | 20230927 | 111800 | 240735071800 | 47600 | 47700 | 47700 | 47600 | 5399 |
| 450 | 20230927 | 111700 | 240477898700 | 47700 | 47700 | 47700 | 47700 | 58 |
| 451 | 20230927 | 111600 | 240475132100 | 47700 | 47650 | 47700 | 47650 | 5723 |
| 452 | 20230927 | 111500 | 240202146250 | 47650 | 47700 | 47700 | 47650 | 6302 |
| 453 | 20230927 | 111400 | 239901679400 | 47650 | 47650 | 47650 | 47550 | 8333 |
| 454 | 20230927 | 111300 | 239504926150 | 47700 | 47700 | 47700 | 47700 | 3 |
| 455 | 20230927 | 111200 | 239504783050 | 47650 | 47650 | 47650 | 47600 | 3153 |
| 456 | 20230927 | 111100 | 239354569700 | 47700 | 47700 | 47700 | 47700 | 4 |
| 457 | 20230927 | 111000 | 239354378900 | 47700 | 47650 | 47700 | 47650 | 1127 |
| 458 | 20230927 | 110900 | 239300677000 | 47700 | 47750 | 47800 | 47700 | 1902 |
| 459 | 20230927 | 110800 | 239209926300 | 47800 | 47750 | 47800 | 47750 | 2 |
| 460 | 20230927 | 110700 | 239209830750 | 47800 | 47850 | 47850 | 47750 | 15642 |
| 461 | 20230927 | 110600 | 238461672000 | 47850 | 47750 | 47850 | 47750 | 17250 |
| 462 | 20230927 | 110500 | 237637206800 | 47750 | 47750 | 47750 | 47700 | 7363 |
| 463 | 20230927 | 110400 | 237285801300 | 47700 | 47700 | 47750 | 47700 | 9137 |
| 464 | 20230927 | 110300 | 236849923350 | 47700 | 47600 | 47700 | 47600 | 8848 |
| 465 | 20230927 | 110200 | 236428442100 | 47650 | 47600 | 47650 | 47550 | 12521 |
| 466 | 20230927 | 110100 | 235832489650 | 47500 | 47500 | 47600 | 47500 | 5637 |
| 467 | 20230927 | 110000 | 235564415400 | 47500 | 47550 | 47600 | 47500 | 6728 |
| 468 | 20230927 | 105900 | 235244628200 | 47550 | 47600 | 47650 | 47550 | 8402 |
| 469 | 20230927 | 105800 | 234844789500 | 47650 | 47650 | 47650 | 47650 | 3641 |
| 470 | 20230927 | 105700 | 234671295850 | 47700 | 47700 | 47850 | 47650 | 3944 |
| 471 | 20230927 | 105600 | 234483093000 | 47650 | 47800 | 47850 | 47650 | 5631 |
| 472 | 20230927 | 105500 | 234214563600 | 47800 | 47800 | 48200 | 47750 | 39999 |
| 473 | 20230927 | 105400 | 232292500550 | 47950 | 47800 | 48100 | 47750 | 91787 |
| 474 | 20230927 | 105300 | 227891216050 | 47800 | 47600 | 47800 | 47600 | 42784 |
| 475 | 20230927 | 105200 | 225849673100 | 47650 | 47650 | 47650 | 47600 | 10 |
| 476 | 20230927 | 105100 | 225849196700 | 47600 | 47600 | 47600 | 47600 | 4664 |
| 477 | 20230927 | 105000 | 225627190300 | 47600 | 47550 | 47600 | 47550 | 24 |
| 478 | 20230927 | 104900 | 225626049050 | 47550 | 47600 | 47600 | 47550 | 1027 |
| 479 | 20230927 | 104800 | 225577214850 | 47550 | 47450 | 47600 | 47400 | 28481 |
| 480 | 20230927 | 104700 | 224223333300 | 47450 | 47400 | 47450 | 47400 | 59 |
| 481 | 20230927 | 104600 | 224220536450 | 47400 | 47400 | 47450 | 47400 | 6939 |
| 482 | 20230927 | 104500 | 223891627750 | 47400 | 47400 | 47400 | 47350 | 5410 |
