32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 3 | 20230922 | 184600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20230922 | 184500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20230922 | 184400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20230922 | 184300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20230922 | 184200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20230922 | 184100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20230922 | 184000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20230922 | 183900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20230922 | 183800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20230922 | 183700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20230922 | 183600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20230922 | 183500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20230922 | 183400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20230922 | 183300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20230922 | 183200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20230922 | 183100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20230922 | 183000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20230922 | 182900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20230922 | 182800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20230922 | 182700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20230922 | 182600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20230922 | 182500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20230922 | 182400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20230922 | 182300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20230922 | 182200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20230922 | 182100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20230922 | 182000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20230922 | 181900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20230922 | 181800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20230922 | 181700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 33 | 20230922 | 181600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20230922 | 181500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20230922 | 181400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20230922 | 181300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20230922 | 181200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20230922 | 181100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20230922 | 181000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20230922 | 180900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20230922 | 180800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20230922 | 180700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20230922 | 180600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20230922 | 180500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20230922 | 180400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20230922 | 180300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20230922 | 180200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20230922 | 180100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20230922 | 180000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20230922 | 175900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20230922 | 175800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20230922 | 175700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20230922 | 175600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20230922 | 175500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20230922 | 175400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20230922 | 175300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20230922 | 175200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20230922 | 175100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20230922 | 175000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20230922 | 174900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20230922 | 174800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20230922 | 174700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 63 | 20230922 | 174600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20230922 | 174500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20230922 | 174400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20230922 | 174300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20230922 | 174200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20230922 | 174100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20230922 | 174000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20230922 | 173900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20230922 | 173800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20230922 | 173700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20230922 | 173600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20230922 | 173500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20230922 | 173400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20230922 | 173300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20230922 | 173200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20230922 | 173100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20230922 | 173000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20230922 | 172900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20230922 | 172800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20230922 | 172700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20230922 | 