31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 3 | 20230926 | 183100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20230926 | 183000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20230926 | 182900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20230926 | 182800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20230926 | 182700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20230926 | 182600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20230926 | 182500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20230926 | 182400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20230926 | 182300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20230926 | 182200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20230926 | 182100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20230926 | 182000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20230926 | 181900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20230926 | 181800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20230926 | 181700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20230926 | 181600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20230926 | 181500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20230926 | 181400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20230926 | 181300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20230926 | 181200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20230926 | 181100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20230926 | 181000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20230926 | 180900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20230926 | 180800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20230926 | 180700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20230926 | 180600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20230926 | 180500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20230926 | 180400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20230926 | 180300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20230926 | 180200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 33 | 20230926 | 180100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20230926 | 180000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20230926 | 175900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20230926 | 175800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20230926 | 175700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20230926 | 175600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20230926 | 175500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20230926 | 175400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20230926 | 175300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20230926 | 175200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20230926 | 175100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20230926 | 175000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20230926 | 174900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20230926 | 174800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20230926 | 174700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20230926 | 174600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20230926 | 174500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20230926 | 174400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20230926 | 174300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20230926 | 174200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20230926 | 174100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20230926 | 174000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20230926 | 173900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20230926 | 173800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20230926 | 173700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20230926 | 173600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20230926 | 173500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20230926 | 173400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20230926 | 173300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20230926 | 173200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 63 | 20230926 | 173100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20230926 | 173000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20230926 | 172900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20230926 | 172800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20230926 | 172700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20230926 | 172600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20230926 | 172500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20230926 | 172400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20230926 | 172300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20230926 | 172200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20230926 | 172100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20230926 | 172000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20230926 | 171900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20230926 | 171800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20230926 | 171700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20230926 | 171600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20230926 | 171500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20230926 | 171400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20230926 | 171300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20230926 | 171200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20230926 | 171100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20230926 | 171000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20230926 | 170900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20230926 | 170800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20230926 | 170700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20230926 | 170600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20230926 | 170500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20230926 | 170400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20230926 | 170300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20230926 | 170200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 93 | 20230926 | 170100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20230926 | 170000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20230926 | 165900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20230926 | 165800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20230926 | 165700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20230926 | 165600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20230926 | 165500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20230926 | 165400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20230926 | 165300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20230926 | 165200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20230926 | 165100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20230926 | 165000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20230926 | 164900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20230926 | 164800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20230926 | 164700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20230926 | 164600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20230926 | 164500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20230926 | 164400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20230926 | 164300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20230926 | 164200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20230926 | 164100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20230926 | 164000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20230926 | 163900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20230926 | 163800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20230926 | 163700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20230926 | 163600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20230926 | 163500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20230926 | 163400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20230926 | 163300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20230926 | 163200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 123 | 20230926 | 163100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20230926 | 163000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20230926 | 162900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20230926 | 162800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20230926 | 162700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20230926 | 162600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20230926 | 162500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20230926 | 162400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20230926 | 162300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20230926 | 162200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20230926 | 162100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20230926 | 162000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20230926 | 161900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20230926 | 161800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20230926 | 161700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20230926 | 161600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20230926 | 161500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20230926 | 161400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20230926 | 161300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20230926 | 161200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20230926 | 161100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20230926 | 161000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20230926 | 160900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20230926 | 160800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20230926 | 160700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20230926 | 160600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20230926 | 160500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20230926 | 160400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20230926 | 160300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20230926 | 160200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 153 | 20230926 | 160100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20230926 | 160000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20230926 | 155900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20230926 | 155800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20230926 | 