32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 3 | 20230913 | 184300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20230913 | 184200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20230913 | 184100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20230913 | 184000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20230913 | 183900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20230913 | 183800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20230913 | 183700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20230913 | 183600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20230913 | 183500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20230913 | 183400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20230913 | 183300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20230913 | 183200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20230913 | 183100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20230913 | 183000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20230913 | 182900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20230913 | 182800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20230913 | 182700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20230913 | 182600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20230913 | 182500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20230913 | 182400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20230913 | 182300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20230913 | 182200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20230913 | 182100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20230913 | 182000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20230913 | 181900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20230913 | 181800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20230913 | 181700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20230913 | 181600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20230913 | 181500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20230913 | 181400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 33 | 20230913 | 181300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20230913 | 181200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20230913 | 181100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20230913 | 181000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20230913 | 180900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20230913 | 180800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20230913 | 180700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20230913 | 180600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20230913 | 180500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20230913 | 180400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20230913 | 180300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20230913 | 180200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20230913 | 180100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20230913 | 180000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20230913 | 175900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20230913 | 175800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20230913 | 175700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20230913 | 175600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20230913 | 175500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20230913 | 175400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20230913 | 175300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20230913 | 175200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20230913 | 175100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20230913 | 175000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20230913 | 174900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20230913 | 174800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20230913 | 174700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20230913 | 174600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20230913 | 174500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20230913 | 174400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 63 | 20230913 | 174300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20230913 | 174200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20230913 | 174100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20230913 | 174000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20230913 | 173900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20230913 | 173800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20230913 | 173700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20230913 | 173600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20230913 | 173500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20230913 | 173400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20230913 | 173300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20230913 | 173200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20230913 | 173100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20230913 | 173000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20230913 | 172900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20230913 | 172800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20230913 | 172700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20230913 | 172600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20230913 | 172500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20230913 | 172400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20230913 | 172300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20230913 | 172200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20230913 | 172100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20230913 | 172000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20230913 | 171900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20230913 | 171800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20230913 | 171700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20230913 | 171600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20230913 | 171500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20230913 | 171400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 93 | 20230913 | 171300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20230913 | 171200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20230913 | 171100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20230913 | 171000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20230913 | 170900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20230913 | 170800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20230913 | 170700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20230913 | 170600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20230913 | 170500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20230913 | 170400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20230913 | 170300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20230913 | 170200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20230913 | 170100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20230913 | 170000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20230913 | 165900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20230913 | 165800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20230913 | 165700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20230913 | 165600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20230913 | 165500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20230913 | 165400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20230913 | 165300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20230913 | 165200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20230913 | 165100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20230913 | 165000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20230913 | 164900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20230913 | 164800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20230913 | 164700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20230913 | 164600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20230913 | 164500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20230913 | 164400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 123 | 20230913 | 164300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20230913 | 164200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20230913 | 164100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20230913 | 164000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20230913 | 163900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20230913 | 163800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20230913 | 163700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20230913 | 163600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20230913 | 163500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20230913 | 163400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20230913 | 163300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20230913 | 163200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20230913 | 163100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20230913 | 163000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20230913 | 162900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20230913 | 162800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20230913 | 162700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20230913 | 162600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20230913 | 162500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20230913 | 162400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20230913 | 162300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20230913 | 162200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20230913 | 162100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20230913 | 162000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20230913 | 161900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20230913 | 161800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20230913 | 161700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20230913 | 161600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20230913 | 161500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20230913 | 161400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 153 | 20230913 | 161300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20230913 | 161200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20230913 | 161100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20230913 | 161000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20230913 | 160900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20230913 | 160800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20230913 | 160700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20230913 | 160600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20230913 | 160500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20230913 | 160400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20230913 | 160300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20230913 | 160200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20230913 | 160100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20230913 | 160000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20230913 | 155900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20230913 | 155800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20230913 | 155700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20230913 | 155600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20230913 | 155500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20230913 | 155400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20230913 | 155300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20230913 | 155200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20230913 | 155100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20230913 | 155000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20230913 | 154900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20230913 | 154800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20230913 | 154700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20230913 | 154600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20230913 | 154500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20230913 | 154400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 183 | 20230913 | 154300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20230913 | 154200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20230913 | 154100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20230913 | 154000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20230913 | 153900 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20230913 | 153800 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20230913 | 153700 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20230913 | 153600 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20230913 | 153500 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20230913 | 153400 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20230913 | 153300 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20230913 | 153200 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20230913 | 153100 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20230913 | 153000 | 259337761250 | 48500 | 48500 | 48500 | 48500 | 2995 |
| 197 | 20230913 | 152900 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20230913 | 152800 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20230913 | 152700 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20230913 | 152600 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20230913 | 152500 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20230913 | 152400 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20230913 | 152300 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20230913 | 152200 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20230913 | 152100 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20230913 | 152000 | 259192503750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20230913 | 151900 | 259192503750 | 48500 | 48600 | 48600 | 48500 | 1339 |
| 208 | 20230913 | 151800 | 259127530100 | 48550 | 48600 | 48650 | 48550 | 1914 |
| 209 | 20230913 | 151700 | 259034581000 | 48600 | 48600 | 48650 | 48600 | 534 |
| 210 | 20230913 | 151600 | 259008627350 | 48650 | 48600 | 48650 | 48600 | 15056 |
| 211 | 20230913 | 151500 | 258276376600 | 48650 | 48400 | 48700 | 48400 | 12704 |
| 212 | 20230913 | 151400 | 257658517400 | 48350 | 48350 | 48750 | 48350 | 38328 |
| 213 | 20230913 | 151300 | 255797208650 | 48350 | 48300 | 48350 | 48300 | 1163 |
| 214 | 20230913 | 151200 | 255741003100 | 48300 | 48100 | 48350 | 48100 | 7810 |
| 215 | 20230913 | 151100 | 255364097150 | 48050 | 48050 | 48050 | 48000 | 557 |
| 216 | 20230913 | 151000 | 255337349500 | 48050 | 48100 | 48100 | 48050 | 1858 |
| 217 | 20230913 | 150900 | 255248017500 | 48150 | 48100 | 48150 | 48100 | 1210 |
| 218 | 20230913 | 150800 | 255189812400 | 48100 | 48200 | 48200 | 48100 | 2404 |
| 219 | 20230913 | 150700 | 255074064950 | 48150 | 48200 | 48200 | 48150 | 431 |
| 220 | 20230913 | 150600 | 255053309950 | 48200 | 48250 | 48250 | 48200 | 2344 |
| 221 | 20230913 | 150500 | 254940323150 | 48250 | 48300 | 48300 | 48250 | 52 |
| 222 | 20230913 | 150400 | 254937812900 | 48300 | 48300 | 48300 | 48300 | 25 |
| 223 | 20230913 | 150300 | 254936605400 | 48200 | 48300 | 48300 | 48200 | 559 |
| 224 | 20230913 | 150200 | 254909649850 | 48250 | 48200 | 48250 | 48200 | 676 |
| 225 | 20230913 | 150100 | 254877045550 | 48200 | 48200 | 48250 | 48200 | 829 |
| 226 | 20230913 | 150000 | 254837084450 | 48200 | 48300 | 48300 | 48200 | 1126 |
| 227 | 20230913 | 145900 | 254782774650 | 48300 | 48300 | 48300 | 48250 | 2337 |
| 228 | 20230913 | 145800 | 254670012050 | 48300 | 48250 | 48300 | 48250 | 4871 |
| 229 | 20230913 | 145700 | 254434754950 | 48250 | 48000 | 48300 | 48000 | 10811 |
| 230 | 20230913 | 145600 | 253913287650 | 48000 | 48050 | 48200 | 48000 | 19441 |
| 231 | 20230913 | 145500 | 252979766750 | 48050 | 48150 | 48150 | 48050 | 10760 |
| 232 | 20230913 | 145400 | 252462211500 | 48400 | 48150 | 48450 | 48150 | 9614 |
| 233 | 20230913 | 145300 | 251997092450 | 48200 | 48200 | 48350 | 48200 | 2290 |
| 234 | 20230913 | 145200 | 251886692800 | 48150 | 48250 | 48500 | 48050 | 35176 |
| 235 | 20230913 | 145100 | 250190463350 | 48250 | 48350 | 48350 | 48200 | 2580 |
| 236 | 20230913 | 145000 | 250066007900 | 48350 | 48250 | 48350 | 48200 | 10746 |
| 237 | 20230913 | 144900 | 249547737000 | 48250 | 48650 | 48650 | 48250 | 7426 |
| 238 | 20230913 | 144800 | 249188700600 | 48650 | 48550 | 48650 | 48450 | 21400 |