172600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20230922 | 172500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20230922 | 172400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20230922 | 172300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20230922 | 172200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20230922 | 172100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20230922 | 172000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20230922 | 171900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20230922 | 171800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20230922 | 171700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 93 | 20230922 | 171600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20230922 | 171500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20230922 | 171400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20230922 | 171300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20230922 | 171200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20230922 | 171100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20230922 | 171000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20230922 | 170900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20230922 | 170800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20230922 | 170700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20230922 | 170600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20230922 | 170500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20230922 | 170400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20230922 | 170300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20230922 | 170200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20230922 | 170100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20230922 | 170000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20230922 | 165900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20230922 | 165800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20230922 | 165700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20230922 | 165600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20230922 | 165500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20230922 | 165400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20230922 | 165300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20230922 | 165200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20230922 | 165100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20230922 | 165000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20230922 | 164900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20230922 | 164800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20230922 | 164700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 123 | 20230922 | 164600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20230922 | 164500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20230922 | 164400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20230922 | 164300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20230922 | 164200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20230922 | 164100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20230922 | 164000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20230922 | 163900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20230922 | 163800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20230922 | 163700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20230922 | 163600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20230922 | 163500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20230922 | 163400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20230922 | 163300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20230922 | 163200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20230922 | 163100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20230922 | 163000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20230922 | 162900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20230922 | 162800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20230922 | 162700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20230922 | 162600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20230922 | 162500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20230922 | 162400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20230922 | 162300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20230922 | 162200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20230922 | 162100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20230922 | 162000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20230922 | 161900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20230922 | 161800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20230922 | 161700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 153 | 20230922 | 161600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20230922 | 161500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20230922 | 161400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20230922 | 161300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20230922 | 161200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20230922 | 161100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20230922 | 161000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20230922 | 160900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20230922 | 160800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20230922 | 160700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20230922 | 160600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20230922 | 160500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20230922 | 160400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20230922 | 160300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20230922 | 160200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20230922 | 160100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20230922 | 160000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20230922 | 155900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20230922 | 155800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20230922 | 155700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20230922 | 155600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20230922 | 155500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20230922 | 155400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20230922 | 155300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20230922 | 155200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20230922 | 155100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20230922 | 155000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20230922 | 154900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20230922 | 154800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20230922 | 154700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 183 | 20230922 | 154600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20230922 | 154500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20230922 | 154400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20230922 | 154300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20230922 | 154200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20230922 | 154100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20230922 | 154000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20230922 | 153900 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20230922 | 153800 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20230922 | 153700 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20230922 | 153600 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20230922 | 153500 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20230922 | 153400 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20230922 | 153300 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20230922 | 153200 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20230922 | 153100 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20230922 | 153000 | 303432367750 | 47550 | 47550 | 47550 | 47550 | 5044 |
| 200 | 20230922 | 152900 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20230922 | 152800 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20230922 | 152700 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20230922 | 152600 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20230922 | 152500 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20230922 | 152400 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20230922 | 152300 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20230922 | 152200 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20230922 | 152100 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20230922 | 152000 | 303192525550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20230922 | 151900 | 303192525550 | 47600 | 47600 | 47600 | 47550 | 3377 |
| 211 | 20230922 | 151800 | 303031927650 | 47600 | 47550 | 47600 | 47550 | 107 |
| 212 | 20230922 | 151700 | 303026839550 | 47600 | 47550 | 47600 | 47550 | 235 |
| 213 | 20230922 | 151600 | 303015663600 | 47600 | 47550 | 47600 | 47550 | 268 |
| 214 | 20230922 | 151500 | 303002912000 | 47550 | 47600 | 47600 | 47550 | 618 |
| 215 | 20230922 | 151400 | 302973508400 | 47550 | 47550 | 47550 | 47550 | 5 |
| 216 | 20230922 | 151300 | 302973270650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20230922 | 151200 | 302973270650 | 47600 | 47650 | 47650 | 47600 | 4123 |
| 218 | 20230922 | 151100 | 302777015500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20230922 | 151000 | 302777015500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20230922 | 150900 | 302777015500 | 47650 | 47650 | 47650 | 47650 | 309 |
| 221 | 20230922 | 150800 | 302762291650 | 47650 | 47600 | 47650 | 47600 | 1669 |
| 222 | 20230922 | 150700 | 302682847150 | 47650 | 47600 | 47650 | 47600 | 50 |
| 223 | 20230922 | 150600 | 302680465700 | 47600 | 47600 | 47650 | 47600 | 596 |
| 224 | 20230922 | 150500 | 302652091850 | 47600 | 47600 | 47600 | 47600 | 1 |
| 225 | 20230922 | 150400 | 302652044250 | 47600 | 47600 | 47600 | 47600 | 11 |
| 226 | 20230922 | 150300 | 302651520650 | 47650 | 47650 | 47650 | 47650 | 7 |
| 227 | 20230922 | 150200 | 302651187100 | 47650 | 47650 | 47650 | 47650 | 4 |
| 228 | 20230922 | 150100 | 302650996500 | 47650 | 47650 | 47650 | 47650 | 2 |
| 229 | 20230922 | 150000 | 302650901200 | 47650 | 47650 | 47650 | 47650 | 7 |
| 230 | 20230922 | 145900 | 302650567650 | 47650 | 47650 | 47650 | 47650 | 28 |
| 231 | 20230922 | 145800 | 302649233450 | 47600 | 47600 | 47650 | 47600 | 153 |
| 232 | 20230922 | 145700 | 302641950550 | 47650 | 47650 | 47650 | 47650 | 36 |
| 233 | 20230922 | 145600 | 302640235150 | 47600 | 47600 | 47600 | 47600 | 160 |
| 234 | 20230922 | 145500 | 302632619150 | 47650 | 47650 | 47650 | 47650 | 19 |
| 235 | 20230922 | 145400 | 302631713800 | 47650 | 47650 | 47650 | 47650 | 7 |
| 236 | 20230922 | 145300 | 302631380250 | 47650 | 47650 | 47650 | 47650 | 3 |
| 237 | 20230922 | 145200 | 302631237300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20230922 | 145100 | 302631237300 | 47650 | 47600 | 47650 | 47600 | 1277 |
| 239 | 20230922 | 145000 | 302570447550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20230922 | 144900 | 302570447550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20230922 | 144800 | 302570447550 | 47600 | 47600 | 47600 | 47550 | 190 |