155700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20230926 | 155600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20230926 | 155500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20230926 | 155400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20230926 | 155300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20230926 | 155200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20230926 | 155100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20230926 | 155000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20230926 | 154900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20230926 | 154800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20230926 | 154700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20230926 | 154600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20230926 | 154500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20230926 | 154400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20230926 | 154300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20230926 | 154200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20230926 | 154100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20230926 | 154000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20230926 | 153900 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20230926 | 153800 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20230926 | 153700 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20230926 | 153600 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20230926 | 153500 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20230926 | 153400 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20230926 | 153300 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20230926 | 153200 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 183 | 20230926 | 153100 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20230926 | 153000 | 12375223500 | 48300 | 48300 | 48300 | 48300 | 9247 |
| 185 | 20230926 | 152900 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20230926 | 152800 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20230926 | 152700 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20230926 | 152600 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20230926 | 152500 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20230926 | 152400 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20230926 | 152300 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20230926 | 152200 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20230926 | 152100 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20230926 | 152000 | 11928593400 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20230926 | 151900 | 11928593400 | 48250 | 48250 | 48300 | 48200 | 1107 |
| 196 | 20230926 | 151800 | 11875185900 | 48250 | 48250 | 48300 | 48250 | 1265 |
| 197 | 20230926 | 151700 | 11814139450 | 48300 | 48300 | 48300 | 48250 | 1042 |
| 198 | 20230926 | 151600 | 11763857450 | 48250 | 48250 | 48300 | 48250 | 118 |
| 199 | 20230926 | 151500 | 11758162950 | 48300 | 48250 | 48300 | 48250 | 1253 |
| 200 | 20230926 | 151400 | 11697701250 | 48250 | 48300 | 48350 | 48250 | 1438 |
| 201 | 20230926 | 151300 | 11628283200 | 48300 | 48300 | 48350 | 48300 | 1052 |
| 202 | 20230926 | 151200 | 11577460300 | 48300 | 48350 | 48350 | 48300 | 72 |
| 203 | 20230926 | 151100 | 11573980200 | 48350 | 48350 | 48350 | 48300 | 175 |
| 204 | 20230926 | 151000 | 11565519850 | 48350 | 48300 | 48400 | 48250 | 4024 |
| 205 | 20230926 | 150900 | 11371292700 | 48300 | 48400 | 48400 | 48300 | 231 |
| 206 | 20230926 | 150800 | 11360125550 | 48400 | 48300 | 48400 | 48250 | 1835 |
| 207 | 20230926 | 150700 | 11271447750 | 48300 | 48300 | 48300 | 48300 | 65 |
| 208 | 20230926 | 150600 | 11268308250 | 48300 | 48300 | 48300 | 48250 | 221 |
| 209 | 20230926 | 150500 | 11257634000 | 48300 | 48350 | 48350 | 48300 | 128 |
| 210 | 20230926 | 150400 | 11251450450 | 48250 | 48350 | 48350 | 48250 | 532 |
| 211 | 20230926 | 150300 | 11225776200 | 48300 | 48300 | 48350 | 48250 | 1026 |
| 212 | 20230926 | 150200 | 11176218200 | 48300 | 48300 | 48300 | 48250 | 1117 |
| 213 | 20230926 | 150100 | 11122317150 | 48250 | 48250 | 48300 | 48250 | 1460 |
| 214 | 20230926 | 150000 | 11051865800 | 48300 | 48300 | 48300 | 48250 | 170 |
| 215 | 20230926 | 145900 | 11043656050 | 48300 | 48250 | 48300 | 48250 | 144 |
| 216 | 20230926 | 145800 | 11036706650 | 48250 | 48300 | 48300 | 48250 | 72 |
| 217 | 20230926 | 145700 | 11033231750 | 48300 | 48250 | 48300 | 48250 | 49 |
| 218 | 20230926 | 145600 | 11030866950 | 48250 | 48300 | 48300 | 48250 | 608 |
| 219 | 20230926 | 145500 | 11001529700 | 48300 | 48250 | 48300 | 48250 | 34 |
| 220 | 20230926 | 145400 | 10999887700 | 48300 | 48300 | 48300 | 48250 | 621 |
| 221 | 20230926 | 145300 | 10969905800 | 48300 | 48300 | 48300 | 48250 | 24 |
| 222 | 20230926 | 145200 | 10968747500 | 48300 | 48300 | 48300 | 48250 | 217 |
| 223 | 20230926 | 145100 | 10958271800 | 48300 | 48250 | 48300 | 48250 | 201 |
| 224 | 20230926 | 145000 | 10948572800 | 48300 | 48250 | 48300 | 48250 | 108 |
| 225 | 20230926 | 144900 | 10943361700 | 48300 | 48300 | 48300 | 48250 | 499 |
| 226 | 20230926 | 144800 | 10919260050 | 48300 | 48350 | 48350 | 48300 | 163 |
| 227 | 20230926 | 144700 | 10911384850 | 48350 | 48250 | 48350 | 48250 | 2660 |
| 228 | 20230926 | 144600 | 10782979400 | 48300 | 48300 | 48300 | 48250 | 31 |
| 229 | 20230926 | 144500 | 10781483000 | 48300 | 48300 | 48300 | 48250 | 226 |