| 239 | 20230913 | 144700 | 248148356900 | 48550 | 48300 | 48650 | 48200 | 30276 |
| 240 | 20230913 | 144600 | 246678375850 | 48300 | 48650 | 48700 | 48200 | 56746 |
| 241 | 20230913 | 144500 | 243934420350 | 48650 | 48500 | 48750 | 48400 | 37784 |
| 242 | 20230913 | 144400 | 242097118850 | 48500 | 48500 | 48500 | 48450 | 2557 |
| 243 | 20230913 | 144300 | 241973107750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 244 | 20230913 | 144200 | 241973107750 | 48500 | 48500 | 48500 | 48500 | 79 |
| 245 | 20230913 | 144100 | 241969276250 | 48550 | 48350 | 48550 | 48350 | 3730 |
| 246 | 20230913 | 144000 | 241788300200 | 48400 | 48350 | 48400 | 48350 | 52 |
| 247 | 20230913 | 143900 | 241785784550 | 48450 | 48450 | 48450 | 48450 | 0 |
| 248 | 20230913 | 143800 | 241785784550 | 48450 | 48200 | 48500 | 48150 | 6028 |
| 249 | 20230913 | 143700 | 241495327000 | 48200 | 48500 | 48500 | 48200 | 3170 |
| 250 | 20230913 | 143600 | 241342241500 | 48500 | 48500 | 48500 | 48500 | 55 |
| 251 | 20230913 | 143500 | 241339574000 | 48450 | 48450 | 48450 | 48450 | 11 |
| 252 | 20230913 | 143400 | 241339041050 | 48500 | 48500 | 48500 | 48500 | 48 |
| 253 | 20230913 | 143300 | 241336713050 | 48500 | 48450 | 48500 | 48450 | 28 |
| 254 | 20230913 | 143200 | 241335355200 | 48450 | 48450 | 48500 | 48450 | 1076 |
| 255 | 20230913 | 143100 | 241283177500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 256 | 20230913 | 143000 | 241283177500 | 48450 | 48450 | 48450 | 48400 | 1171 |
| 257 | 20230913 | 142900 | 241226443750 | 48500 | 48500 | 48500 | 48450 | 42 |
| 258 | 20230913 | 142800 | 241224407050 | 48500 | 48500 | 48500 | 48500 | 25 |
| 259 | 20230913 | 142700 | 241223194550 | 48500 | 48500 | 48500 | 48500 | 26 |
| 260 | 20230913 | 142600 | 241221933550 | 48500 | 48500 | 48500 | 48500 | 25 |
| 261 | 20230913 | 142500 | 241220721050 | 48500 | 48550 | 48550 | 48500 | 794 |
| 262 | 20230913 | 142400 | 241182210400 | 48500 | 48450 | 48600 | 48450 | 7426 |
| 263 | 20230913 | 142300 | 240822025050 | 48450 | 48400 | 48450 | 48400 | 82 |
| 264 | 20230913 | 142200 | 240818053800 | 48400 | 48400 | 48450 | 48400 | 5095 |
| 265 | 20230913 | 142100 | 240571455750 | 48450 | 48550 | 48550 | 48450 | 2133 |
| 266 | 20230913 | 142000 | 240467962350 | 48600 | 48450 | 48600 | 48450 | 13715 |
| 267 | 20230913 | 141900 | 239801965850 | 48500 | 48200 | 48600 | 48200 | 16950 |
| 268 | 20230913 | 141800 | 238984121800 | 48200 | 48500 | 48650 | 48200 | 65144 |
| 269 | 20230913 | 141700 | 235826466300 | 48500 | 48550 | 48550 | 48500 | 27 |
| 270 | 20230913 | 141600 | 235825155550 | 48500 | 48450 | 48500 | 48450 | 25 |
| 271 | 20230913 | 141500 | 235823943100 | 48500 | 48550 | 48600 | 48500 | 7499 |
| 272 | 20230913 | 141400 | 235459768950 | 48600 | 48400 | 48600 | 48400 | 2472 |
| 273 | 20230913 | 141300 | 235339893150 | 48400 | 48550 | 48650 | 48400 | 18678 |
| 274 | 20230913 | 141200 | 234432997300 | 48600 | 48400 | 48600 | 48400 | 29816 |
| 275 | 20230913 | 141100 | 232985914350 | 48400 | 48550 | 48650 | 48400 | 37005 |
| 276 | 20230913 | 141000 | 231188537300 | 48550 | 48500 | 48650 | 48450 | 47408 |
| 277 | 20230913 | 140900 | 228886699000 | 48500 | 48450 | 48500 | 48400 | 11740 |
| 278 | 20230913 | 140800 | 228318085250 | 48500 | 48200 | 48500 | 48200 | 7913 |
| 279 | 20230913 | 140700 | 227935275250 | 48250 | 48050 | 48250 | 48050 | 14596 |
| 280 | 20230913 | 140600 | 227232709400 | 48050 | 47800 | 48050 | 47800 | 18782 |
| 281 | 20230913 | 140500 | 226332305650 | 47750 | 47850 | 47850 | 47750 | 49 |
| 282 | 20230913 | 140400 | 226329962250 | 47750 | 47700 | 48000 | 47700 | 20097 |
| 283 | 20230913 | 140300 | 225367219400 | 47700 | 47700 | 47700 | 47650 | 1371 |
| 284 | 20230913 | 140200 | 225301823800 | 47700 | 47750 | 47750 | 47700 | 3894 |
| 285 | 20230913 | 140100 | 225115968100 | 47750 | 47750 | 47800 | 47750 | 2960 |
| 286 | 20230913 | 140000 | 224974626850 | 47800 | 47800 | 47800 | 47800 | 3 |
| 287 | 20230913 | 135900 | 224974483450 | 47800 | 48000 | 48000 | 47800 | 17141 |
| 288 | 20230913 | 135800 | 224153403150 | 48000 | 47750 | 48000 | 47600 | 37432 |
| 289 | 20230913 | 135700 | 222365192450 | 47750 | 47750 | 47800 | 47700 | 11639 |
| 290 | 20230913 | 135600 | 221809647150 | 47750 | 47750 | 47850 | 47700 | 12172 |
| 291 | 20230913 | 135500 | 221227994750 | 47850 | 47900 | 48150 | 47800 | 16417 |
| 292 | 20230913 | 135400 | 220441634950 | 47900 | 48100 | 48350 | 47900 | 20667 |
| 293 | 20230913 | 135300 | 219447360600 | 47900 | 48150 | 48200 | 47900 | 6062 |
| 294 | 20230913 | 135200 | 219156606650 | 48150 | 48350 | 48350 | 47950 | 15083 |
| 295 | 20230913 | 135100 | 218431622650 | 48300 | 48100 | 48450 | 48000 | 18153 |
| 296 | 20230913 | 135000 | 217557031050 | 48100 | 48300 | 48300 | 48100 | 4707 |
| 297 | 20230913 | 134900 | 217330559550 | 48100 | 48500 | 48700 | 48100 | 30995 |
| 298 | 20230913 | 134800 | 215827131750 | 48500 | 48150 | 48650 | 48050 | 44424 |
| 299 | 20230913 | 134700 | 213675352550 | 48300 | 48550 | 48550 | 48050 | 20009 |
| 300 | 20230913 | 134600 | 212711793700 | 48550 | 48400 | 48750 | 48350 | 37351 |
| 301 | 20230913 | 134500 | 210898032600 | 48300 | 48150 | 48500 | 48150 | 27906 |
| 302 | 20230913 | 134400 | 209548756850 | 48150 | 48350 | 48350 | 48000 | 37098 |
| 303 | 20230913 | 134300 | 207763392850 | 48350 | 48500 | 48700 | 48350 | 31356 |
| 304 | 20230913 | 134200 | 206238068200 | 48300 | 48500 | 48650 | 48150 | 69214 |
| 305 | 20230913 | 134100 | 202880598550 | 48500 | 48300 | 48500 | 48300 | 10364 |
| 306 | 20230913 | 134000 | 202379107000 | 48300 | 48050 | 48450 | 48000 | 34756 |
| 307 | 20230913 | 133900 | 200701596950 | 48000 | 48100 | 48200 | 48000 | 21403 |