| 242 | 20230922 | 144700 | 302561405600 | 47600 | 47600 | 47600 | 47600 | 2 |
| 243 | 20230922 | 144600 | 302561310400 | 47550 | 47600 | 47600 | 47550 | 98 |
| 244 | 20230922 | 144500 | 302556650150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20230922 | 144400 | 302556650150 | 47550 | 47550 | 47550 | 47550 | 349 |
| 246 | 20230922 | 144300 | 302540055200 | 47550 | 47600 | 47600 | 47550 | 41 |
| 247 | 20230922 | 144200 | 302538105300 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20230922 | 144100 | 302538105300 | 47550 | 47550 | 47550 | 47550 | 234 |
| 249 | 20230922 | 144000 | 302526978600 | 47550 | 47600 | 47600 | 47550 | 8 |
| 250 | 20230922 | 143900 | 302526597850 | 47550 | 47550 | 47550 | 47550 | 2 |
| 251 | 20230922 | 143800 | 302526502750 | 47550 | 47550 | 47550 | 47550 | 41 |
| 252 | 20230922 | 143700 | 302524553200 | 47550 | 47550 | 47600 | 47550 | 655 |
| 253 | 20230922 | 143600 | 302493407600 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20230922 | 143500 | 302493407600 | 47550 | 47550 | 47550 | 47550 | 6 |
| 255 | 20230922 | 143400 | 302493122300 | 47600 | 47600 | 47600 | 47600 | 7 |
| 256 | 20230922 | 143300 | 302492789100 | 47550 | 47550 | 47550 | 47550 | 372 |
| 257 | 20230922 | 143200 | 302475100500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20230922 | 143100 | 302475100500 | 47600 | 47600 | 47600 | 47600 | 7 |
| 259 | 20230922 | 143000 | 302474767300 | 47550 | 47550 | 47550 | 47550 | 1 |
| 260 | 20230922 | 142900 | 302474719750 | 47550 | 47550 | 47550 | 47550 | 43 |
| 261 | 20230922 | 142800 | 302472675100 | 47600 | 47550 | 47600 | 47550 | 18 |
| 262 | 20230922 | 142700 | 302471818850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20230922 | 142600 | 302471818850 | 47550 | 47550 | 47550 | 47550 | 7 |
| 264 | 20230922 | 142500 | 302471486000 | 47600 | 47550 | 47600 | 47550 | 358 |
| 265 | 20230922 | 142400 | 302454462750 | 47550 | 47550 | 47550 | 47550 | 10 |
| 266 | 20230922 | 142300 | 302453987250 | 47550 | 47550 | 47550 | 47550 | 6 |
| 267 | 20230922 | 142200 | 302453701950 | 47600 | 47550 | 47600 | 47550 | 17 |
| 268 | 20230922 | 142100 | 302452893250 | 47600 | 47600 | 47600 | 47600 | 1 |
| 269 | 20230922 | 142000 | 302452845650 | 47550 | 47600 | 47600 | 47550 | 14 |
| 270 | 20230922 | 141900 | 302452179600 | 47550 | 47550 | 47550 | 47550 | 644 |
| 271 | 20230922 | 141800 | 302421557400 | 47550 | 47550 | 47550 | 47550 | 358 |
| 272 | 20230922 | 141700 | 302404534500 | 47550 | 47600 | 47600 | 47550 | 13 |
| 273 | 20230922 | 141600 | 302403916000 | 47550 | 47550 | 47550 | 47550 | 351 |
| 274 | 20230922 | 141500 | 302387225950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20230922 | 141400 | 302387225950 | 47600 | 47550 | 47600 | 47550 | 43 |
| 276 | 20230922 | 141300 | 302385179650 | 47600 | 47600 | 47600 | 47600 | 1 |
| 277 | 20230922 | 141200 | 302385132050 | 47600 | 47600 | 47600 | 47600 | 349 |
| 278 | 20230922 | 141100 | 302368519650 | 47600 | 47600 | 47600 | 47600 | 7 |
| 279 | 20230922 | 141000 | 302368186450 | 47600 | 47600 | 47600 | 47600 | 1044 |
| 280 | 20230922 | 140900 | 302318492050 | 47550 | 47550 | 47550 | 47550 | 1 |
| 281 | 20230922 | 140800 | 302318444500 | 47600 | 47600 | 47600 | 47600 | 7 |
| 282 | 20230922 | 140700 | 302318111300 | 47600 | 47600 | 47650 | 47600 | 496 |
| 283 | 20230922 | 140600 | 302294486900 | 47600 | 47550 | 47600 | 47550 | 374 |
| 284 | 20230922 | 140500 | 302276702050 | 47550 | 47600 | 47600 | 47550 | 9 |
| 285 | 20230922 | 140400 | 302276273700 | 47550 | 47550 | 47550 | 47550 | 351 |
| 286 | 20230922 | 140300 | 302259583650 | 47600 | 47600 | 47600 | 47600 | 494 |
| 287 | 20230922 | 140200 | 302236069250 | 47550 | 47550 | 47600 | 47550 | 252 |
| 288 | 20230922 | 140100 | 302224086300 | 47600 | 47550 | 47600 | 47550 | 352 |
| 289 | 20230922 | 140000 | 302207348650 | 47600 | 47600 | 47600 | 47600 | 17 |
| 290 | 20230922 | 135900 | 302206539450 | 47600 | 47600 | 47600 | 47600 | 8 |
| 291 | 20230922 | 135800 | 302206158650 | 47600 | 47600 | 47600 | 47600 | 494 |
| 292 | 20230922 | 135700 | 302182644250 | 47550 | 47550 | 47550 | 47550 | 2 |
| 293 | 20230922 | 135600 | 302182549150 | 47600 | 47600 | 47600 | 47600 | 7 |
| 294 | 20230922 | 135500 | 302182215950 | 47600 | 47600 | 47600 | 47600 | 663 |
| 295 | 20230922 | 135400 | 302150657150 | 47600 | 47600 | 47600 | 47600 | 111 |
| 296 | 20230922 | 135300 | 302145373550 | 47650 | 47650 | 47650 | 47650 | 491 |
| 297 | 20230922 | 135200 | 302121977400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 298 | 20230922 | 135100 | 302121977400 | 47650 | 47650 | 47650 | 47650 | 0 |
| 299 | 20230922 | 135000 | 302121977400 | 47650 | 47650 | 47650 | 47600 | 1484 |
| 300 | 20230922 | 134900 | 302051289800 | 47600 | 47550 | 47600 | 47550 | 2154 |
| 301 | 20230922 | 134800 | 301948841950 | 47600 | 47600 | 47600 | 47600 | 7 |
| 302 | 20230922 | 134700 | 301948508750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 303 | 20230922 | 134600 | 301948508750 | 47600 | 47600 | 47600 | 47600 | 1196 |
| 304 | 20230922 | 134500 | 301891579150 | 47650 | 47600 | 47650 | 47600 | 1208 |
| 305 | 20230922 | 134400 | 301834078000 | 47650 | 47650 | 47650 | 47650 | 10 |
| 306 | 20230922 | 134300 | 301833601500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 307 | 20230922 | 134200 | 301833601500 | 47650 | 47650 | 47650 | 47650 | 503 |
| 308 | 20230922 | 134100 | 301809633550 | 47650 | 47550 | 47650 | 47550 | 1406 |
| 309 | 20230922 | 134000 | 301742707900 | 47550 | 47600 | 47600 | 47550 | 536 |
| 310 | 20230922 | 133900 | 301717194850 | 47550 | 47600 | 47600 | 47550 | 617 |