| 230 | 20230926 | 144400 | 10770570550 | 48300 | 48300 | 48300 | 48250 | 647 |
| 231 | 20230926 | 144300 | 10739330950 | 48300 | 48300 | 48300 | 48250 | 76 |
| 232 | 20230926 | 144200 | 10735661400 | 48300 | 48300 | 48300 | 48250 | 626 |
| 233 | 20230926 | 144100 | 10705426500 | 48300 | 48300 | 48300 | 48300 | 74 |
| 234 | 20230926 | 144000 | 10701852300 | 48300 | 48250 | 48300 | 48250 | 148 |
| 235 | 20230926 | 143900 | 10694708850 | 48300 | 48250 | 48300 | 48200 | 772 |
| 236 | 20230926 | 143800 | 10657459350 | 48250 | 48200 | 48250 | 48200 | 100 |
| 237 | 20230926 | 143700 | 10652634750 | 48200 | 48250 | 48250 | 48200 | 88 |
| 238 | 20230926 | 143600 | 10648392600 | 48250 | 48200 | 48250 | 48200 | 179 |
| 239 | 20230926 | 143500 | 10639762150 | 48200 | 48100 | 48250 | 48100 | 2369 |
| 240 | 20230926 | 143400 | 10525667100 | 48150 | 48150 | 48150 | 48100 | 105 |
| 241 | 20230926 | 143300 | 10520614600 | 48150 | 48150 | 48150 | 48100 | 1119 |
| 242 | 20230926 | 143200 | 10466787100 | 48100 | 48150 | 48150 | 48100 | 490 |
| 243 | 20230926 | 143100 | 10443213450 | 48150 | 48150 | 48150 | 48100 | 57 |
| 244 | 20230926 | 143000 | 10440469700 | 48150 | 48150 | 48150 | 48100 | 91 |
| 245 | 20230926 | 142900 | 10436089700 | 48150 | 48150 | 48150 | 48150 | 110 |
| 246 | 20230926 | 142800 | 10430793200 | 48150 | 48150 | 48150 | 48100 | 29 |
| 247 | 20230926 | 142700 | 10429397700 | 48150 | 48100 | 48150 | 48100 | 137 |
| 248 | 20230926 | 142600 | 10422804450 | 48150 | 48100 | 48150 | 48100 | 347 |
| 249 | 20230926 | 142500 | 10406103200 | 48150 | 48150 | 48150 | 48100 | 139 |
| 250 | 20230926 | 142400 | 10399414500 | 48100 | 48100 | 48150 | 48100 | 53 |
| 251 | 20230926 | 142300 | 10396863450 | 48150 | 48150 | 48200 | 48100 | 450 |
| 252 | 20230926 | 142200 | 10375204150 | 48150 | 48150 | 48150 | 48150 | 16 |
| 253 | 20230926 | 142100 | 10374433750 | 48200 | 48150 | 48200 | 48150 | 350 |
| 254 | 20230926 | 142000 | 10357578550 | 48150 | 48200 | 48200 | 48150 | 358 |
| 255 | 20230926 | 141900 | 10340323850 | 48200 | 48200 | 48200 | 48150 | 160 |
| 256 | 20230926 | 141800 | 10332618950 | 48200 | 48200 | 48200 | 48200 | 52 |
| 257 | 20230926 | 141700 | 10330112550 | 48200 | 48200 | 48200 | 48150 | 225 |
| 258 | 20230926 | 141600 | 10319273350 | 48200 | 48200 | 48200 | 48150 | 94 |
| 259 | 20230926 | 141500 | 10314744450 | 48150 | 48200 | 48200 | 48150 | 17 |
| 260 | 20230926 | 141400 | 10313925800 | 48200 | 48200 | 48200 | 48150 | 43 |
| 261 | 20230926 | 141300 | 10311854400 | 48200 | 48200 | 48200 | 48150 | 257 |
| 262 | 20230926 | 141200 | 10299467800 | 48250 | 48150 | 48250 | 48150 | 42 |
| 263 | 20230926 | 141100 | 10297443100 | 48150 | 48100 | 48200 | 48100 | 1601 |
| 264 | 20230926 | 141000 | 10220375100 | 48100 | 48200 | 48200 | 48100 | 123 |
| 265 | 20230926 | 140900 | 10214453700 | 48200 | 48200 | 48200 | 48150 | 96 |
| 266 | 20230926 | 140800 | 10209829350 | 48150 | 48150 | 48200 | 48150 | 674 |
| 267 | 20230926 | 140700 | 10177373750 | 48200 | 48200 | 48200 | 48150 | 483 |
| 268 | 20230926 | 140600 | 10154094000 | 48150 | 48200 | 48200 | 48150 | 297 |
| 269 | 20230926 | 140500 | 10139788350 | 48200 | 48200 | 48200 | 48150 | 233 |
| 270 | 20230926 | 140400 | 10128568600 | 48200 | 48200 | 48200 | 48150 | 93 |
| 271 | 20230926 | 140300 | 10124087250 | 48200 | 48200 | 48200 | 48150 | 494 |
| 272 | 20230926 | 140200 | 10100278450 | 48200 | 48200 | 48200 | 48150 | 45 |
| 273 | 20230926 | 140100 | 10098110300 | 48200 | 48150 | 48200 | 48150 | 250 |
| 274 | 20230926 | 140000 | 10086071150 | 48200 | 48100 | 48200 | 48100 | 2227 |
| 275 | 20230926 | 135900 | 9978896750 | 48100 | 48100 | 48100 | 48050 | 219 |
| 276 | 20230926 | 135800 | 9968368800 | 48100 | 48100 | 48100 | 48050 | 156 |
| 277 | 20230926 | 135700 | 9960871050 | 48100 | 48100 | 48150 | 48100 | 1636 |
| 278 | 20230926 | 135600 | 9882179100 | 48150 | 48150 | 48150 | 48100 | 35 |
| 279 | 20230926 | 135500 | 9880495400 | 48150 | 48100 | 48150 | 48100 | 213 |
| 280 | 20230926 | 135400 | 9870246600 | 48100 | 48150 | 48150 | 48100 | 149 |
| 281 | 20230926 | 135300 | 9863079650 | 48150 | 48150 | 48150 | 48100 | 36 |
| 282 | 20230926 | 135200 | 9861347200 | 48150 | 48200 | 48200 | 48100 | 166 |
| 283 | 20230926 | 135100 | 9853354700 | 48200 | 48200 | 48200 | 48150 | 285 |
| 284 | 20230926 | 135000 | 9839629850 | 48200 | 48200 | 48200 | 48150 | 73 |
| 285 | 20230926 | 134900 | 9836114750 | 48150 | 48150 | 48200 | 48150 | 69 |
| 286 | 20230926 | 134800 | 9832791900 | 48200 | 48200 | 48200 | 48150 | 152 |
| 287 | 20230926 | 134700 | 9825471350 | 48200 | 48100 | 48200 | 48050 | 1874 |
| 288 | 20230926 | 134600 | 9735319300 | 48050 | 48050 | 48100 | 48050 | 181 |
| 289 | 20230926 | 134500 | 9726614350 | 48100 | 48050 | 48150 | 48050 | 6314 |
| 290 | 20230926 | 134400 | 9422943550 | 48000 | 48050 | 48100 | 48000 | 7938 |
| 291 | 20230926 | 134300 | 9041506750 | 48100 | 48200 | 48200 | 48050 | 2923 |
| 292 | 20230926 | 134200 | 8900898900 | 48150 | 48150 | 48200 | 48150 | 291 |
| 293 | 20230926 | 134100 | 8886885600 | 48200 | 48200 | 48200 | 48150 | 99 |
| 294 | 20230926 | 134000 | 8882117050 | 48200 | 48200 | 48200 | 48150 | 607 |
| 295 | 20230926 | 133900 | 8852883650 | 48200 | 48150 | 48200 | 48150 | 380 |
| 296 | 20230926 | 133800 | 8834583350 | 48150 | 48200 | 48200 | 48150 | 1045 |
| 297 | 20230926 | 133700 | 8784260100 | 48200 | 48200 | 48200 | 48200 | 58 |
