37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 3 | 20230927 | 192200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 4 | 20230927 | 192100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 5 | 20230927 | 192000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 6 | 20230927 | 191900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 7 | 20230927 | 191800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 8 | 20230927 | 191700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 9 | 20230927 | 191600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 10 | 20230927 | 191500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 11 | 20230927 | 191400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 12 | 20230927 | 191300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 13 | 20230927 | 191200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 14 | 20230927 | 191100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 15 | 20230927 | 191000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 16 | 20230927 | 190900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 17 | 20230927 | 190800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 18 | 20230927 | 190700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 19 | 20230927 | 190600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 20 | 20230927 | 190500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 21 | 20230927 | 190400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 22 | 20230927 | 190300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 23 | 20230927 | 190200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 24 | 20230927 | 190100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 25 | 20230927 | 190000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 26 | 20230927 | 185900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 27 | 20230927 | 185800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 28 | 20230927 | 185700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 29 | 20230927 | 185600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 30 | 20230927 | 185500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 31 | 20230927 | 185400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 32 | 20230927 | 185300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 33 | 20230927 | 185200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 34 | 20230927 | 185100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 35 | 20230927 | 185000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 36 | 20230927 | 184900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 37 | 20230927 | 184800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 38 | 20230927 | 184700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 39 | 20230927 | 184600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 40 | 20230927 | 184500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 41 | 20230927 | 184400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 42 | 20230927 | 184300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 43 | 20230927 | 184200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 44 | 20230927 | 184100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 45 | 20230927 | 184000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 46 | 20230927 | 183900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 47 | 20230927 | 183800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 48 | 20230927 | 183700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 49 | 20230927 | 183600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 50 | 20230927 | 183500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 51 | 20230927 | 183400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 52 | 20230927 | 183300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 53 | 20230927 | 183200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 54 | 20230927 | 183100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 55 | 20230927 | 183000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 56 | 20230927 | 182900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 57 | 20230927 | 182800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 58 | 20230927 | 182700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 59 | 20230927 | 182600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 60 | 20230927 | 182500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 61 | 20230927 | 182400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 62 | 20230927 | 182300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 63 | 20230927 | 182200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 64 | 20230927 | 182100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 65 | 20230927 | 182000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 66 | 20230927 | 181900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 67 | 20230927 | 181800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 68 | 20230927 | 181700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 69 | 20230927 | 181600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 70 | 20230927 | 181500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 71 | 20230927 | 181400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 72 | 20230927 | 