| 311 | 20230922 | 133800 | 301687829050 | 47550 | 47550 | 47600 | 47550 | 2412 |
| 312 | 20230922 | 133700 | 301573137950 | 47550 | 47550 | 47550 | 47550 | 1393 |
| 313 | 20230922 | 133600 | 301506900800 | 47600 | 47600 | 47600 | 47600 | 1819 |
| 314 | 20230922 | 133500 | 301420316400 | 47650 | 47550 | 47650 | 47550 | 2318 |
| 315 | 20230922 | 133400 | 301309958150 | 47550 | 47550 | 47550 | 47550 | 141 |
| 316 | 20230922 | 133300 | 301303253600 | 47600 | 47600 | 47600 | 47600 | 11 |
| 317 | 20230922 | 133200 | 301302730000 | 47600 | 47600 | 47650 | 47600 | 17 |
| 318 | 20230922 | 133100 | 301301920650 | 47550 | 47550 | 47550 | 47550 | 1561 |
| 319 | 20230922 | 133000 | 301227695100 | 47550 | 47550 | 47600 | 47550 | 3356 |
| 320 | 20230922 | 132900 | 301068116800 | 47600 | 47550 | 47650 | 47550 | 1762 |
| 321 | 20230922 | 132800 | 300984246000 | 47450 | 47450 | 47450 | 47450 | 844 |
| 322 | 20230922 | 132700 | 300944198200 | 47500 | 47500 | 47500 | 47500 | 387 |
| 323 | 20230922 | 132600 | 300925815700 | 47500 | 47600 | 47600 | 47500 | 9695 |
| 324 | 20230922 | 132500 | 300464923400 | 47550 | 47550 | 47700 | 47500 | 55037 |
| 325 | 20230922 | 132400 | 297847184750 | 47550 | 47750 | 47800 | 47550 | 27595 |
| 326 | 20230922 | 132300 | 296531553550 | 47750 | 47750 | 47750 | 47500 | 48404 |
| 327 | 20230922 | 132200 | 294226340550 | 47800 | 47600 | 47800 | 47450 | 57867 |
| 328 | 20230922 | 132100 | 291468616400 | 47650 | 47700 | 47700 | 47650 | 8704 |
| 329 | 20230922 | 132000 | 291053870100 | 47650 | 47700 | 47700 | 47650 | 1627 |
| 330 | 20230922 | 131900 | 290976304650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 331 | 20230922 | 131800 | 290976304650 | 47700 | 47700 | 47750 | 47700 | 6584 |
| 332 | 20230922 | 131700 | 290662165300 | 47750 | 47800 | 47800 | 47750 | 4311 |
| 333 | 20230922 | 131600 | 290456232400 | 47850 | 47800 | 47850 | 47800 | 4284 |
| 334 | 20230922 | 131500 | 290251457000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 335 | 20230922 | 131400 | 290251457000 | 47800 | 47750 | 47800 | 47700 | 2063 |
| 336 | 20230922 | 131300 | 290152948850 | 47750 | 47800 | 47800 | 47700 | 7614 |
| 337 | 20230922 | 131200 | 289789133400 | 47750 | 47600 | 47750 | 47600 | 518 |
| 338 | 20230922 | 131100 | 289764454850 | 47600 | 47800 | 47950 | 47600 | 100360 |
| 339 | 20230922 | 131000 | 284970027550 | 47750 | 47500 | 47800 | 47500 | 113374 |
| 340 | 20230922 | 130900 | 279562633350 | 47600 | 47700 | 47800 | 47500 | 92498 |
| 341 | 20230922 | 130800 | 275156444200 | 47750 | 47650 | 47850 | 47500 | 146632 |
| 342 | 20230922 | 130700 | 268162254400 | 47700 | 47700 | 47850 | 47500 | 125224 |
| 343 | 20230922 | 130600 | 262190372200 | 47750 | 47550 | 47750 | 47500 | 59229 |
| 344 | 20230922 | 130500 | 259369049700 | 47600 | 47550 | 47800 | 47550 | 75505 |
| 345 | 20230922 | 130400 | 255769453500 | 47650 | 47700 | 47800 | 47400 | 67013 |
| 346 | 20230922 | 130300 | 252574658350 | 47750 | 47750 | 47750 | 47750 | 1545 |
| 347 | 20230922 | 130200 | 252500884600 | 47750 | 47800 | 47800 | 47750 | 2016 |
| 348 | 20230922 | 130100 | 252404600350 | 47850 | 47800 | 47850 | 47800 | 1715 |
| 349 | 20230922 | 130000 | 252322623000 | 47800 | 47800 | 47800 | 47800 | 500 |
| 350 | 20230922 | 125900 | 252298723000 | 47800 | 47850 | 47850 | 47800 | 258 |
| 351 | 20230922 | 125800 | 252286390250 | 47850 | 47850 | 47850 | 47850 | 20 |
| 352 | 20230922 | 125700 | 252285433250 | 47850 | 47850 | 47850 | 47850 | 1 |
| 353 | 20230922 | 125600 | 252285385400 | 47850 | 47850 | 47850 | 47800 | 508 |
| 354 | 20230922 | 125500 | 252261102600 | 47800 | 47850 | 47850 | 47800 | 412 |
| 355 | 20230922 | 125400 | 252241391000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 356 | 20230922 | 125300 | 252241391000 | 47800 | 47850 | 47850 | 47800 | 81 |
| 357 | 20230922 | 125200 | 252237518850 | 47800 | 47800 | 47800 | 47800 | 9 |
| 358 | 20230922 | 125100 | 252237088650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 359 | 20230922 | 125000 | 252237088650 | 47850 | 47850 | 47850 | 47850 | 7 |
| 360 | 20230922 | 124900 | 252236753700 | 47800 | 47800 | 47800 | 47800 | 135 |
| 361 | 20230922 | 124800 | 252230300700 | 47800 | 47800 | 47800 | 47800 | 2000 |
| 362 | 20230922 | 124700 | 252134700700 | 47850 | 47850 | 47850 | 47850 | 8 |
| 363 | 20230922 | 124600 | 252134317900 | 47850 | 47800 | 47850 | 47800 | 601 |
| 364 | 20230922 | 124500 | 252105590050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 365 | 20230922 | 124400 | 252105590050 | 47800 | 47800 | 47800 | 47800 | 69 |
| 366 | 20230922 | 124300 | 252102291850 | 47800 | 47800 | 47800 | 47800 | 500 |
| 367 | 20230922 | 124200 | 252078391850 | 47800 | 47800 | 47800 | 47800 | 100 |
| 368 | 20230922 | 124100 | 252073611850 | 47850 | 47750 | 47850 | 47750 | 57 |
| 369 | 20230922 | 124000 | 252070889400 | 47750 | 47800 | 47800 | 47750 | 37 |
| 370 | 20230922 | 123900 | 252069120850 | 47850 | 47800 | 47850 | 47800 | 120 |
| 371 | 20230922 | 123800 | 252063383850 | 47800 | 47800 | 47800 | 47800 | 1668 |
| 372 | 20230922 | 123700 | 251983653450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 373 | 20230922 | 123600 | 251983653450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 374 | 20230922 | 123500 | 251983653450 | 47800 | 47750 | 47800 | 47750 | 78 |
| 375 | 20230922 | 123400 | 251979928600 | 47750 | 47750 | 47750 | 47750 | 593 |
| 376 | 20230922 | 123300 | 251951612850 | 47800 | 47800 | 47800 | 47800 | 128 |
| 377 | 20230922 | 123200 | 251945494450 | 47800 | 47750 | 47800 | 47750 | 238 |
| 378 | 20230922 | 123100 | 251934118300 | 47800 | 47800 | 47800 | 47800 | 861 |
| 379 | 20230922 | 123000 | 251892962500 | 47800 | 47800 | 47850 | 47800 | 1047 |
| 380 | 20230922 | 122900 | 251842915550 | 47800 | 47850 | 47850 | 47800 | 329 |