| 298 | 20230926 | 133600 | 8781464500 | 48150 | 48200 | 48200 | 48150 | 39 |
| 299 | 20230926 | 133500 | 8779586350 | 48200 | 48200 | 48200 | 48150 | 657 |
| 300 | 20230926 | 133400 | 8747929850 | 48250 | 48200 | 48250 | 48200 | 732 |
| 301 | 20230926 | 133300 | 8712619600 | 48250 | 48250 | 48250 | 48200 | 250 |
| 302 | 20230926 | 133200 | 8700567100 | 48200 | 48250 | 48250 | 48200 | 290 |
| 303 | 20230926 | 133100 | 8686588350 | 48250 | 48250 | 48250 | 48200 | 10 |
| 304 | 20230926 | 133000 | 8686105900 | 48250 | 48200 | 48250 | 48200 | 73 |
| 305 | 20230926 | 132900 | 8682586300 | 48250 | 48200 | 48250 | 48200 | 320 |
| 306 | 20230926 | 132800 | 8667160550 | 48200 | 48200 | 48200 | 48150 | 18 |
| 307 | 20230926 | 132700 | 8666293050 | 48200 | 48150 | 48200 | 48100 | 728 |
| 308 | 20230926 | 132600 | 8631219050 | 48150 | 48150 | 48200 | 48100 | 573 |
| 309 | 20230926 | 132500 | 8603628400 | 48200 | 48200 | 48200 | 48150 | 433 |
| 310 | 20230926 | 132400 | 8582777800 | 48200 | 48200 | 48200 | 48150 | 22 |
| 311 | 20230926 | 132300 | 8581717900 | 48200 | 48200 | 48200 | 48200 | 78 |
| 312 | 20230926 | 132200 | 8577958300 | 48200 | 48150 | 48200 | 48100 | 1017 |
| 313 | 20230926 | 132100 | 8528982700 | 48150 | 48100 | 48150 | 48100 | 561 |
| 314 | 20230926 | 132000 | 8501972150 | 48150 | 48150 | 48150 | 48100 | 2266 |
| 315 | 20230926 | 131900 | 8392964250 | 48150 | 48200 | 48200 | 48150 | 2259 |
| 316 | 20230926 | 131800 | 8284184450 | 48200 | 48200 | 48200 | 48200 | 472 |
| 317 | 20230926 | 131700 | 8261434050 | 48200 | 48250 | 48250 | 48200 | 51 |
| 318 | 20230926 | 131600 | 8258973550 | 48250 | 48250 | 48250 | 48250 | 95 |
| 319 | 20230926 | 131500 | 8254389800 | 48200 | 48250 | 48250 | 48200 | 611 |
| 320 | 20230926 | 131400 | 8224917850 | 48250 | 48250 | 48250 | 48200 | 54 |
| 321 | 20230926 | 131300 | 8222312850 | 48250 | 48250 | 48250 | 48250 | 107 |
| 322 | 20230926 | 131200 | 8217150100 | 48250 | 48250 | 48250 | 48200 | 42 |
| 323 | 20230926 | 131100 | 8215124350 | 48250 | 48250 | 48250 | 48200 | 61 |
| 324 | 20230926 | 131000 | 8212183400 | 48200 | 48250 | 48250 | 48200 | 86 |
| 325 | 20230926 | 130900 | 8208035450 | 48250 | 48250 | 48250 | 48250 | 115 |
| 326 | 20230926 | 130800 | 8202486700 | 48250 | 48250 | 48250 | 48250 | 77 |
| 327 | 20230926 | 130700 | 8198771450 | 48200 | 48200 | 48250 | 48200 | 1163 |
| 328 | 20230926 | 130600 | 8142697000 | 48200 | 48200 | 48200 | 48150 | 119 |
| 329 | 20230926 | 130500 | 8136963650 | 48200 | 48200 | 48200 | 48150 | 353 |
| 330 | 20230926 | 130400 | 8119962450 | 48200 | 48200 | 48200 | 48150 | 279 |
| 331 | 20230926 | 130300 | 8106514700 | 48200 | 48200 | 48250 | 48200 | 131 |
| 332 | 20230926 | 130200 | 8100200000 | 48250 | 48200 | 48250 | 48200 | 407 |
| 333 | 20230926 | 130100 | 8080581300 | 48250 | 48250 | 48250 | 48200 | 49 |
| 334 | 20230926 | 130000 | 8078217100 | 48200 | 48200 | 48200 | 48150 | 386 |
| 335 | 20230926 | 125900 | 8059611950 | 48150 | 48200 | 48200 | 48150 | 144 |
| 336 | 20230926 | 125800 | 8052676150 | 48150 | 48200 | 48200 | 48150 | 67 |
| 337 | 20230926 | 125700 | 8049448050 | 48200 | 48200 | 48200 | 48200 | 73 |
| 338 | 20230926 | 125600 | 8045929450 | 48200 | 48200 | 48200 | 48150 | 175 |
| 339 | 20230926 | 125500 | 8037499450 | 48200 | 48200 | 48200 | 48200 | 86 |
| 340 | 20230926 | 125400 | 8033354250 | 48200 | 48150 | 48200 | 48100 | 850 |
| 341 | 20230926 | 125300 | 7992416550 | 48150 | 48200 | 48200 | 48150 | 1079 |
| 342 | 20230926 | 125200 | 7940459050 | 48200 | 48200 | 48200 | 48200 | 196 |
| 343 | 20230926 | 125100 | 7931011850 | 48200 | 48200 | 48200 | 48200 | 76 |
| 344 | 20230926 | 125000 | 7927348650 | 48200 | 48200 | 48200 | 48200 | 81 |
| 345 | 20230926 | 124900 | 7923444450 | 48200 | 48200 | 48200 | 48150 | 180 |
| 346 | 20230926 | 124800 | 7914775200 | 48150 | 48200 | 48200 | 48150 | 41 |
| 347 | 20230926 | 124700 | 7912799500 | 48200 | 48200 | 48200 | 48200 | 60 |
| 348 | 20230926 | 124600 | 7909907500 | 48200 | 48200 | 48200 | 48200 | 10 |
| 349 | 20230926 | 124500 | 7909425500 | 48200 | 48200 | 48200 | 48200 | 41 |
| 350 | 20230926 | 124400 | 7907449300 | 48200 | 48150 | 48200 | 48150 | 1914 |
| 351 | 20230926 | 124300 | 7815281600 | 48150 | 48150 | 48150 | 48100 | 76 |
| 352 | 20230926 | 124200 | 7811622250 | 48150 | 48150 | 48150 | 48100 | 66 |
| 353 | 20230926 | 124100 | 7808446350 | 48150 | 48100 | 48150 | 48100 | 56 |
| 354 | 20230926 | 124000 | 7805750100 | 48150 | 48150 | 48150 | 48100 | 474 |
| 355 | 20230926 | 123900 | 7782942000 | 48150 | 48150 | 48150 | 48100 | 43 |
| 356 | 20230926 | 123800 | 7780872650 | 48150 | 48150 | 48150 | 48150 | 21 |
| 357 | 20230926 | 123700 | 7779861500 | 48150 | 48150 | 48150 | 48150 | 146 |
| 358 | 20230926 | 123600 | 7772831600 | 48150 | 48150 | 48150 | 48150 | 13 |
| 359 | 20230926 | 123500 | 7772205650 | 48150 | 48150 | 48150 | 48100 | 53 |
| 360 | 20230926 | 123400 | 7769655150 | 48150 | 48150 | 48150 | 48150 | 308 |
| 361 | 20230926 | 123300 | 7754824950 | 48150 | 48200 | 48200 | 48150 | 54 |
| 362 | 20230926 | 123200 | 7752224250 | 48200 | 48150 | 48200 | 48150 | 1227 |
| 363 | 20230926 | 123100 | 7693140750 | 48200 | 48200 | 48200 | 48150 | 173 |
| 364 | 20230926 | 123000 | 7684809100 | 48200 | 48200 | 48200 | 48150 | 3805 |
| 365 | 20230926 | 122900 | 7501443600 | 48200 | 48250 | 48300 | 48200 | 2034 |
| 366 | 20230926 | 122800 | 7403359950 | 48300 | 48250 | 48300 | 48250 | 581 |