181300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 73 | 20230927 | 181200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 74 | 20230927 | 181100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 75 | 20230927 | 181000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 76 | 20230927 | 180900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 77 | 20230927 | 180800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 78 | 20230927 | 180700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 79 | 20230927 | 180600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 80 | 20230927 | 180500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 81 | 20230927 | 180400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 82 | 20230927 | 180300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 83 | 20230927 | 180200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 84 | 20230927 | 180100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 85 | 20230927 | 180000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 86 | 20230927 | 175900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 87 | 20230927 | 175800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 88 | 20230927 | 175700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 89 | 20230927 | 175600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 90 | 20230927 | 175500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 91 | 20230927 | 175400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 92 | 20230927 | 175300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 93 | 20230927 | 175200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 94 | 20230927 | 175100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 95 | 20230927 | 175000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 96 | 20230927 | 174900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 97 | 20230927 | 174800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 98 | 20230927 | 174700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 99 | 20230927 | 174600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 100 | 20230927 | 174500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 101 | 20230927 | 174400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 102 | 20230927 | 174300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 103 | 20230927 | 174200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 104 | 20230927 | 174100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 105 | 20230927 | 174000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 106 | 20230927 | 173900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 107 | 20230927 | 173800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 108 | 20230927 | 173700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 109 | 20230927 | 173600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 110 | 20230927 | 173500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 111 | 20230927 | 173400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 112 | 20230927 | 173300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 113 | 20230927 | 173200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 114 | 20230927 | 173100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 115 | 20230927 | 173000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 116 | 20230927 | 172900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 117 | 20230927 | 172800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 118 | 20230927 | 172700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 119 | 20230927 | 172600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 120 | 20230927 | 172500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 121 | 20230927 | 172400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 122 | 20230927 | 172300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 123 | 20230927 | 172200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 124 | 20230927 | 172100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 125 | 20230927 | 172000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 126 | 20230927 | 171900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 127 | 20230927 | 171800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 128 | 20230927 | 171700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 129 | 20230927 | 171600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 130 | 20230927 | 171500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 131 | 20230927 | 171400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 132 | 20230927 | 171300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 133 | 20230927 | 171200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 134 | 20230927 | 171100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 135 | 20230927 | 171000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 136 | 20230927 | 170900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 137 | 20230927 | 170800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 138 | 20230927 | 170700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 139 | 20230927 | 170600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 140 | 20230927 | 170500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 141 | 20230927 | 170400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 