| 308 | 20230913 | 133800 | 199671888200 | 48050 | 47950 | 48250 | 47850 | 35055 |
| 309 | 20230913 | 133700 | 197987669000 | 47950 | 48300 | 48600 | 47950 | 51643 |
| 310 | 20230913 | 133600 | 195494767900 | 48300 | 48400 | 48450 | 48300 | 35989 |
| 311 | 20230913 | 133500 | 193754461400 | 48400 | 48600 | 48700 | 48300 | 11252 |
| 312 | 20230913 | 133400 | 193208956200 | 48500 | 48650 | 48700 | 48500 | 1690 |
| 313 | 20230913 | 133300 | 193126769200 | 48700 | 48450 | 48700 | 48450 | 18182 |
| 314 | 20230913 | 133200 | 192243751250 | 48450 | 48100 | 48500 | 48100 | 12422 |
| 315 | 20230913 | 133100 | 191643238150 | 48100 | 48300 | 48400 | 48100 | 12903 |
| 316 | 20230913 | 133000 | 191021487800 | 48350 | 48350 | 48350 | 48350 | 35 |
| 317 | 20230913 | 132900 | 191019795550 | 48350 | 48350 | 48350 | 48350 | 1 |
| 318 | 20230913 | 132800 | 191019747200 | 48350 | 48150 | 48350 | 48150 | 1472 |
| 319 | 20230913 | 132700 | 190948661750 | 48150 | 48100 | 48150 | 48100 | 49 |
| 320 | 20230913 | 132600 | 190946303150 | 48100 | 48100 | 48100 | 48100 | 6 |
| 321 | 20230913 | 132500 | 190946014550 | 48150 | 48150 | 48150 | 48150 | 31 |
| 322 | 20230913 | 132400 | 190944521900 | 48100 | 48100 | 48100 | 48100 | 22 |
| 323 | 20230913 | 132300 | 190943463700 | 48100 | 48150 | 48150 | 48100 | 8 |
| 324 | 20230913 | 132200 | 190943078550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 325 | 20230913 | 132100 | 190943078550 | 48000 | 47950 | 48250 | 47950 | 61 |
| 326 | 20230913 | 132000 | 190940139000 | 47950 | 48050 | 48050 | 47950 | 533 |
| 327 | 20230913 | 131900 | 190914566450 | 48100 | 48150 | 48150 | 48100 | 189 |
| 328 | 20230913 | 131800 | 190905467400 | 48200 | 48250 | 48250 | 48200 | 139 |
| 329 | 20230913 | 131700 | 190898767250 | 48250 | 48250 | 48250 | 48250 | 30 |
| 330 | 20230913 | 131600 | 190897319750 | 48250 | 48250 | 48250 | 48250 | 5 |
| 331 | 20230913 | 131500 | 190897078500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 332 | 20230913 | 131400 | 190897078500 | 48250 | 48200 | 48250 | 48200 | 27 |
| 333 | 20230913 | 131300 | 190895776750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 334 | 20230913 | 131200 | 190895776750 | 48200 | 48250 | 48250 | 48200 | 142 |
| 335 | 20230913 | 131100 | 190888930800 | 48250 | 48250 | 48250 | 48250 | 5 |
| 336 | 20230913 | 131000 | 190888689550 | 48250 | 48250 | 48300 | 48250 | 56 |
| 337 | 20230913 | 130900 | 190885986900 | 48200 | 48200 | 48200 | 48200 | 1 |
| 338 | 20230913 | 130800 | 190885938700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 339 | 20230913 | 130700 | 190885938700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 340 | 20230913 | 130600 | 190885938700 | 48200 | 48200 | 48200 | 48200 | 79 |
| 341 | 20230913 | 130500 | 190882130900 | 48150 | 48150 | 48150 | 48150 | 0 |
| 342 | 20230913 | 130400 | 190882130900 | 48150 | 48150 | 48150 | 48150 | 25 |
| 343 | 20230913 | 130300 | 190880927150 | 48100 | 48100 | 48100 | 48100 | 330 |
| 344 | 20230913 | 130200 | 190865054150 | 48100 | 48150 | 48150 | 48100 | 1801 |
| 345 | 20230913 | 130100 | 190778342500 | 48100 | 48300 | 48350 | 48100 | 2673 |
| 346 | 20230913 | 130000 | 190649495900 | 48100 | 48300 | 48300 | 48100 | 477 |
| 347 | 20230913 | 125900 | 190626506800 | 48100 | 48100 | 48100 | 48100 | 11 |
| 348 | 20230913 | 125800 | 190625977700 | 48100 | 48100 | 48100 | 48100 | 40 |
| 349 | 20230913 | 125700 | 190624053700 | 48100 | 48150 | 48150 | 48100 | 100 |
| 350 | 20230913 | 125600 | 190619242800 | 48300 | 48300 | 48300 | 48200 | 481 |
| 351 | 20230913 | 125500 | 190596015500 | 48250 | 48200 | 48300 | 48200 | 83 |
| 352 | 20230913 | 125400 | 190592013100 | 48300 | 48200 | 48300 | 48200 | 5 |
| 353 | 20230913 | 125300 | 190591771700 | 48250 | 48300 | 48300 | 48250 | 41 |
| 354 | 20230913 | 125200 | 190589793350 | 48300 | 48300 | 48300 | 48300 | 32 |
| 355 | 20230913 | 125100 | 190588247750 | 48300 | 48300 | 48300 | 48300 | 10 |
| 356 | 20230913 | 125000 | 190587764750 | 48200 | 48200 | 48200 | 48200 | 0 |
| 357 | 20230913 | 124900 | 190587764750 | 48200 | 48300 | 48300 | 48200 | 1273 |
| 358 | 20230913 | 124800 | 190526398050 | 48300 | 48300 | 48300 | 48300 | 85 |
| 359 | 20230913 | 124700 | 190522292550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 360 | 20230913 | 124600 | 190522292550 | 48300 | 48300 | 48300 | 48300 | 33 |
| 361 | 20230913 | 124500 | 190520698650 | 48350 | 48350 | 48350 | 48350 | 1 |
| 362 | 20230913 | 124400 | 190520650300 | 48300 | 48300 | 48350 | 48300 | 190 |
| 363 | 20230913 | 124300 | 190511465850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 364 | 20230913 | 124200 | 190511465850 | 48350 | 48250 | 48350 | 48250 | 62 |
| 365 | 20230913 | 124100 | 190508474250 | 48250 | 48250 | 48250 | 48250 | 30 |
| 366 | 20230913 | 124000 | 190507026750 | 48350 | 48350 | 48350 | 48350 | 137 |
| 367 | 20230913 | 123900 | 190500402800 | 48350 | 48200 | 48350 | 48200 | 11 |
| 368 | 20230913 | 123800 | 190499871100 | 48350 | 48250 | 48350 | 48250 | 122 |
| 369 | 20230913 | 123700 | 190493975050 | 48300 | 48400 | 48400 | 48300 | 58 |
| 370 | 20230913 | 123600 | 190491172650 | 48400 | 48200 | 48400 | 48200 | 1053 |
| 371 | 20230913 | 123500 | 190440322450 | 48200 | 48250 | 48250 | 48200 | 150 |
| 372 | 20230913 | 123400 | 190433086300 | 48250 | 48300 | 48300 | 48250 | 113 |
| 373 | 20230913 | 123300 | 190427631500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 374 | 20230913 | 123200 | 190427631500 | 48350 | 48300 | 48350 | 48300 | 330 |
| 375 | 20230913 | 123100 | 190411692000 | 48350 | 48350 | 48350 | 48350 | 23 |
| 376 | 20230913 | 123000 | 190410579950 | 48350 | 48400 | 48400 | 48350 | 157 |