| 367 | 20230926 | 122700 | 7375320950 | 48300 | 48300 | 48300 | 48300 | 31 |
| 368 | 20230926 | 122600 | 7373823650 | 48300 | 48300 | 48300 | 48250 | 58 |
| 369 | 20230926 | 122500 | 7371023200 | 48300 | 48300 | 48300 | 48300 | 2 |
| 370 | 20230926 | 122400 | 7370926600 | 48300 | 48300 | 48300 | 48300 | 147 |
| 371 | 20230926 | 122300 | 7363826500 | 48300 | 48300 | 48300 | 48250 | 21 |
| 372 | 20230926 | 122200 | 7362812250 | 48250 | 48300 | 48300 | 48250 | 100 |
| 373 | 20230926 | 122100 | 7357984450 | 48300 | 48300 | 48300 | 48250 | 416 |
| 374 | 20230926 | 122000 | 7337909450 | 48300 | 48300 | 48300 | 48300 | 44 |
| 375 | 20230926 | 121900 | 7335784250 | 48250 | 48300 | 48300 | 48250 | 65 |
| 376 | 20230926 | 121800 | 7332647250 | 48300 | 48300 | 48300 | 48300 | 25 |
| 377 | 20230926 | 121700 | 7331439750 | 48300 | 48300 | 48350 | 48300 | 273 |
| 378 | 20230926 | 121600 | 7318253500 | 48300 | 48300 | 48300 | 48300 | 49 |
| 379 | 20230926 | 121500 | 7315886800 | 48300 | 48250 | 48300 | 48250 | 895 |
| 380 | 20230926 | 121400 | 7272700500 | 48250 | 48250 | 48250 | 48250 | 235 |
| 381 | 20230926 | 121300 | 7261361750 | 48250 | 48350 | 48350 | 48250 | 3103 |
| 382 | 20230926 | 121200 | 7111584800 | 48300 | 48350 | 48350 | 48300 | 119 |
| 383 | 20230926 | 121100 | 7105831700 | 48350 | 48350 | 48350 | 48350 | 10 |
| 384 | 20230926 | 121000 | 7105348200 | 48350 | 48350 | 48350 | 48350 | 27 |
| 385 | 20230926 | 120900 | 7104042750 | 48300 | 48350 | 48350 | 48300 | 140 |
| 386 | 20230926 | 120800 | 7097279400 | 48300 | 48350 | 48350 | 48300 | 145 |
| 387 | 20230926 | 120700 | 7090274900 | 48350 | 48350 | 48350 | 48350 | 22 |
| 388 | 20230926 | 120600 | 7089211200 | 48350 | 48350 | 48350 | 48350 | 32 |
| 389 | 20230926 | 120500 | 7087664000 | 48350 | 48350 | 48350 | 48350 | 18 |
| 390 | 20230926 | 120400 | 7086793700 | 48350 | 48350 | 48350 | 48350 | 8 |
| 391 | 20230926 | 120300 | 7086406900 | 48350 | 48350 | 48350 | 48350 | 7 |
| 392 | 20230926 | 120200 | 7086068450 | 48350 | 48350 | 48350 | 48300 | 416 |
| 393 | 20230926 | 120100 | 7065972550 | 48350 | 48350 | 48350 | 48350 | 43 |
| 394 | 20230926 | 120000 | 7063893500 | 48350 | 48350 | 48350 | 48350 | 847 |
| 395 | 20230926 | 115900 | 7022941050 | 48350 | 48350 | 48350 | 48300 | 215 |
| 396 | 20230926 | 115800 | 7012552250 | 48300 | 48350 | 48350 | 48300 | 70 |
| 397 | 20230926 | 115700 | 7009170400 | 48300 | 48300 | 48350 | 48300 | 20 |
| 398 | 20230926 | 115600 | 7008203650 | 48350 | 48300 | 48350 | 48300 | 23 |
| 399 | 20230926 | 115500 | 7007091750 | 48300 | 48300 | 48350 | 48300 | 55 |
| 400 | 20230926 | 115400 | 7004433650 | 48300 | 48350 | 48350 | 48300 | 17 |
| 401 | 20230926 | 115300 | 7003611950 | 48350 | 48300 | 48350 | 48250 | 744 |
| 402 | 20230926 | 115200 | 6967670550 | 48300 | 48300 | 48300 | 48250 | 109 |
| 403 | 20230926 | 115100 | 6962406000 | 48300 | 48300 | 48300 | 48250 | 362 |
| 404 | 20230926 | 115000 | 6944936700 | 48300 | 48300 | 48300 | 48250 | 153 |
| 405 | 20230926 | 114900 | 6937553150 | 48300 | 48250 | 48300 | 48250 | 417 |
| 406 | 20230926 | 114800 | 6917427200 | 48300 | 48300 | 48300 | 48250 | 46 |
| 407 | 20230926 | 114700 | 6915205550 | 48250 | 48300 | 48300 | 48250 | 21 |
| 408 | 20230926 | 114600 | 6914191400 | 48250 | 48300 | 48300 | 48250 | 227 |
| 409 | 20230926 | 114500 | 6903227450 | 48250 | 48300 | 48300 | 48250 | 43 |
| 410 | 20230926 | 114400 | 6901150750 | 48250 | 48300 | 48300 | 48250 | 332 |
| 411 | 20230926 | 114300 | 6885115800 | 48300 | 48300 | 48350 | 48300 | 250 |
| 412 | 20230926 | 114200 | 6873038650 | 48300 | 48350 | 48350 | 48300 | 70 |
| 413 | 20230926 | 114100 | 6869656350 | 48300 | 48350 | 48350 | 48300 | 47 |
| 414 | 20230926 | 114000 | 6867384750 | 48350 | 48300 | 48350 | 48300 | 84 |
| 415 | 20230926 | 113900 | 6863327100 | 48350 | 48350 | 48350 | 48300 | 907 |
| 416 | 20230926 | 113800 | 6819514700 | 48350 | 48300 | 48350 | 48300 | 22 |
| 417 | 20230926 | 113700 | 6818451200 | 48350 | 48350 | 48350 | 48300 | 168 |
| 418 | 20230926 | 113600 | 6810335250 | 48350 | 48300 | 48350 | 48300 | 201 |
| 419 | 20230926 | 113500 | 6800624550 | 48300 | 48300 | 48350 | 48300 | 8 |
| 420 | 20230926 | 113400 | 6800238000 | 48350 | 48350 | 48350 | 48300 | 79 |
| 421 | 20230926 | 113300 | 6796418500 | 48300 | 48350 | 48350 | 48300 | 46 |
| 422 | 20230926 | 113200 | 6794196550 | 48350 | 48350 | 48400 | 48300 | 615 |
| 423 | 20230926 | 113100 | 6764464050 | 48350 | 48400 | 48400 | 48350 | 88 |
| 424 | 20230926 | 113000 | 6760208200 | 48400 | 48400 | 48400 | 48350 | 61 |
| 425 | 20230926 | 112900 | 6757255950 | 48350 | 48400 | 48400 | 48350 | 20 |
| 426 | 20230926 | 112800 | 6756288550 | 48350 | 48350 | 48400 | 48350 | 80 |
| 427 | 20230926 | 112700 | 6752419600 | 48350 | 48350 | 48400 | 48350 | 44 |
| 428 | 20230926 | 112600 | 6750290200 | 48400 | 48350 | 48400 | 48300 | 664 |
| 429 | 20230926 | 112500 | 6718185700 | 48350 | 48350 | 48350 | 48300 | 54 |
| 430 | 20230926 | 112400 | 6715574950 | 48300 | 48400 | 48400 | 48300 | 167 |
| 431 | 20230926 | 112300 | 6707506600 | 48400 | 48350 | 48400 | 48300 | 87 |
| 432 | 20230926 | 112200 | 6703299050 | 48350 | 48400 | 48400 | 48350 | 1176 |
| 433 | 20230926 | 112100 | 6646439350 | 48400 | 48350 | 48400 | 48350 | 435 |
| 434 | 20230926 | 112000 | 6625385450 | 48400 | 48450 | 48450 | 48400 | 769 |
| 435 | 20230926 | 111900 | 6588163800 | 48450 | 48400 | 48450 | 48400 | 280 |
| 436 | 20230926 | 111800 | 6574609500 | 48450 | 48450 | 48450 | 48400 | 11 |