| 483 | 20230927 | 104400 | 223635194850 | 47400 | 47500 | 47550 | 47400 | 22022 |
| 484 | 20230927 | 104300 | 222590451550 | 47500 | 47700 | 47700 | 47450 | 33585 |
| 485 | 20230927 | 104200 | 220994756450 | 47750 | 47650 | 47750 | 47650 | 806 |
| 486 | 20230927 | 104100 | 220956288850 | 47700 | 47700 | 47700 | 47700 | 7 |
| 487 | 20230927 | 104000 | 220955954950 | 47650 | 47650 | 47650 | 47650 | 5 |
| 488 | 20230927 | 103900 | 220955716700 | 47700 | 47700 | 47700 | 47700 | 3 |
| 489 | 20230927 | 103800 | 220955573600 | 47700 | 47650 | 47700 | 47650 | 1937 |
| 490 | 20230927 | 103700 | 220863275000 | 47700 | 47700 | 47750 | 47700 | 221 |
| 491 | 20230927 | 103600 | 220852733000 | 47750 | 47800 | 47800 | 47700 | 2866 |
| 492 | 20230927 | 103500 | 220715903950 | 47800 | 47750 | 47800 | 47700 | 104 |
| 493 | 20230927 | 103400 | 220710938650 | 47750 | 47750 | 47800 | 47750 | 2918 |
| 494 | 20230927 | 103300 | 220571604000 | 47750 | 47700 | 47750 | 47700 | 9906 |
| 495 | 20230927 | 103200 | 220098750750 | 47750 | 47700 | 47750 | 47700 | 5016 |
| 496 | 20230927 | 103100 | 219859486100 | 47700 | 47650 | 47700 | 47600 | 15687 |
| 497 | 20230927 | 103000 | 219112010650 | 47600 | 47600 | 47800 | 47550 | 33215 |
| 498 | 20230927 | 102900 | 217526965250 | 47550 | 47700 | 47850 | 47550 | 62896 |
| 499 | 20230927 | 102800 | 214526528950 | 47700 | 47650 | 47800 | 47650 | 54434 |
| 500 | 20230927 | 102700 | 211929691800 | 47650 | 47750 | 47800 | 47650 | 27712 |
| 501 | 20230927 | 102600 | 210606675750 | 47750 | 47700 | 47750 | 47550 | 69864 |
| 502 | 20230927 | 102500 | 207275710900 | 47550 | 47600 | 47750 | 47550 | 155078 |
| 503 | 20230927 | 102400 | 199885843450 | 47600 | 47400 | 47600 | 47350 | 61776 |
| 504 | 20230927 | 102300 | 196953052550 | 47350 | 47550 | 47600 | 47350 | 129316 |
| 505 | 20230927 | 102200 | 190808939150 | 47550 | 47600 | 47600 | 47300 | 93986 |
| 506 | 20230927 | 102100 | 186351040950 | 47600 | 47500 | 47650 | 47350 | 130590 |
| 507 | 20230927 | 102000 | 180145972850 | 47500 | 47450 | 47850 | 47400 | 125430 |
| 508 | 20230927 | 101900 | 174181660400 | 47500 | 47550 | 48000 | 47500 | 134888 |
| 509 | 20230927 | 101800 | 167748625050 | 47550 | 47550 | 47600 | 47300 | 115147 |
| 510 | 20230927 | 101700 | 162284286300 | 47550 | 47400 | 47600 | 47300 | 175121 |
| 511 | 20230927 | 101600 | 153979976650 | 47400 | 47500 | 47700 | 47400 | 79093 |
| 512 | 20230927 | 101500 | 150217969650 | 47500 | 47500 | 47650 | 47400 | 108746 |
| 513 | 20230927 | 101400 | 145050595650 | 47500 | 47450 | 47700 | 47350 | 92260 |
| 514 | 20230927 | 101300 | 140664300700 | 47450 | 47300 | 47700 | 47300 | 133207 |
| 515 | 20230927 | 101200 | 134336601050 | 47300 | 47650 | 47750 | 47200 | 90171 |
| 516 | 20230927 | 101100 | 130046261450 | 47600 | 48050 | 48050 | 47450 | 109026 |
| 517 | 20230927 | 101000 | 124845222600 | 48100 | 48150 | 48200 | 48100 | 6 |