| 377 | 20230913 | 122900 | 190402987400 | 48400 | 48400 | 48400 | 48350 | 309 |
| 378 | 20230913 | 122800 | 190388031900 | 48400 | 48400 | 48400 | 48400 | 309 |
| 379 | 20230913 | 122700 | 190373076300 | 48400 | 48400 | 48400 | 48400 | 0 |
| 380 | 20230913 | 122600 | 190373076300 | 48400 | 48350 | 48400 | 48350 | 42 |
| 381 | 20230913 | 122500 | 190371043950 | 48350 | 48400 | 48400 | 48350 | 2385 |
| 382 | 20230913 | 122400 | 190255611250 | 48400 | 48300 | 48400 | 48300 | 4827 |
| 383 | 20230913 | 122300 | 190022284450 | 48300 | 48150 | 48300 | 48150 | 1947 |
| 384 | 20230913 | 122200 | 189928394450 | 48100 | 48150 | 48200 | 48100 | 334 |
| 385 | 20230913 | 122100 | 189912297650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 386 | 20230913 | 122000 | 189912297650 | 48200 | 48200 | 48200 | 48200 | 0 |
| 387 | 20230913 | 121900 | 189912297650 | 48200 | 48050 | 48200 | 48050 | 639 |
| 388 | 20230913 | 121800 | 189881514600 | 48050 | 48100 | 48100 | 48050 | 62 |
| 389 | 20230913 | 121700 | 189878534400 | 48100 | 48050 | 48150 | 48050 | 28 |
| 390 | 20230913 | 121600 | 189877187950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 391 | 20230913 | 121500 | 189877187950 | 48100 | 48100 | 48150 | 48100 | 577 |
| 392 | 20230913 | 121400 | 189849431850 | 48050 | 48050 | 48050 | 48050 | 6 |
| 393 | 20230913 | 121300 | 189849143550 | 48000 | 48050 | 48050 | 48000 | 20 |
| 394 | 20230913 | 121200 | 189848183150 | 47950 | 48000 | 48000 | 47950 | 1333 |
| 395 | 20230913 | 121100 | 189784199200 | 47950 | 47950 | 47950 | 47950 | 589 |
| 396 | 20230913 | 121000 | 189755956650 | 47950 | 47950 | 47950 | 47950 | 16 |
| 397 | 20230913 | 120900 | 189755189450 | 47950 | 47950 | 47950 | 47950 | 60 |
| 398 | 20230913 | 120800 | 189752312450 | 47950 | 47950 | 47950 | 47950 | 33 |
| 399 | 20230913 | 120700 | 189750730100 | 47950 | 47950 | 47950 | 47950 | 10 |
| 400 | 20230913 | 120600 | 189750250600 | 47950 | 47950 | 47950 | 47950 | 56 |
| 401 | 20230913 | 120500 | 189747565400 | 47950 | 47950 | 47950 | 47950 | 10 |
| 402 | 20230913 | 120400 | 189747085900 | 47950 | 47950 | 47950 | 47950 | 39 |
| 403 | 20230913 | 120300 | 189745215850 | 47950 | 47900 | 47950 | 47900 | 48 |
| 404 | 20230913 | 120200 | 189742916250 | 47900 | 47900 | 47900 | 47900 | 39 |
| 405 | 20230913 | 120100 | 189741048150 | 47900 | 47950 | 47950 | 47900 | 39 |
| 406 | 20230913 | 120000 | 189739178350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 407 | 20230913 | 115900 | 189739178350 | 47950 | 47950 | 47950 | 47950 | 13 |
| 408 | 20230913 | 115800 | 189738555000 | 47950 | 47950 | 47950 | 47950 | 0 |
| 409 | 20230913 | 115700 | 189738555000 | 47950 | 47950 | 47950 | 47950 | 35 |
| 410 | 20230913 | 115600 | 189736876750 | 47900 | 47900 | 47900 | 47900 | 29 |
| 411 | 20230913 | 115500 | 189735487650 | 47850 | 47850 | 47850 | 47850 | 13 |
| 412 | 20230913 | 115400 | 189734865600 | 47900 | 47800 | 47900 | 47800 | 787 |
| 413 | 20230913 | 115300 | 189697207200 | 47850 | 47850 | 47850 | 47850 | 33 |
| 414 | 20230913 | 115200 | 189695628150 | 47850 | 47800 | 47850 | 47800 | 132 |
| 415 | 20230913 | 115100 | 189689317950 | 47800 | 47800 | 47800 | 47800 | 813 |
| 416 | 20230913 | 115000 | 189650456550 | 47800 | 47850 | 47850 | 47800 | 28 |
| 417 | 20230913 | 114900 | 189649117600 | 47750 | 47800 | 47800 | 47750 | 3952 |
| 418 | 20230913 | 114800 | 189460311200 | 47850 | 47850 | 47850 | 47850 | 113 |
| 419 | 20230913 | 114700 | 189454904150 | 47900 | 47900 | 47900 | 47900 | 45 |
| 420 | 20230913 | 114600 | 189452748650 | 47950 | 47900 | 47950 | 47900 | 45 |
| 421 | 20230913 | 114500 | 189450591850 | 47900 | 47850 | 47900 | 47850 | 1071 |
| 422 | 20230913 | 114400 | 189399344400 | 47900 | 47900 | 47950 | 47900 | 94 |
| 423 | 20230913 | 114300 | 189394841500 | 47950 | 47900 | 47950 | 47900 | 25 |
| 424 | 20230913 | 114200 | 189393642800 | 47950 | 47950 | 47950 | 47950 | 75 |
| 425 | 20230913 | 114100 | 189390046550 | 47950 | 47900 | 47950 | 47850 | 1821 |
| 426 | 20230913 | 114000 | 189302825350 | 47900 | 47750 | 47900 | 47750 | 19486 |
| 427 | 20230913 | 113900 | 188369581100 | 47700 | 47550 | 47700 | 47400 | 26280 |
| 428 | 20230913 | 113800 | 187118150200 | 47550 | 47650 | 47750 | 47300 | 70275 |
| 429 | 20230913 | 113700 | 183781181850 | 47650 | 47400 | 47650 | 47250 | 65297 |
| 430 | 20230913 | 113600 | 180687329000 | 47400 | 48000 | 48200 | 47400 | 68974 |
| 431 | 20230913 | 113500 | 177404022350 | 48000 | 48000 | 48350 | 48000 | 33432 |
| 432 | 20230913 | 113400 | 175796434800 | 47950 | 47850 | 47950 | 47800 | 30778 |
| 433 | 20230913 | 113300 | 174322929350 | 47850 | 47500 | 47850 | 47500 | 15909 |
| 434 | 20230913 | 113200 | 173564277350 | 47550 | 47550 | 47550 | 47550 | 1008 |
| 435 | 20230913 | 113100 | 173516346950 | 47400 | 48000 | 48000 | 47400 | 54400 |
| 436 | 20230913 | 113000 | 170918955600 | 48000 | 47550 | 48000 | 47400 | 22402 |
| 437 | 20230913 | 112900 | 169850270700 | 47550 | 47600 | 47650 | 47350 | 15909 |
| 438 | 20230913 | 112800 | 169094465100 | 47550 | 47600 | 47850 | 47500 | 21509 |
| 439 | 20230913 | 112700 | 168067786700 | 47500 | 47550 | 47600 | 47400 | 362 |
| 440 | 20230913 | 112600 | 168050580150 | 47550 | 47350 | 47600 | 47350 | 27406 |
| 441 | 20230913 | 112500 | 166752903250 | 47350 | 47850 | 47850 | 47350 | 64141 |
| 442 | 20230913 | 112400 | 163706763250 | 47850 | 47600 | 48000 | 47450 | 40460 |
| 443 | 20230913 | 112300 | 161773073250 | 47500 | 47650 | 47750 | 47300 | 77325 |
| 444 | 20230913 | 112200 | 158105218550 | 47650 | 47650 | 47750 | 47400 | 43762 |
| 445 | 20230913 | 112100 | 156024836400 | 47650 | 47450 | 47750 | 47300 | 92362 |
| 446 | 20230913 | 112000 | 151642406200 | 47550 | 47750 | 47900 | 47450 | 52997 |