| 437 | 20230926 | 111700 | 6574077000 | 48400 | 48450 | 48450 | 48400 | 139 |
| 438 | 20230926 | 111600 | 6567347650 | 48400 | 48400 | 48450 | 48400 | 58 |
| 439 | 20230926 | 111500 | 6564538550 | 48450 | 48450 | 48450 | 48400 | 37 |
| 440 | 20230926 | 111400 | 6562746450 | 48400 | 48450 | 48450 | 48400 | 246 |
| 441 | 20230926 | 111300 | 6550838850 | 48400 | 48450 | 48450 | 48400 | 45 |
| 442 | 20230926 | 111200 | 6548659250 | 48450 | 48450 | 48450 | 48400 | 519 |
| 443 | 20230926 | 111100 | 6523523300 | 48500 | 48450 | 48500 | 48450 | 306 |
| 444 | 20230926 | 111000 | 6508696450 | 48450 | 48500 | 48500 | 48450 | 68 |
| 445 | 20230926 | 110900 | 6505401000 | 48450 | 48550 | 48550 | 48450 | 988 |
| 446 | 20230926 | 110800 | 6457483650 | 48500 | 48550 | 48550 | 48500 | 83 |
| 447 | 20230926 | 110700 | 6453455650 | 48500 | 48500 | 48550 | 48500 | 5 |
| 448 | 20230926 | 110600 | 6453213100 | 48500 | 48550 | 48550 | 48500 | 188 |
| 449 | 20230926 | 110500 | 6444090800 | 48550 | 48550 | 48550 | 48500 | 88 |
| 450 | 20230926 | 110400 | 6439821850 | 48500 | 48500 | 48550 | 48500 | 96 |
| 451 | 20230926 | 110300 | 6435164400 | 48500 | 48550 | 48550 | 48500 | 63 |
| 452 | 20230926 | 110200 | 6432107750 | 48550 | 48550 | 48550 | 48500 | 42 |
| 453 | 20230926 | 110100 | 6430068800 | 48550 | 48500 | 48550 | 48500 | 76 |
| 454 | 20230926 | 110000 | 6426381750 | 48550 | 48550 | 48550 | 48500 | 1657 |
| 455 | 20230926 | 105900 | 6345935900 | 48550 | 48550 | 48550 | 48500 | 26 |
| 456 | 20230926 | 105800 | 6344673750 | 48550 | 48500 | 48550 | 48500 | 37 |
| 457 | 20230926 | 105700 | 6342877550 | 48550 | 48550 | 48550 | 48500 | 64 |
| 458 | 20230926 | 105600 | 6339772000 | 48500 | 48500 | 48550 | 48500 | 26 |
| 459 | 20230926 | 105500 | 6338510400 | 48500 | 48450 | 48550 | 48450 | 62 |
| 460 | 20230926 | 105400 | 6335501050 | 48450 | 48450 | 48500 | 48450 | 162 |
| 461 | 20230926 | 105300 | 6327644950 | 48500 | 48550 | 48600 | 48450 | 1490 |
| 462 | 20230926 | 105200 | 6255325850 | 48600 | 48550 | 48600 | 48550 | 20 |
| 463 | 20230926 | 105100 | 6254354000 | 48550 | 48600 | 48600 | 48550 | 74 |
| 464 | 20230926 | 105000 | 6250757650 | 48600 | 48600 | 48600 | 48550 | 27 |
| 465 | 20230926 | 104900 | 6249445950 | 48600 | 48500 | 48600 | 48500 | 635 |
| 466 | 20230926 | 104800 | 6218627300 | 48450 | 48450 | 48500 | 48450 | 84 |
| 467 | 20230926 | 104700 | 6214556500 | 48500 | 48450 | 48500 | 48450 | 117 |
| 468 | 20230926 | 104600 | 6208887100 | 48500 | 48500 | 48500 | 48450 | 189 |
| 469 | 20230926 | 104500 | 6199720850 | 48500 | 48450 | 48500 | 48450 | 91 |
| 470 | 20230926 | 104400 | 6195311850 | 48500 | 48500 | 48550 | 48400 | 979 |
| 471 | 20230926 | 104300 | 6147888800 | 48550 | 48550 | 48600 | 48500 | 390 |
| 472 | 20230926 | 104200 | 6128953900 | 48550 | 48550 | 48600 | 48550 | 268 |
| 473 | 20230926 | 104100 | 6115942100 | 48550 | 48650 | 48700 | 48550 | 725 |
| 474 | 20230926 | 104000 | 6080679350 | 48700 | 48750 | 48750 | 48700 | 179 |
| 475 | 20230926 | 103900 | 6071961950 | 48750 | 48700 | 48750 | 48700 | 12 |
| 476 | 20230926 | 103800 | 6071377000 | 48700 | 48650 | 48700 | 48650 | 347 |
| 477 | 20230926 | 103700 | 6054490050 | 48700 | 48750 | 48800 | 48650 | 1390 |
| 478 | 20230926 | 103600 | 5986741000 | 48750 | 48750 | 48800 | 48750 | 23 |
| 479 | 20230926 | 103500 | 5985618850 | 48800 | 48750 | 48800 | 48750 | 11 |
| 480 | 20230926 | 103400 | 5985082150 | 48750 | 48800 | 48800 | 48750 | 165 |
| 481 | 20230926 | 103300 | 5977030300 | 48850 | 48800 | 48850 | 48750 | 1161 |
| 482 | 20230926 | 103200 | 5920372250 | 48750 | 48800 | 48850 | 48750 | 2392 |
| 483 | 20230926 | 103100 | 5803625000 | 48800 | 48800 | 48850 | 48800 | 519 |
| 484 | 20230926 | 103000 | 5778297000 | 48800 | 48850 | 48850 | 48800 | 744 |
| 485 | 20230926 | 102900 | 5741966800 | 48800 | 48650 | 48800 | 48650 | 1573 |
| 486 | 20230926 | 102800 | 5665334050 | 48700 | 48700 | 48700 | 48650 | 233 |
| 487 | 20230926 | 102700 | 5653998050 | 48650 | 48700 | 48700 | 48650 | 172 |
| 488 | 20230926 | 102600 | 5645624550 | 48650 | 48700 | 48700 | 48650 | 780 |
| 489 | 20230926 | 102500 | 5607638600 | 48650 | 48550 | 48700 | 48500 | 5734 |
| 490 | 20230926 | 102400 | 5328969900 | 48550 | 48500 | 48550 | 48500 | 2065 |
| 491 | 20230926 | 102300 | 5228773200 | 48500 | 48500 | 48550 | 48500 | 13 |
| 492 | 20230926 | 102200 | 5228142350 | 48500 | 48500 | 48550 | 48500 | 6 |
| 493 | 20230926 | 102100 | 5227851250 | 48500 | 48450 | 48550 | 48400 | 1378 |
| 494 | 20230926 | 102000 | 5161046150 | 48400 | 48450 | 48450 | 48400 | 117 |
| 495 | 20230926 | 101900 | 5155381800 | 48400 | 48400 | 48450 | 48400 | 383 |
| 496 | 20230926 | 101800 | 5136844550 | 48450 | 48450 | 48450 | 48400 | 495 |
| 497 | 20230926 | 101700 | 5112884650 | 48450 | 48450 | 48450 | 48400 | 88 |
| 498 | 20230926 | 101600 | 5108621200 | 48450 | 48450 | 48450 | 48400 | 53 |
| 499 | 20230926 | 101500 | 5106055500 | 48450 | 48400 | 48450 | 48400 | 195 |
| 500 | 20230926 | 101400 | 5096610750 | 48400 | 48450 | 48450 | 48400 | 21 |
| 501 | 20230926 | 101300 | 5095593500 | 48450 | 48450 | 48450 | 48450 | 474 |
| 502 | 20230926 | 101200 | 5072628200 | 48450 | 48500 | 48500 | 48450 | 316 |
| 503 | 20230926 | 101100 | 5057312350 | 48450 | 48500 | 48500 | 48450 | 10 |
| 504 | 20230926 | 101000 | 5056827800 | 48450 | 48500 | 48500 | 48450 | 483 |
| 505 | 20230926 | 100900 | 5033405300 | 48450 | 48400 | 48450 | 48400 | 208 |