| 381 | 20230922 | 122800 | 251827187900 | 47850 | 47800 | 47900 | 47750 | 4095 |
| 382 | 20230922 | 122700 | 251631325500 | 47850 | 47750 | 47850 | 47750 | 12284 |
| 383 | 20230922 | 122600 | 251044298450 | 47700 | 47650 | 47700 | 47600 | 1367 |
| 384 | 20230922 | 122500 | 250979158150 | 47700 | 47700 | 47700 | 47700 | 1 |
| 385 | 20230922 | 122400 | 250979110450 | 47700 | 47700 | 47700 | 47700 | 7 |
| 386 | 20230922 | 122300 | 250978776550 | 47700 | 47650 | 47700 | 47650 | 201 |
| 387 | 20230922 | 122200 | 250969198850 | 47650 | 47750 | 47750 | 47650 | 94 |
| 388 | 20230922 | 122100 | 250964714850 | 47750 | 47750 | 47750 | 47600 | 8301 |
| 389 | 20230922 | 122000 | 250568477200 | 47750 | 47550 | 47750 | 47550 | 22478 |
| 390 | 20230922 | 121900 | 249497285950 | 47550 | 47400 | 47550 | 47400 | 6637 |
| 391 | 20230922 | 121800 | 249181930800 | 47400 | 47400 | 47400 | 47400 | 7 |
| 392 | 20230922 | 121700 | 249181599000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 393 | 20230922 | 121600 | 249181599000 | 47400 | 47300 | 47400 | 47300 | 1902 |
| 394 | 20230922 | 121500 | 249091542950 | 47300 | 47300 | 47300 | 47300 | 537 |
| 395 | 20230922 | 121400 | 249066142850 | 47350 | 47200 | 47350 | 47200 | 2266 |
| 396 | 20230922 | 121300 | 248958853150 | 47350 | 47200 | 47350 | 47150 | 2666 |
| 397 | 20230922 | 121200 | 248832868750 | 47200 | 47200 | 47250 | 47150 | 10757 |
| 398 | 20230922 | 121100 | 248325172950 | 47200 | 47100 | 47250 | 47050 | 14830 |
| 399 | 20230922 | 121000 | 247625186100 | 47050 | 47000 | 47100 | 47000 | 6321 |
| 400 | 20230922 | 120900 | 247327680000 | 47000 | 47050 | 47050 | 47000 | 1580 |
| 401 | 20230922 | 120800 | 247253388300 | 47050 | 47100 | 47100 | 47050 | 2849 |
| 402 | 20230922 | 120700 | 247119284750 | 47100 | 47100 | 47100 | 47050 | 1857 |
| 403 | 20230922 | 120600 | 247031862900 | 47150 | 47100 | 47150 | 47100 | 345 |
| 404 | 20230922 | 120500 | 247015613050 | 47000 | 47100 | 47100 | 47000 | 5662 |
| 405 | 20230922 | 120400 | 246749225350 | 47100 | 47050 | 47100 | 47000 | 4469 |
| 406 | 20230922 | 120300 | 246539080800 | 47050 | 47100 | 47100 | 47050 | 132 |
| 407 | 20230922 | 120200 | 246532868650 | 47050 | 47050 | 47050 | 47050 | 460 |
| 408 | 20230922 | 120100 | 246511225650 | 47050 | 47050 | 47050 | 47050 | 655 |
| 409 | 20230922 | 120000 | 246480407900 | 47000 | 47050 | 47050 | 46950 | 7582 |
| 410 | 20230922 | 115900 | 246124167000 | 47000 | 47250 | 47350 | 47000 | 20183 |
| 411 | 20230922 | 115800 | 245171532250 | 47200 | 47000 | 47200 | 47000 | 22851 |
| 412 | 20230922 | 115700 | 244095117100 | 47000 | 47150 | 47150 | 47000 | 3646 |
| 413 | 20230922 | 115600 | 243923616800 | 47200 | 47200 | 47200 | 47200 | 2 |
| 414 | 20230922 | 115500 | 243923522400 | 47200 | 47150 | 47200 | 47150 | 8 |
| 415 | 20230922 | 115400 | 243923144850 | 47200 | 47200 | 47200 | 47200 | 0 |
| 416 | 20230922 | 115300 | 243923144850 | 47200 | 47150 | 47200 | 47150 | 8092 |
| 417 | 20230922 | 115200 | 243541256500 | 47150 | 46950 | 47150 | 46950 | 6971 |
| 418 | 20230922 | 115100 | 243212596450 | 47100 | 47100 | 47100 | 47100 | 136 |
| 419 | 20230922 | 115000 | 243206190850 | 47150 | 47000 | 47150 | 47000 | 12355 |
| 420 | 20230922 | 114900 | 242624511050 | 47000 | 46900 | 47000 | 46900 | 8114 |
| 421 | 20230922 | 114800 | 242243581200 | 46900 | 46850 | 46900 | 46850 | 4148 |
| 422 | 20230922 | 114700 | 242049193250 | 46850 | 46850 | 46850 | 46850 | 863 |
| 423 | 20230922 | 114600 | 242008761700 | 46800 | 46800 | 46800 | 46800 | 10 |
| 424 | 20230922 | 114500 | 242008293700 | 46800 | 46850 | 46850 | 46800 | 1133 |
| 425 | 20230922 | 114400 | 241955220150 | 46900 | 46950 | 46950 | 46900 | 2643 |
| 426 | 20230922 | 114300 | 241831206850 | 47000 | 47050 | 47050 | 47000 | 1377 |
| 427 | 20230922 | 114200 | 241766486550 | 47050 | 46900 | 47050 | 46900 | 23972 |
| 428 | 20230922 | 114100 | 240640597200 | 46850 | 46800 | 46900 | 46800 | 7267 |
| 429 | 20230922 | 114000 | 240300058950 | 46800 | 46850 | 46850 | 46700 | 14383 |
| 430 | 20230922 | 113900 | 239627665700 | 46850 | 46850 | 47000 | 46800 | 29199 |
| 431 | 20230922 | 113800 | 238258330650 | 46850 | 47150 | 47150 | 46650 | 25283 |
| 432 | 20230922 | 113700 | 237074676150 | 47150 | 46650 | 47200 | 46650 | 104319 |
| 433 | 20230922 | 113600 | 232179268100 | 46650 | 46750 | 46800 | 46550 | 67928 |
| 434 | 20230922 | 113500 | 229010653050 | 46700 | 46900 | 47300 | 46700 | 126149 |
| 435 | 20230922 | 113400 | 223071824400 | 46850 | 46800 | 46850 | 46550 | 50783 |
| 436 | 20230922 | 113300 | 220697670750 | 46850 | 46650 | 46900 | 46600 | 30095 |
| 437 | 20230922 | 113200 | 219290328850 | 46650 | 46800 | 47100 | 46650 | 51399 |
| 438 | 20230922 | 113100 | 216882141850 | 46800 | 46900 | 47300 | 46650 | 112569 |
| 439 | 20230922 | 113000 | 211592392650 | 46900 | 46650 | 46900 | 46500 | 44545 |
| 440 | 20230922 | 112900 | 209508355000 | 46700 | 46800 | 46800 | 46700 | 7898 |
| 441 | 20230922 | 112800 | 209139260800 | 46850 | 47000 | 47000 | 46700 | 18585 |
| 442 | 20230922 | 112700 | 208268430300 | 47000 | 47100 | 47150 | 47000 | 10773 |
| 443 | 20230922 | 112600 | 207761211700 | 47100 | 47100 | 47100 | 47100 | 452 |
| 444 | 20230922 | 112500 | 207739922500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 445 | 20230922 | 112400 | 207739922500 | 47100 | 47150 | 47150 | 47100 | 143 |
| 446 | 20230922 | 112300 | 207733187150 | 47150 | 47100 | 47150 | 47100 | 31 |
| 447 | 20230922 | 112200 | 207731727000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 448 | 20230922 | 112100 | 207731727000 | 47150 | 47100 | 47150 | 47100 | 3315 |
| 449 | 20230922 | 112000 | 207575589950 | 47100 | 47050 | 47100 | 47050 | 1720 |