| 447 | 20230913 | 111900 | 149117410400 | 47650 | 47850 | 48000 | 47650 | 34515 |
| 448 | 20230913 | 111800 | 147468180550 | 47850 | 48050 | 48450 | 47850 | 35832 |
| 449 | 20230913 | 111700 | 145746331050 | 48050 | 48400 | 48550 | 48050 | 48023 |
| 450 | 20230913 | 111600 | 143425660250 | 48350 | 48350 | 48500 | 48300 | 49789 |
| 451 | 20230913 | 111500 | 141016104450 | 48300 | 48550 | 48650 | 48300 | 29436 |
| 452 | 20230913 | 111400 | 139591566150 | 48550 | 48550 | 48650 | 48250 | 19803 |
| 453 | 20230913 | 111300 | 138632675250 | 48550 | 49050 | 49050 | 48500 | 33595 |
| 454 | 20230913 | 111200 | 136997602250 | 49050 | 49100 | 49100 | 49050 | 513 |
| 455 | 20230913 | 111100 | 136972439550 | 49100 | 49100 | 49100 | 49100 | 560 |
| 456 | 20230913 | 111000 | 136944943550 | 49100 | 49150 | 49200 | 49100 | 1245 |
| 457 | 20230913 | 110900 | 136883750850 | 49150 | 49200 | 49250 | 49150 | 658 |
| 458 | 20230913 | 110800 | 136851380150 | 49250 | 49050 | 49250 | 49050 | 17207 |
| 459 | 20230913 | 110700 | 136005782150 | 49000 | 48900 | 49250 | 48900 | 56994 |
| 460 | 20230913 | 110600 | 133208987300 | 48900 | 48350 | 48950 | 48350 | 51400 |
| 461 | 20230913 | 110500 | 130706513550 | 48400 | 48500 | 48550 | 48250 | 30925 |
| 462 | 20230913 | 110400 | 129211013600 | 48500 | 48450 | 48500 | 48350 | 13995 |
| 463 | 20230913 | 110300 | 128533414550 | 48450 | 48650 | 48700 | 48450 | 20489 |
| 464 | 20230913 | 110200 | 127539013850 | 48650 | 48950 | 49050 | 48650 | 10579 |
| 465 | 20230913 | 110100 | 127021741300 | 49100 | 48700 | 49200 | 48650 | 34024 |
| 466 | 20230913 | 110000 | 125354167150 | 49100 | 48900 | 49200 | 48650 | 23949 |
| 467 | 20230913 | 105900 | 124180730100 | 48900 | 48600 | 48900 | 48600 | 13094 |
| 468 | 20230913 | 105800 | 123542311400 | 48700 | 49200 | 49200 | 48550 | 11803 |
| 469 | 20230913 | 105700 | 122968006750 | 49200 | 49150 | 49250 | 48800 | 27346 |
| 470 | 20230913 | 105600 | 121623080950 | 49150 | 49000 | 49200 | 48550 | 63767 |
| 471 | 20230913 | 105500 | 118502479300 | 49000 | 48900 | 49100 | 48850 | 22462 |
| 472 | 20230913 | 105400 | 117403760500 | 48900 | 49000 | 49150 | 48850 | 60549 |
| 473 | 20230913 | 105300 | 114435355650 | 48950 | 48600 | 49000 | 48350 | 59745 |
| 474 | 20230913 | 105200 | 111522495850 | 48600 | 48700 | 48850 | 48400 | 43651 |
| 475 | 20230913 | 105100 | 109399607700 | 48650 | 48500 | 48850 | 48350 | 75564 |
| 476 | 20230913 | 105000 | 105727939300 | 48550 | 48750 | 48850 | 48550 | 50509 |
| 477 | 20230913 | 104900 | 103265377400 | 48750 | 48500 | 48750 | 48350 | 55813 |
| 478 | 20230913 | 104800 | 100553277150 | 48400 | 48600 | 48600 | 48300 | 75838 |
| 479 | 20230913 | 104700 | 96877099500 | 48550 | 48600 | 48650 | 48100 | 92922 |
| 480 | 20230913 | 104600 | 92380783750 | 48600 | 48550 | 48800 | 48500 | 102175 |
| 481 | 20230913 | 104500 | 87406440450 | 48500 | 48450 | 48550 | 48300 | 97865 |
| 482 | 20230913 | 104400 | 82673203200 | 48450 | 48500 | 48700 | 47850 | 121435 |
| 483 | 20230913 | 104300 | 76792668100 | 48300 | 48400 | 48750 | 48250 | 130617 |
| 484 | 20230913 | 104200 | 70469077200 | 48400 | 48550 | 48800 | 48300 | 58033 |
| 485 | 20230913 | 104100 | 67653154600 | 48550 | 48550 | 48550 | 48550 | 10 |
| 486 | 20230913 | 104000 | 67652669100 | 48550 | 48500 | 48550 | 48450 | 3618 |
| 487 | 20230913 | 103900 | 67477251350 | 48500 | 48500 | 48550 | 48500 | 1724 |
| 488 | 20230913 | 103800 | 67393588000 | 48500 | 48600 | 48600 | 48350 | 13076 |
| 489 | 20230913 | 103700 | 66760096300 | 48600 | 48600 | 48600 | 48500 | 3870 |
| 490 | 20230913 | 103600 | 66572244800 | 48600 | 48450 | 48600 | 48150 | 24522 |
| 491 | 20230913 | 103500 | 65382684500 | 48500 | 48450 | 48500 | 47950 | 16452 |
| 492 | 20230913 | 103400 | 64588832550 | 48500 | 47900 | 48500 | 47850 | 45443 |
| 493 | 20230913 | 103300 | 62397947750 | 48050 | 47750 | 48350 | 47700 | 71709 |
| 494 | 20230913 | 103200 | 58948598550 | 47750 | 48150 | 48150 | 47750 | 31002 |
| 495 | 20230913 | 103100 | 57461938700 | 48150 | 48000 | 48400 | 47800 | 107891 |
| 496 | 20230913 | 103000 | 52259490050 | 48000 | 48000 | 48050 | 47750 | 52506 |
| 497 | 20230913 | 102900 | 49742683550 | 48000 | 47900 | 48150 | 47900 | 34359 |
| 498 | 20230913 | 102800 | 48093638300 | 47900 | 47750 | 48150 | 47650 | 79946 |
| 499 | 20230913 | 102700 | 44262326650 | 47800 | 48100 | 48150 | 47750 | 26748 |
| 500 | 20230913 | 102600 | 42981681650 | 48100 | 47950 | 48200 | 47700 | 59468 |
| 501 | 20230913 | 102500 | 40129870300 | 47950 | 47950 | 47950 | 47650 | 49289 |
| 502 | 20230913 | 102400 | 37776338150 | 47950 | 47900 | 47950 | 47850 | 8381 |
| 503 | 20230913 | 102300 | 37375071900 | 47850 | 47850 | 47850 | 47800 | 3705 |
| 504 | 20230913 | 102200 | 37197810100 | 47850 | 48200 | 48200 | 47850 | 16248 |
| 505 | 20230913 | 102100 | 36418167200 | 48200 | 48200 | 48200 | 48050 | 3181 |
| 506 | 20230913 | 102000 | 36265081850 | 48200 | 48200 | 48200 | 48200 | 38 |
| 507 | 20230913 | 101900 | 36263250250 | 48150 | 48250 | 48250 | 48150 | 1279 |
| 508 | 20230913 | 101800 | 36201586400 | 48250 | 48200 | 48250 | 48050 | 1177 |
| 509 | 20230913 | 101700 | 36144871700 | 48100 | 48300 | 48300 | 48050 | 9893 |
| 510 | 20230913 | 101600 | 35667839250 | 48300 | 48700 | 48700 | 48100 | 56710 |
| 511 | 20230913 | 101500 | 32925119600 | 48750 | 49200 | 49200 | 48600 | 12612 |
| 512 | 20230913 | 101400 | 32310938950 | 49250 | 49100 | 49250 | 48750 | 40558 |
| 513 | 20230913 | 101300 | 30319183850 | 49000 | 48650 | 49150 | 48650 | 79222 |
| 514 | 20230913 | 101200 | 26439852000 | 48650 | 48600 | 48700 | 48550 | 1094 |
| 515 | 20230913 | 101100 | 26386691950 | 48600 | 48550 | 48700 | 48300 | 16403 |