142 | 20230927 | 170300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 143 | 20230927 | 170200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 144 | 20230927 | 170100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 145 | 20230927 | 170000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 146 | 20230927 | 165900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 147 | 20230927 | 165800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 148 | 20230927 | 165700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 149 | 20230927 | 165600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 150 | 20230927 | 165500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 151 | 20230927 | 165400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 152 | 20230927 | 165300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 153 | 20230927 | 165200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 154 | 20230927 | 165100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 155 | 20230927 | 165000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 156 | 20230927 | 164900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 157 | 20230927 | 164800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 158 | 20230927 | 164700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 159 | 20230927 | 164600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 160 | 20230927 | 164500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 161 | 20230927 | 164400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 162 | 20230927 | 164300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 163 | 20230927 | 164200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 164 | 20230927 | 164100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 165 | 20230927 | 164000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 166 | 20230927 | 163900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 167 | 20230927 | 163800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 168 | 20230927 | 163700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 169 | 20230927 | 163600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 170 | 20230927 | 163500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 171 | 20230927 | 163400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 172 | 20230927 | 163300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 173 | 20230927 | 163200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 174 | 20230927 | 163100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 175 | 20230927 | 163000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 176 | 20230927 | 162900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 177 | 20230927 | 162800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 178 | 20230927 | 162700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 179 | 20230927 | 162600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 180 | 20230927 | 162500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 181 | 20230927 | 162400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 182 | 20230927 | 162300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 183 | 20230927 | 162200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 184 | 20230927 | 162100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 185 | 20230927 | 162000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 186 | 20230927 | 161900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 187 | 20230927 | 161800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 188 | 20230927 | 161700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 189 | 20230927 | 161600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 190 | 20230927 | 161500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 191 | 20230927 | 161400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 192 | 20230927 | 161300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 193 | 20230927 | 161200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 194 | 20230927 | 161100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 195 | 20230927 | 161000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 196 | 20230927 | 160900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 197 | 20230927 | 160800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 198 | 20230927 | 160700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 199 | 20230927 | 160600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 200 | 20230927 | 160500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 201 | 20230927 | 160400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 202 | 20230927 | 160300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 203 | 20230927 | 160200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 204 | 20230927 | 160100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 205 | 20230927 | 160000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 206 | 20230927 | 155900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 207 | 20230927 | 155800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 208 | 20230927 | 155700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 209 | 20230927 | 155600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 210 | 20230927 | 155500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 211 | 20230927 | 155400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 212 | 20230927 | 155300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 213 | 20230927 | 155200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 214 | 20230927 | 155100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 215 | 20230927 | 155000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 216 | 20230927 | 154900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 217 | 20230927 | 154800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 218 | 20230927 | 154700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 219 | 20230927 | 154600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 220 | 20230927 | 154500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 221 | 20230927 | 154400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 222 | 20230927 | 154300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 223 | 20230927 | 154200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 224 | 20230927 | 154100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 225 | 20230927 | 154000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 226 | 20230927 | 153900 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 227 | 20230927 | 153800 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 228 | 20230927 | 153700 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 229 | 20230927 | 153600 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 230 | 20230927 | 153500 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 231 | 20230927 | 153400 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 232 | 20230927 | 153300 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 233 | 20230927 | 153200 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 234 | 20230927 | 153100 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 235 | 20230927 | 153000 | 155928689000 | 496500 | 496500 | 496500 | 496500 | 41799 |
| 236 | 20230927 | 152900 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 237 | 20230927 | 152800 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 238 | 20230927 | 152700 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 239 | 20230927 | 152600 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 240 | 20230927 | 152500 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 241 | 20230927 | 152400 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 242 | 20230927 | 152300 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 243 | 20230927 | 152200 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 244 | 20230927 | 152100 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 245 | 20230927 | 152000 | 135175485500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 246 | 20230927 | 151900 | 135175485500 | 496500 | 497000 | 497000 | 496500 | 987 |
| 247 | 20230927 | 151800 | 134685318000 | 497000 | 497000 | 497000 | 496500 | 1098 |
| 248 | 20230927 | 151700 | 134139953000 | 496500 | 497000 | 497000 | 496500 | 788 |
| 249 | 20230927 | 151600 | 133748448500 | 496500 | 497000 | 497000 | 496500 | 402 |
| 250 | 20230927 | 151500 | 133548726000 | 497000 | 496500 | 497000 | 496500 | 460 |
| 251 | 20230927 | 151400 | 133320218000 | 496500 | 496500 | 497000 | 496500 | 493 |
| 252 | 20230927 | 151300 | 133075313000 | 496500 | 497000 | 497000 | 496500 | 380 |
| 253 | 20230927 | 151200 | 132886528500 | 496500 | 496500 | 496500 | 496000 | 939 |
| 254 | 20230927 | 151100 | 132420410500 | 496000 | 496500 | 497000 | 496000 | 851 |
| 255 | 20230927 | 151000 | 131997916500 | 496500 | 496000 | 496500 | 496000 | 667 |
| 256 | 20230927 | 150900 | 131666827000 | 496500 | 497000 | 497000 | 496000 | 540 |
| 257 | 20230927 | 150800 | 131398642500 | 497000 | 496500 | 497000 | 495500 | 2408 |
| 258 | 20230927 | 150700 | 130204244500 | 496500 | 497000 | 497000 | 496000 | 1228 |
| 259 | 20230927 | 150600 | 129594677000 | 497000 | 497000 | 497000 | 496500 | 97 |
| 260 | 20230927 | 150500 | 129546483500 | 496500 | 496500 | 497000 | 496000 | 1058 |
| 261 | 20230927 | 150400 | 129021210500 | 496000 | 496500 | 496500 | 496000 | 294 |
| 262 | 20230927 | 150300 | 128875318500 | 496500 | 496500 | 497000 | 496000 | 1038 |
| 263 | 20230927 | 150200 | 128359901500 | 496500 | 497000 | 497000 | 496500 | 307 |
| 264 | 20230927 | 150100 | 128207418500 | 496500 | 496500 | 497000 | 496500 | 432 |
| 265 | 20230927 | 150000 | 127992891500 | 497000 | 496500 | 497000 | 496500 | 925 |
| 266 | 20230927 | 145900 | 127533582500 | 496500 | 497500 | 497500 | 496500 | 2583 |
| 267 | 20230927 | 145800 | 126250019000 | 497500 | 497000 | 497500 | 497000 | 340 |
| 268 | 20230927 | 145700 | 126080954000 | 497000 | 497500 | 497500 | 497000 | 825 |
| 269 | 20230927 | 145600 | 125670832000 | 497500 | 497500 | 497500 | 497000 | 190 |
| 270 | 20230927 | 145500 | 125576324500 | 497500 | 497000 | 497500 | 497000 | 260 |
| 271 | 20230927 | 145400 | 125447045000 | 497500 | 497500 | 497500 | 497000 | 642 |
| 272 | 20230927 | 145300 | 125127667000 | 497500 | 497500 | 497500 | 497000 | 182 |
| 273 | 20230927 | 145200 | 125037132000 | 497000 | 497500 | 497500 | 497000 | 237 |
| 274 | 20230927 | 145100 | 124919257500 | 497000 | 497500 | 498000 | 497000 | 694 |
| 275 | 20230927 | 145000 | 124573995000 | 497500 | 497500 | 498000 | 497000 | 745 |