| 450 | 20230922 | 111900 | 207494585450 | 47100 | 47100 | 47100 | 47100 | 4 |
| 451 | 20230922 | 111800 | 207494397050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 452 | 20230922 | 111700 | 207494397050 | 47150 | 47100 | 47150 | 47100 | 7814 |
| 453 | 20230922 | 111600 | 207126244100 | 47150 | 47150 | 47150 | 47150 | 4491 |
| 454 | 20230922 | 111500 | 206914493450 | 47150 | 47150 | 47200 | 47150 | 5129 |
| 455 | 20230922 | 111400 | 206672636100 | 47150 | 47100 | 47150 | 47100 | 584 |
| 456 | 20230922 | 111300 | 206645104700 | 47150 | 47300 | 47350 | 47150 | 22830 |
| 457 | 20230922 | 111200 | 205564799150 | 47350 | 47250 | 47350 | 46900 | 50970 |
| 458 | 20230922 | 111100 | 203162193150 | 47300 | 47250 | 47300 | 47200 | 4498 |
| 459 | 20230922 | 111000 | 202949610250 | 47250 | 47200 | 47250 | 47150 | 42833 |
| 460 | 20230922 | 110900 | 200929592050 | 47350 | 47200 | 47400 | 47150 | 56071 |
| 461 | 20230922 | 110800 | 198275166000 | 47150 | 47200 | 47250 | 47150 | 47142 |
| 462 | 20230922 | 110700 | 196051707200 | 47200 | 47400 | 47400 | 47200 | 23380 |
| 463 | 20230922 | 110600 | 194946538300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 464 | 20230922 | 110500 | 194946538300 | 47400 | 47400 | 47400 | 47300 | 5967 |
| 465 | 20230922 | 110400 | 194663935500 | 47400 | 47400 | 47450 | 47150 | 80817 |
| 466 | 20230922 | 110300 | 190840577500 | 47350 | 47350 | 47350 | 47300 | 3264 |
| 467 | 20230922 | 110200 | 190686027150 | 47350 | 47200 | 47400 | 47100 | 45685 |
| 468 | 20230922 | 110100 | 188527260400 | 47200 | 47200 | 47350 | 47150 | 31275 |
| 469 | 20230922 | 110000 | 187049431150 | 47350 | 47250 | 47450 | 47150 | 67284 |
| 470 | 20230922 | 105900 | 183868959400 | 47300 | 47250 | 47400 | 47150 | 80348 |
| 471 | 20230922 | 105800 | 180067965000 | 47300 | 47250 | 47400 | 47200 | 65182 |
| 472 | 20230922 | 105700 | 176984808500 | 47250 | 47300 | 47350 | 47250 | 9999 |
| 473 | 20230922 | 105600 | 176512277400 | 47300 | 47400 | 47400 | 47300 | 7557 |
| 474 | 20230922 | 105500 | 176154777850 | 47350 | 47450 | 47450 | 47350 | 8390 |
| 475 | 20230922 | 105400 | 175757485650 | 47500 | 47450 | 47550 | 47400 | 14940 |
| 476 | 20230922 | 105300 | 175048621900 | 47550 | 47350 | 47550 | 47250 | 21904 |
| 477 | 20230922 | 105200 | 174011305300 | 47350 | 47400 | 47450 | 47300 | 22185 |
| 478 | 20230922 | 105100 | 172960748150 | 47300 | 47400 | 47400 | 47200 | 43702 |
| 479 | 20230922 | 105000 | 170892644200 | 47200 | 47300 | 47450 | 47200 | 80733 |
| 480 | 20230922 | 104900 | 167074398850 | 47300 | 47450 | 47450 | 47200 | 55948 |
| 481 | 20230922 | 104800 | 164426751900 | 47400 | 47350 | 47400 | 47200 | 61014 |
| 482 | 20230922 | 104700 | 161538908700 | 47400 | 47350 | 47400 | 47150 | 34522 |
| 483 | 20230922 | 104600 | 159907442300 | 47200 | 47200 | 47400 | 47100 | 93038 |
| 484 | 20230922 | 104500 | 155509524800 | 47200 | 47350 | 47450 | 47200 | 51494 |
| 485 | 20230922 | 104400 | 153072023100 | 47300 | 47350 | 47400 | 47100 | 56522 |
| 486 | 20230922 | 104300 | 150401177100 | 47300 | 47350 | 47450 | 47100 | 48804 |
| 487 | 20230922 | 104200 | 148093742100 | 47350 | 47300 | 47450 | 47100 | 44176 |
| 488 | 20230922 | 104100 | 146007989050 | 47350 | 47400 | 47600 | 47350 | 30981 |
| 489 | 20230922 | 104000 | 144538405450 | 47300 | 47350 | 47450 | 47100 | 57508 |
| 490 | 20230922 | 103900 | 141819706150 | 47300 | 47400 | 47500 | 47300 | 23749 |
| 491 | 20230922 | 103800 | 140694269900 | 47400 | 47650 | 47700 | 47400 | 47698 |
| 492 | 20230922 | 103700 | 138428810600 | 47750 | 47750 | 47750 | 47750 | 26 |
| 493 | 20230922 | 103600 | 138427569100 | 47750 | 47750 | 47750 | 47750 | 4 |
| 494 | 20230922 | 103500 | 138427378100 | 47650 | 47650 | 47750 | 47650 | 77 |
| 495 | 20230922 | 103400 | 138423703450 | 47650 | 47650 | 47650 | 47650 | 0 |
| 496 | 20230922 | 103300 | 138423703450 | 47650 | 47650 | 47650 | 47650 | 1 |
| 497 | 20230922 | 103200 | 138423655800 | 47750 | 47700 | 47750 | 47700 | 18030 |
| 498 | 20230922 | 103100 | 137562784050 | 47700 | 47600 | 47700 | 47600 | 4861 |
| 499 | 20230922 | 103000 | 137330982100 | 47450 | 47550 | 47700 | 47450 | 29072 |
| 500 | 20230922 | 102900 | 135948335500 | 47750 | 47750 | 47750 | 47450 | 98990 |
| 501 | 20230922 | 102800 | 131236997400 | 47750 | 47600 | 47800 | 47450 | 87024 |
| 502 | 20230922 | 102700 | 127089341950 | 47600 | 47450 | 47650 | 47400 | 46221 |
| 503 | 20230922 | 102600 | 124892079800 | 47450 | 47400 | 47650 | 47400 | 33243 |
| 504 | 20230922 | 102500 | 123310591350 | 47450 | 47550 | 47650 | 47400 | 33726 |
| 505 | 20230922 | 102400 | 121706990850 | 47550 | 47500 | 47550 | 47400 | 72123 |
| 506 | 20230922 | 102300 | 118283540900 | 47500 | 47450 | 47700 | 47450 | 30338 |
| 507 | 20230922 | 102200 | 116840317300 | 47450 | 47600 | 47850 | 47450 | 128733 |
| 508 | 20230922 | 102100 | 110705117100 | 47600 | 47500 | 47650 | 47450 | 68465 |
| 509 | 20230922 | 102000 | 107452074450 | 47450 | 47550 | 47850 | 47450 | 145102 |
| 510 | 20230922 | 101900 | 100534728500 | 47550 | 47650 | 47750 | 47300 | 174755 |
| 511 | 20230922 | 101800 | 92226991050 | 47650 | 47650 | 47800 | 47350 | 176685 |
| 512 | 20230922 | 101700 | 83825386150 | 47500 | 47500 | 47800 | 47450 | 148088 |
| 513 | 20230922 | 101600 | 76774958700 | 47450 | 47600 | 47700 | 47450 | 136697 |
| 514 | 20230922 | 101500 | 70273212600 | 47650 | 47700 | 47850 | 47350 | 216680 |
| 515 | 20230922 | 101400 | 59949664350 | 47700 | 47550 | 47700 | 47400 | 188449 |
| 516 | 20230922 | 101300 | 50989264200 | 47600 | 47500 | 47800 | 47450 | 164936 |
| 517 | 20230922 | 101200 | 43131623750 | 47400 | 47550 | 47800 | 47350 | 210047 |
| 518 | 20230922 | 101100 | 33137478450 | 47550 | 47700 | 47750 | 47350 | 157133 |