| 516 | 20230913 | 101000 | 25592277950 | 48700 | 48700 | 48800 | 48450 | 36239 |
| 517 | 20230913 | 100900 | 23829525550 | 48700 | 49000 | 49050 | 48650 | 57869 |
| 518 | 20230913 | 100800 | 21001651400 | 49000 | 48700 | 49000 | 48650 | 68723 |
| 519 | 20230913 | 100700 | 17642901350 | 48700 | 48800 | 48950 | 48300 | 60333 |
| 520 | 20230913 | 100600 | 14712627700 | 48500 | 48500 | 49050 | 48500 | 86946 |
| 521 | 20230913 | 100500 | 10469523200 | 48500 | 48950 | 49000 | 48500 | 61540 |
| 522 | 20230913 | 100400 | 7471609700 | 48950 | 48500 | 48950 | 48500 | 41986 |
| 523 | 20230913 | 100300 | 5427453600 | 48500 | 48650 | 48650 | 48500 | 15142 |
| 524 | 20230913 | 100200 | 4692608050 | 48650 | 48600 | 48950 | 48500 | 13449 |
| 525 | 20230913 | 100100 | 4038587500 | 48650 | 48650 | 48650 | 48650 | 32 |
| 526 | 20230913 | 100000 | 4037030700 | 48600 | 48600 | 48600 | 48600 | 526 |
| 527 | 20230913 | 095900 | 4011467100 | 48600 | 48600 | 48600 | 48600 | 100 |
| 528 | 20230913 | 095800 | 4006607100 | 48600 | 48600 | 48600 | 48600 | 0 |
| 529 | 20230913 | 095700 | 4006607100 | 48600 | 48600 | 48600 | 48600 | 23 |
| 530 | 20230913 | 095600 | 4005489300 | 48600 | 48600 | 48600 | 48600 | 3 |
| 531 | 20230913 | 095500 | 4005343500 | 48550 | 48550 | 48550 | 48550 | 165 |
| 532 | 20230913 | 095400 | 3997332750 | 48550 | 48550 | 48550 | 48550 | 33 |
| 533 | 20230913 | 095300 | 3995730600 | 48550 | 48550 | 48550 | 48550 | 33 |
| 534 | 20230913 | 095200 | 3994128450 | 48550 | 48500 | 48550 | 48500 | 536 |
| 535 | 20230913 | 095100 | 3968107500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 536 | 20230913 | 095000 | 3968107500 | 48350 | 48400 | 48450 | 48350 | 425 |
| 537 | 20230913 | 094900 | 3947543650 | 48400 | 48500 | 48500 | 48400 | 1145 |
| 538 | 20230913 | 094800 | 3892067350 | 48500 | 48500 | 48500 | 48500 | 20 |
| 539 | 20230913 | 094700 | 3891097350 | 48550 | 48550 | 48550 | 48550 | 1 |
| 540 | 20230913 | 094600 | 3891048800 | 48550 | 48550 | 48550 | 48500 | 53 |
| 541 | 20230913 | 094500 | 3888476150 | 48550 | 48550 | 48550 | 48550 | 1 |
| 542 | 20230913 | 094400 | 3888427600 | 48550 | 48550 | 48550 | 48550 | 0 |
| 543 | 20230913 | 094300 | 3888427600 | 48550 | 48550 | 48550 | 48550 | 0 |
| 544 | 20230913 | 094200 | 3888427600 | 48550 | 48550 | 48550 | 48550 | 92 |
| 545 | 20230913 | 094100 | 3883961000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 546 | 20230913 | 094000 | 3883961000 | 48550 | 48550 | 48550 | 48550 | 8 |
| 547 | 20230913 | 093900 | 3883572600 | 48550 | 48550 | 48550 | 48550 | 29 |
| 548 | 20230913 | 093800 | 3882164650 | 48500 | 48450 | 48500 | 48450 | 376 |
| 549 | 20230913 | 093700 | 3863928700 | 48450 | 48500 | 48500 | 48450 | 1207 |
| 550 | 20230913 | 093600 | 3805418450 | 48500 | 48500 | 48500 | 48500 | 224 |
| 551 | 20230913 | 093500 | 3794554450 | 48550 | 48550 | 48550 | 48500 | 231 |
| 552 | 20230913 | 093400 | 3783349700 | 48500 | 48550 | 48550 | 48500 | 451 |
| 553 | 20230913 | 093300 | 3761474400 | 48550 | 48550 | 48550 | 48550 | 100 |
| 554 | 20230913 | 093200 | 3756619400 | 48550 | 48450 | 48600 | 48450 | 1177 |
| 555 | 20230913 | 093100 | 3699493900 | 48350 | 48150 | 48350 | 48100 | 9279 |
| 556 | 20230913 | 093000 | 3251680050 | 48250 | 48250 | 48250 | 48150 | 3346 |
| 557 | 20230913 | 092900 | 3090464250 | 48300 | 48300 | 48300 | 48300 | 23 |
| 558 | 20230913 | 092800 | 3089353350 | 48300 | 48300 | 48350 | 48300 | 654 |
| 559 | 20230913 | 092700 | 3057764000 | 48300 | 48350 | 48350 | 48300 | 786 |
| 560 | 20230913 | 092600 | 3019770900 | 48400 | 48400 | 48400 | 48400 | 151 |
| 561 | 20230913 | 092500 | 3012462500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 562 | 20230913 | 092400 | 3012462500 | 48450 | 48400 | 48450 | 48400 | 33 |
| 563 | 20230913 | 092300 | 3010864150 | 48450 | 48450 | 48450 | 48450 | 27 |
| 564 | 20230913 | 092200 | 3009556000 | 48400 | 48400 | 48400 | 48400 | 42 |
| 565 | 20230913 | 092100 | 3007523200 | 48400 | 48450 | 48450 | 48400 | 403 |
| 566 | 20230913 | 092000 | 2988007200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 567 | 20230913 | 091900 | 2988007200 | 48500 | 48500 | 48500 | 48500 | 261 |
| 568 | 20230913 | 091800 | 2975348700 | 48500 | 48250 | 48550 | 48250 | 2055 |
| 569 | 20230913 | 091700 | 2876042350 | 48200 | 48300 | 48300 | 48200 | 24 |
| 570 | 20230913 | 091600 | 2874885450 | 48150 | 48350 | 48350 | 48150 | 5273 |
| 571 | 20230913 | 091500 | 2620633750 | 48350 | 48350 | 48400 | 48350 | 22 |
| 572 | 20230913 | 091400 | 2619569100 | 48350 | 48300 | 48350 | 48300 | 39 |
| 573 | 20230913 | 091300 | 2617685350 | 48350 | 48450 | 48450 | 48350 | 798 |
| 574 | 20230913 | 091200 | 2579072050 | 48450 | 48450 | 48500 | 48450 | 313 |
| 575 | 20230913 | 091100 | 2563902150 | 48450 | 48300 | 48450 | 48300 | 257 |
| 576 | 20230913 | 091000 | 2551471700 | 48300 | 48250 | 48300 | 48250 | 103 |
| 577 | 20230913 | 090900 | 2546499750 | 48250 | 48250 | 48350 | 48250 | 349 |
| 578 | 20230913 | 090800 | 2529658100 | 48350 | 48400 | 48400 | 48250 | 1552 |
| 579 | 20230913 | 090700 | 2454629000 | 48400 | 48500 | 48500 | 48400 | 862 |
| 580 | 20230913 | 090600 | 2412845200 | 48500 | 48550 | 48600 | 48500 | 665 |
| 581 | 20230913 | 090500 | 2380588000 | 48500 | 48550 | 48550 | 48500 | 129 |
| 582 | 20230913 | 090400 | 2374325300 | 48550 | 48650 | 48650 | 48550 | 11 |
| 583 | 20230913 | 090300 | 2373791100 | 48500 | 48500 | 48500 | 48400 | 653 |
| 584 | 20230913 | 090200 | 2342151750 | 48500 | 48500 | 48650 | 48500 | 1027 |
| 585 | 20230913 | 090100 | 2292330550 | 48500 | 48450 | 48500 | 48250 | 5912 |
| 586 | 20230913 | 090000 | 2006101850 | 48500 | 48950 | 49000 | 48500 | 41023 |