| 506 | 20230926 | 100800 | 5023330250 | 48400 | 48450 | 48450 | 48400 | 14 |
| 507 | 20230926 | 100700 | 5022652050 | 48450 | 48450 | 48450 | 48450 | 31 |
| 508 | 20230926 | 100600 | 5021150100 | 48450 | 48400 | 48450 | 48350 | 2006 |
| 509 | 20230926 | 100500 | 4923989200 | 48400 | 48400 | 48400 | 48400 | 201 |
| 510 | 20230926 | 100400 | 4914260800 | 48400 | 48300 | 48400 | 48300 | 355 |
| 511 | 20230926 | 100300 | 4897096250 | 48350 | 48350 | 48350 | 48350 | 19 |
| 512 | 20230926 | 100200 | 4896177600 | 48350 | 48300 | 48350 | 48300 | 80 |
| 513 | 20230926 | 100100 | 4892313250 | 48300 | 48300 | 48350 | 48300 | 250 |
| 514 | 20230926 | 100000 | 4880236350 | 48300 | 48250 | 48350 | 48250 | 466 |
| 515 | 20230926 | 095900 | 4857728250 | 48250 | 48250 | 48300 | 48250 | 1642 |
| 516 | 20230926 | 095800 | 4778498500 | 48250 | 48300 | 48300 | 48200 | 2371 |
| 517 | 20230926 | 095700 | 4664144400 | 48250 | 48250 | 48300 | 48250 | 158 |
| 518 | 20230926 | 095600 | 4656520450 | 48250 | 48300 | 48300 | 48250 | 53 |
| 519 | 20230926 | 095500 | 4653963050 | 48300 | 48300 | 48300 | 48250 | 121 |
| 520 | 20230926 | 095400 | 4648120000 | 48250 | 48300 | 48300 | 48250 | 74 |
| 521 | 20230926 | 095300 | 4644546000 | 48250 | 48250 | 48300 | 48250 | 469 |
| 522 | 20230926 | 095200 | 4621905200 | 48250 | 48300 | 48350 | 48250 | 1221 |
| 523 | 20230926 | 095100 | 4562923200 | 48300 | 48300 | 48300 | 48300 | 10 |
| 524 | 20230926 | 095000 | 4562440200 | 48300 | 48350 | 48350 | 48300 | 229 |
| 525 | 20230926 | 094900 | 4551368150 | 48400 | 48350 | 48400 | 48350 | 114 |
| 526 | 20230926 | 094800 | 4545854350 | 48400 | 48400 | 48450 | 48400 | 433 |
| 527 | 20230926 | 094700 | 4524896550 | 48400 | 48400 | 48450 | 48400 | 847 |
| 528 | 20230926 | 094600 | 4483889250 | 48450 | 48450 | 48450 | 48400 | 159 |
| 529 | 20230926 | 094500 | 4476185850 | 48450 | 48450 | 48450 | 48400 | 50 |
| 530 | 20230926 | 094400 | 4473764800 | 48450 | 48450 | 48450 | 48450 | 342 |
| 531 | 20230926 | 094300 | 4457194900 | 48400 | 48350 | 48400 | 48350 | 399 |
| 532 | 20230926 | 094200 | 4437883900 | 48350 | 48300 | 48350 | 48300 | 750 |
| 533 | 20230926 | 094100 | 4401648550 | 48250 | 48250 | 48250 | 48200 | 496 |
| 534 | 20230926 | 094000 | 4377716850 | 48250 | 48200 | 48250 | 48200 | 139 |
| 535 | 20230926 | 093900 | 4371012350 | 48250 | 48250 | 48250 | 48200 | 1053 |
| 536 | 20230926 | 093800 | 4320205650 | 48300 | 48300 | 48300 | 48250 | 132 |
| 537 | 20230926 | 093700 | 4313835350 | 48300 | 48300 | 48300 | 48250 | 1116 |
| 538 | 20230926 | 093600 | 4259934550 | 48300 | 48400 | 48400 | 48300 | 269 |
| 539 | 20230926 | 093500 | 4246932550 | 48350 | 48350 | 48450 | 48350 | 2301 |
| 540 | 20230926 | 093400 | 4135653100 | 48350 | 48350 | 48350 | 48300 | 119 |
| 541 | 20230926 | 093300 | 4129904150 | 48300 | 48300 | 48350 | 48300 | 868 |
| 542 | 20230926 | 093200 | 4087979400 | 48300 | 48300 | 48300 | 48250 | 53 |
| 543 | 20230926 | 093100 | 4085420500 | 48250 | 48300 | 48300 | 48200 | 1036 |
| 544 | 20230926 | 093000 | 4035432600 | 48300 | 48250 | 48300 | 48200 | 1710 |
| 545 | 20230926 | 092900 | 3952896850 | 48250 | 48100 | 48250 | 48100 | 3998 |
| 546 | 20230926 | 092800 | 3760428500 | 48100 | 48300 | 48300 | 48000 | 23908 |
| 547 | 20230926 | 092700 | 2610147250 | 48300 | 48450 | 48450 | 48300 | 6847 |
| 548 | 20230926 | 092600 | 2278945200 | 48450 | 48450 | 48450 | 48400 | 146 |
| 549 | 20230926 | 092500 | 2271871550 | 48450 | 48500 | 48550 | 48400 | 4936 |
| 550 | 20230926 | 092400 | 2032581450 | 48550 | 48500 | 48550 | 48500 | 302 |
| 551 | 20230926 | 092300 | 2017925450 | 48550 | 48500 | 48550 | 48500 | 207 |
| 552 | 20230926 | 092200 | 2007885150 | 48500 | 48500 | 48550 | 48450 | 1603 |
| 553 | 20230926 | 092100 | 1930122850 | 48500 | 48500 | 48550 | 48450 | 2628 |
| 554 | 20230926 | 092000 | 1802679500 | 48550 | 48500 | 48550 | 48500 | 486 |
| 555 | 20230926 | 091900 | 1779105900 | 48500 | 48500 | 48550 | 48450 | 1156 |
| 556 | 20230926 | 091800 | 1723049550 | 48500 | 48600 | 48600 | 48500 | 3457 |
| 557 | 20230926 | 091700 | 1555317450 | 48600 | 48650 | 48650 | 48600 | 968 |
| 558 | 20230926 | 091600 | 1508271750 | 48650 | 48700 | 48700 | 48600 | 1839 |
| 559 | 20230926 | 091500 | 1418818700 | 48700 | 48650 | 48700 | 48650 | 589 |
| 560 | 20230926 | 091400 | 1390142500 | 48700 | 48800 | 48850 | 48700 | 2361 |
| 561 | 20230926 | 091300 | 1274952850 | 48850 | 48900 | 48900 | 48800 | 2058 |
| 562 | 20230926 | 091200 | 1174422950 | 48850 | 48950 | 48950 | 48850 | 2330 |
| 563 | 20230926 | 091100 | 1060456050 | 48950 | 49000 | 49050 | 48950 | 1673 |
| 564 | 20230926 | 091000 | 978510400 | 49000 | 49050 | 49050 | 49000 | 145 |
| 565 | 20230926 | 090900 | 971402000 | 49000 | 49050 | 49050 | 49000 | 920 |
| 566 | 20230926 | 090800 | 926314050 | 49050 | 49050 | 49050 | 49000 | 698 |
| 567 | 20230926 | 090700 | 892082900 | 49000 | 49050 | 49100 | 49000 | 1707 |
| 568 | 20230926 | 090600 | 808365450 | 49100 | 49050 | 49100 | 49050 | 291 |
| 569 | 20230926 | 090500 | 794089850 | 49050 | 49200 | 49200 | 49050 | 3835 |
| 570 | 20230926 | 090400 | 605750500 | 49200 | 49150 | 49250 | 49150 | 2174 |
| 571 | 20230926 | 090300 | 498825150 | 49200 | 49250 | 49300 | 49100 | 3821 |
| 572 | 20230926 | 090200 | 310947700 | 49300 | 49400 | 49400 | 49250 | 1518 |
| 573 | 20230926 | 090100 | 236081700 | 49400 | 49350 | 49450 | 49350 | 1293 |
| 574 | 20230926 | 090000 | 172249050 | 49350 | 49600 | 49600 | 49350 | 3473 |