| 519 | 20230922 | 101000 | 25670107700 | 47750 | 47750 | 47750 | 47400 | 175959 |
| 520 | 20230922 | 100900 | 17302875650 | 47750 | 47600 | 47750 | 47450 | 93288 |
| 521 | 20230922 | 100800 | 12863213300 | 47500 | 47500 | 47750 | 47450 | 100742 |
| 522 | 20230922 | 100700 | 8068080650 | 47500 | 47450 | 47750 | 47400 | 64793 |
| 523 | 20230922 | 100600 | 4983064250 | 47450 | 47700 | 47700 | 47450 | 17735 |
| 524 | 20230922 | 100500 | 4140138900 | 47700 | 47750 | 47750 | 47700 | 1836 |
| 525 | 20230922 | 100400 | 4052522800 | 47800 | 47750 | 47800 | 47750 | 8 |
| 526 | 20230922 | 100300 | 4052140600 | 47750 | 47750 | 47750 | 47750 | 5 |
| 527 | 20230922 | 100200 | 4051901850 | 47750 | 47750 | 47750 | 47750 | 8 |
| 528 | 20230922 | 100100 | 4051519850 | 47750 | 47750 | 47750 | 47750 | 20 |
| 529 | 20230922 | 100000 | 4050564850 | 47750 | 47750 | 47750 | 47750 | 225 |
| 530 | 20230922 | 095900 | 4039821100 | 47750 | 47750 | 47750 | 47750 | 2 |
| 531 | 20230922 | 095800 | 4039725600 | 47750 | 47750 | 47750 | 47750 | 1119 |
| 532 | 20230922 | 095700 | 3986293350 | 47700 | 47750 | 47750 | 47700 | 449 |
| 533 | 20230922 | 095600 | 3964855100 | 47700 | 47700 | 47700 | 47700 | 0 |
| 534 | 20230922 | 095500 | 3964855100 | 47700 | 47700 | 47700 | 47700 | 164 |
| 535 | 20230922 | 095400 | 3957032300 | 47750 | 47850 | 47850 | 47750 | 1767 |
| 536 | 20230922 | 095300 | 3872598400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 537 | 20230922 | 095200 | 3872598400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 538 | 20230922 | 095100 | 3872598400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 539 | 20230922 | 095000 | 3872598400 | 47800 | 47800 | 47800 | 47800 | 4 |
| 540 | 20230922 | 094900 | 3872407200 | 47750 | 47800 | 47800 | 47750 | 1758 |
| 541 | 20230922 | 094800 | 3788387900 | 47750 | 47750 | 47750 | 47750 | 34 |
| 542 | 20230922 | 094700 | 3786764400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 543 | 20230922 | 094600 | 3786764400 | 47800 | 47800 | 47800 | 47800 | 845 |
| 544 | 20230922 | 094500 | 3746373400 | 47750 | 47700 | 47750 | 47700 | 1279 |
| 545 | 20230922 | 094400 | 3685301350 | 47700 | 47700 | 47700 | 47700 | 30 |
| 546 | 20230922 | 094300 | 3683870350 | 47700 | 47700 | 47700 | 47700 | 26 |
| 547 | 20230922 | 094200 | 3682630150 | 47700 | 47700 | 47700 | 47700 | 2458 |
| 548 | 20230922 | 094100 | 3565383550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 549 | 20230922 | 094000 | 3565383550 | 47750 | 47750 | 47750 | 47750 | 1119 |
| 550 | 20230922 | 093900 | 3511951300 | 47800 | 47750 | 47800 | 47750 | 2467 |
| 551 | 20230922 | 093800 | 3394101050 | 47750 | 47750 | 47750 | 47750 | 95 |
| 552 | 20230922 | 093700 | 3389564800 | 47750 | 47750 | 47750 | 47750 | 705 |
| 553 | 20230922 | 093600 | 3355901050 | 47750 | 47750 | 47750 | 47750 | 1635 |
| 554 | 20230922 | 093500 | 3277829800 | 47750 | 47800 | 47800 | 47750 | 3186 |
| 555 | 20230922 | 093400 | 3125656300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 556 | 20230922 | 093300 | 3125656300 | 47850 | 47850 | 47850 | 47850 | 5 |
| 557 | 20230922 | 093200 | 3125417050 | 47800 | 47800 | 47800 | 47800 | 1096 |
| 558 | 20230922 | 093100 | 3073028250 | 47800 | 47800 | 47800 | 47800 | 1 |
| 559 | 20230922 | 093000 | 3072980450 | 47800 | 47800 | 47800 | 47800 | 109 |
| 560 | 20230922 | 092900 | 3067770250 | 47800 | 47800 | 47850 | 47800 | 2375 |
| 561 | 20230922 | 092800 | 2954206200 | 47750 | 47800 | 47800 | 47750 | 2400 |
| 562 | 20230922 | 092700 | 2839605750 | 47800 | 47800 | 47800 | 47800 | 155 |
| 563 | 20230922 | 092600 | 2832196750 | 47800 | 47800 | 47800 | 47800 | 2210 |
| 564 | 20230922 | 092500 | 2726558750 | 47800 | 47800 | 47800 | 47800 | 606 |
| 565 | 20230922 | 092400 | 2697591950 | 47900 | 47900 | 47900 | 47900 | 1 |
| 566 | 20230922 | 092300 | 2697544050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 567 | 20230922 | 092200 | 2697544050 | 47800 | 47750 | 47850 | 47750 | 4564 |
| 568 | 20230922 | 092100 | 2479311100 | 47750 | 47750 | 47750 | 47750 | 100 |
| 569 | 20230922 | 092000 | 2474536100 | 47750 | 47800 | 47800 | 47750 | 1068 |
| 570 | 20230922 | 091900 | 2423487800 | 47800 | 47800 | 47800 | 47800 | 950 |
| 571 | 20230922 | 091800 | 2378077800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 572 | 20230922 | 091700 | 2378077800 | 47800 | 47800 | 47800 | 47800 | 3 |
| 573 | 20230922 | 091600 | 2377934400 | 47850 | 47750 | 47850 | 47700 | 2633 |
| 574 | 20230922 | 091500 | 2252120350 | 47800 | 47850 | 47850 | 47800 | 2138 |
| 575 | 20230922 | 091400 | 2149923850 | 47850 | 47800 | 47850 | 47800 | 756 |
| 576 | 20230922 | 091300 | 2113787000 | 47750 | 47750 | 47750 | 47750 | 4 |
| 577 | 20230922 | 091200 | 2113596000 | 47750 | 47750 | 47800 | 47750 | 199 |
| 578 | 20230922 | 091100 | 2104085500 | 47750 | 47800 | 47800 | 47750 | 2482 |
| 579 | 20230922 | 091000 | 1985513750 | 47800 | 47800 | 47800 | 47800 | 10 |
| 580 | 20230922 | 090900 | 1985035750 | 47850 | 47850 | 47850 | 47850 | 2134 |
| 581 | 20230922 | 090800 | 1882923850 | 47750 | 47800 | 47800 | 47750 | 2875 |
| 582 | 20230922 | 090700 | 1745524350 | 47800 | 47800 | 47850 | 47800 | 1142 |
| 583 | 20230922 | 090600 | 1690925000 | 47800 | 47800 | 47900 | 47750 | 3029 |
| 584 | 20230922 | 090500 | 1545977600 | 47800 | 47900 | 47900 | 47800 | 1162 |
| 585 | 20230922 | 090400 | 1490433550 | 47900 | 47800 | 47900 | 47800 | 2321 |
| 586 | 20230922 | 090300 | 1379479650 | 47800 | 47900 | 48000 | 47800 | 5555 |
| 587 | 20230922 | 090200 | 1113509050 | 47900 | 47850 | 47900 | 47850 | 4153 |
| 588 | 20230922 | 090100 | 914786500 | 47850 | 47850 | 47950 | 47850 | 8625 |
| 589 | 20230922 | 090000 | 502058600 | 47950 | 47900 | 48000 | 47850 | 10483 |