| 518 | 20230927 | 100900 | 124844933650 | 48100 | 48150 | 48200 | 48050 | 356 |
| 519 | 20230927 | 100800 | 124827816400 | 48250 | 48100 | 48250 | 48000 | 29248 |
| 520 | 20230927 | 100700 | 123421194500 | 48200 | 48150 | 48300 | 47950 | 22556 |
| 521 | 20230927 | 100600 | 122335916400 | 48000 | 48300 | 48300 | 48000 | 23829 |
| 522 | 20230927 | 100500 | 121189660550 | 48300 | 48000 | 48300 | 47950 | 36246 |
| 523 | 20230927 | 100400 | 119443440700 | 48150 | 48200 | 48400 | 47950 | 45233 |
| 524 | 20230927 | 100300 | 117266533800 | 48450 | 48500 | 48550 | 48100 | 60541 |
| 525 | 20230927 | 100200 | 114343218250 | 48600 | 48550 | 48600 | 48500 | 2712 |
| 526 | 20230927 | 100100 | 114211519050 | 48600 | 48750 | 48800 | 48500 | 12029 |
| 527 | 20230927 | 100000 | 113626726300 | 48750 | 48750 | 48800 | 48450 | 14508 |
| 528 | 20230927 | 095900 | 112919750250 | 48750 | 48600 | 48750 | 48350 | 26524 |
| 529 | 20230927 | 095800 | 111630391800 | 48600 | 48350 | 48600 | 48250 | 38222 |
| 530 | 20230927 | 095700 | 109779821150 | 48400 | 48350 | 48850 | 48350 | 16231 |
| 531 | 20230927 | 095600 | 108990692350 | 48400 | 48350 | 48850 | 48250 | 78850 |
| 532 | 20230927 | 095500 | 105162016750 | 48250 | 48300 | 48500 | 48150 | 103729 |
| 533 | 20230927 | 095400 | 100143915600 | 48250 | 48400 | 48500 | 48050 | 88368 |
| 534 | 20230927 | 095300 | 95879228200 | 48400 | 48200 | 48450 | 47950 | 151490 |
| 535 | 20230927 | 095200 | 88587286550 | 48250 | 48200 | 48250 | 47900 | 164295 |
| 536 | 20230927 | 095100 | 80681768750 | 48200 | 47900 | 48200 | 47800 | 205016 |
| 537 | 20230927 | 095000 | 70850196650 | 47900 | 48350 | 48650 | 47900 | 164898 |
| 538 | 20230927 | 094900 | 62897953650 | 48350 | 48050 | 48400 | 47950 | 148371 |
| 539 | 20230927 | 094800 | 55745548100 | 48100 | 48050 | 48250 | 47800 | 225632 |
| 540 | 20230927 | 094700 | 44917218350 | 48000 | 48200 | 48250 | 47800 | 224463 |
| 541 | 20230927 | 094600 | 34148794750 | 48200 | 47950 | 48350 | 47700 | 241139 |
| 542 | 20230927 | 094500 | 22573659850 | 48000 | 47950 | 48350 | 47800 | 195344 |
| 543 | 20230927 | 094400 | 13195437500 | 47950 | 47700 | 47950 | 47550 | 180186 |
| 544 | 20230927 | 094300 | 4589301150 | 47700 | 47750 | 48000 | 47650 | 48006 |
| 545 | 20230927 | 094200 | 2295121700 | 47750 | 47750 | 47750 | 47750 | 1009 |
| 546 | 20230927 | 094100 | 2246941950 | 47700 | 47700 | 47700 | 47700 | 547 |
| 547 | 20230927 | 094000 | 2220850050 | 47750 | 47750 | 47750 | 47750 | 8 |
| 548 | 20230927 | 093900 | 2220468050 | 47700 | 47800 | 47850 | 47700 | 9142 |
| 549 | 20230927 | 093800 | 1783875900 | 47800 | 47800 | 47800 | 47800 | 1 |
| 550 | 20230927 | 093700 | 1783828100 | 47800 | 47850 | 47850 | 47800 | 178 |
| 551 | 20230927 | 093600 | 1775319650 | 47900 | 47900 | 47900 | 47900 | 4 |
| 552 | 20230927 | 093500 | 1775128050 | 47900 | 47800 | 47900 | 47700 | 5003 |
| 553 | 20230927 | 093400 | 1536168700 | 47800 | 47900 | 47900 | 47800 | 57 |
| 554 | 20230927 | 093300 | 1533443750 | 47900 | 47900 | 47900 | 47800 | 859 |
| 555 | 20230927 | 093200 | 1492377000 | 47900 | 47900 | 47900 | 47900 | 6 |
| 556 | 20230927 | 093100 | 1492089600 | 47900 | 47800 | 47900 | 47800 | 8 |
| 557 | 20230927 | 093000 | 1491706800 | 47800 | 47850 | 47850 | 47800 | 2492 |
| 558 | 20230927 | 092900 | 1372543100 | 47950 | 47650 | 47950 | 47650 | 13303 |
| 559 | 20230927 | 092800 | 736675600 | 47600 | 47650 | 47650 | 47600 | 125 |
| 560 | 20230927 | 092700 | 730725300 | 47650 | 47600 | 47650 | 47600 | 870 |
| 561 | 20230927 | 092600 | 689312550 | 47700 | 47700 | 47700 | 47700 | 0 |
| 562 | 20230927 | 092500 | 689312550 | 47700 | 47650 | 47700 | 47650 | 7 |
| 563 | 20230927 | 092400 | 688978750 | 47650 | 47650 | 47700 | 47600 | 10 |
| 564 | 20230927 | 092300 | 688502150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 565 | 20230927 | 092200 | 688502150 | 47600 | 47700 | 47700 | 47600 | 690 |
| 566 | 20230927 | 092100 | 655639750 | 47650 | 47700 | 47700 | 47650 | 51 |
| 567 | 20230927 | 092000 | 653209400 | 47650 | 47650 | 47700 | 47650 | 251 |
| 568 | 20230927 | 091900 | 641249050 | 47700 | 47650 | 47700 | 47650 | 336 |
| 569 | 20230927 | 091800 | 625238250 | 47700 | 47700 | 47700 | 47700 | 10 |
| 570 | 20230927 | 091700 | 624761250 | 47700 | 47700 | 47700 | 47650 | 265 |
| 571 | 20230927 | 091600 | 612133700 | 47700 | 47700 | 47700 | 47700 | 4 |
| 572 | 20230927 | 091500 | 611942900 | 47700 | 47700 | 47700 | 47700 | 6 |
| 573 | 20230927 | 091400 | 611656700 | 47700 | 47650 | 47700 | 47650 | 378 |
| 574 | 20230927 | 091300 | 593644900 | 47700 | 47700 | 47700 | 47650 | 2966 |
| 575 | 20230927 | 091200 | 452314600 | 47650 | 47700 | 47700 | 47650 | 21 |
| 576 | 20230927 | 091100 | 451313750 | 47700 | 47700 | 47700 | 47700 | 391 |
| 577 | 20230927 | 091000 | 432663050 | 47700 | 47700 | 47700 | 47700 | 9 |
| 578 | 20230927 | 090900 | 432233750 | 47700 | 47650 | 47700 | 47650 | 152 |
| 579 | 20230927 | 090800 | 424990750 | 47700 | 47650 | 47700 | 47650 | 320 |
| 580 | 20230927 | 090700 | 409742700 | 47700 | 47700 | 47700 | 47650 | 56 |
| 581 | 20230927 | 090600 | 407073750 | 47700 | 47650 | 47700 | 47650 | 7 |
| 582 | 20230927 | 090500 | 406739900 | 47650 | 47650 | 47700 | 47650 | 15 |
| 583 | 20230927 | 090400 | 406025100 | 47650 | 47700 | 47700 | 47650 | 1018 |
| 584 | 20230927 | 090300 | 357466550 | 47700 | 47700 | 47700 | 47700 | 862 |
| 585 | 20230927 | 090200 | 316349150 | 47700 | 47700 | 47700 | 47650 | 83 |
| 586 | 20230927 | 090100 | 312391550 | 47650 | 47700 | 47700 | 47650 | 65 |
| 587 | 20230927 | 090000 | 309293750 | 47600 | 47650 | 47700 | 47600 | 6489 |