| 276 | 20230927 | 144900 | 124203365500 | 498000 | 497500 | 498000 | 497000 | 816 |
| 277 | 20230927 | 144800 | 123797337500 | 497500 | 497500 | 497500 | 497000 | 257 |
| 278 | 20230927 | 144700 | 123669502000 | 497500 | 497000 | 497500 | 497000 | 194 |
| 279 | 20230927 | 144600 | 123572999000 | 497500 | 497500 | 497500 | 497000 | 909 |
| 280 | 20230927 | 144500 | 123120812500 | 497500 | 497000 | 497500 | 497000 | 249 |
| 281 | 20230927 | 144400 | 122996954500 | 497500 | 497500 | 498000 | 497000 | 774 |
| 282 | 20230927 | 144300 | 122611913000 | 497500 | 498000 | 498000 | 497000 | 1079 |
| 283 | 20230927 | 144200 | 122075136000 | 498000 | 498000 | 498000 | 497500 | 190 |
| 284 | 20230927 | 144100 | 121980573500 | 498000 | 497500 | 498000 | 497500 | 327 |
| 285 | 20230927 | 144000 | 121817828500 | 497500 | 497500 | 497500 | 497000 | 623 |
| 286 | 20230927 | 143900 | 121507903500 | 497500 | 497500 | 498000 | 497000 | 668 |
| 287 | 20230927 | 143800 | 121175576500 | 497000 | 497500 | 497500 | 497000 | 926 |
| 288 | 20230927 | 143700 | 120714936000 | 497500 | 497500 | 497500 | 497000 | 277 |
| 289 | 20230927 | 143600 | 120577207000 | 497500 | 497500 | 497500 | 497000 | 223 |
| 290 | 20230927 | 143500 | 120466311000 | 497000 | 498000 | 498500 | 497000 | 932 |
| 291 | 20230927 | 143400 | 120002394500 | 498500 | 498000 | 498500 | 497500 | 687 |
| 292 | 20230927 | 143300 | 119660253500 | 497500 | 497500 | 498000 | 497000 | 1237 |
| 293 | 20230927 | 143200 | 119044698500 | 497500 | 497000 | 497500 | 497000 | 121 |
| 294 | 20230927 | 143100 | 118984529500 | 497000 | 497000 | 497500 | 496500 | 484 |
| 295 | 20230927 | 143000 | 118743969000 | 497000 | 496500 | 497500 | 496500 | 972 |
| 296 | 20230927 | 142900 | 118260826500 | 497000 | 497000 | 497000 | 496500 | 906 |
| 297 | 20230927 | 142800 | 117810565000 | 497000 | 497000 | 497000 | 496500 | 295 |
| 298 | 20230927 | 142700 | 117663970000 | 497000 | 497000 | 497000 | 496500 | 558 |
| 299 | 20230927 | 142600 | 117386781500 | 497000 | 497000 | 497000 | 496500 | 460 |
| 300 | 20230927 | 142500 | 117158186000 | 497000 | 496500 | 497000 | 496500 | 236 |
| 301 | 20230927 | 142400 | 117040909000 | 497000 | 497000 | 497000 | 496500 | 222 |
| 302 | 20230927 | 142300 | 116930597000 | 496500 | 496500 | 497000 | 496500 | 226 |
| 303 | 20230927 | 142200 | 116818348000 | 496500 | 496500 | 496500 | 496000 | 303 |
| 304 | 20230927 | 142100 | 116667936500 | 496000 | 496000 | 496500 | 495500 | 628 |
| 305 | 20230927 | 142000 | 116356412500 | 495500 | 495500 | 496000 | 495000 | 641 |
| 306 | 20230927 | 141900 | 116038735000 | 495500 | 495000 | 495500 | 495000 | 293 |
| 307 | 20230927 | 141800 | 115893570500 | 495500 | 494500 | 495500 | 494500 | 585 |
| 308 | 20230927 | 141700 | 115603981500 | 494500 | 494500 | 495000 | 494500 | 128 |
| 309 | 20230927 | 141600 | 115540645500 | 495000 | 495000 | 495000 | 494500 | 265 |
| 310 | 20230927 | 141500 | 115409502500 | 495000 | 494500 | 495000 | 494500 | 155 |
| 311 | 20230927 | 141400 | 115332800500 | 495000 | 495000 | 495000 | 494500 | 285 |
| 312 | 20230927 | 141300 | 115191737500 | 495000 | 494500 | 495000 | 494000 | 162 |
| 313 | 20230927 | 141200 | 115111639000 | 494500 | 494500 | 494500 | 494000 | 551 |
| 314 | 20230927 | 141100 | 114839185500 | 494500 | 494000 | 494500 | 494000 | 214 |
| 315 | 20230927 | 141000 | 114733444500 | 494500 | 494500 | 494500 | 494000 | 84 |
| 316 | 20230927 | 140900 | 114691929500 | 494000 | 494000 | 494500 | 494000 | 229 |
| 317 | 20230927 | 140800 | 114578773000 | 494000 | 494000 | 494000 | 493500 | 225 |
| 318 | 20230927 | 140700 | 114467631500 | 493500 | 494000 | 494000 | 493500 | 264 |
| 319 | 20230927 | 140600 | 114337239000 | 494500 | 494000 | 494500 | 494000 | 247 |
| 320 | 20230927 | 140500 | 114215175500 | 494000 | 493500 | 494000 | 493500 | 815 |
| 321 | 20230927 | 140400 | 113812587000 | 494000 | 494000 | 494500 | 493500 | 768 |
| 322 | 20230927 | 140300 | 113433200500 | 494000 | 494000 | 494000 | 493500 | 1024 |
| 323 | 20230927 | 140200 | 112927361000 | 494000 | 494000 | 494000 | 493500 | 117 |
| 324 | 20230927 | 140100 | 112869583000 | 493500 | 493500 | 494000 | 493500 | 79 |
| 325 | 20230927 | 140000 | 112830567000 | 493500 | 493500 | 494000 | 493500 | 273 |
| 326 | 20230927 | 135900 | 112695730500 | 493500 | 493500 | 494000 | 493500 | 359 |
| 327 | 20230927 | 135800 | 112518421000 | 494000 | 494000 | 494000 | 493500 | 129 |
| 328 | 20230927 | 135700 | 112454728500 | 493500 | 493500 | 494000 | 493000 | 500 |
| 329 | 20230927 | 135600 | 112207767000 | 493500 | 493500 | 493500 | 493000 | 207 |
| 330 | 20230927 | 135500 | 112105639500 | 493500 | 493000 | 493500 | 493000 | 213 |
| 331 | 20230927 | 135400 | 112000536500 | 493500 | 493000 | 493500 | 493000 | 1313 |
| 332 | 20230927 | 135300 | 111352622000 | 493000 | 493500 | 493500 | 493000 | 1209 |
| 333 | 20230927 | 135200 | 110756269500 | 494000 | 494000 | 494000 | 493500 | 229 |
| 334 | 20230927 | 135100 | 110643243000 | 494000 | 494000 | 494000 | 493500 | 327 |
| 335 | 20230927 | 135000 | 110481831500 | 494000 | 494000 | 494500 | 493500 | 1356 |
| 336 | 20230927 | 134900 | 109811919000 | 494500 | 494500 | 494500 | 494000 | 119 |
| 337 | 20230927 | 134800 | 109753088000 | 494500 | 494500 | 494500 | 494000 | 198 |
| 338 | 20230927 | 134700 | 109655216500 | 494500 | 494500 | 494500 | 494000 | 224 |
| 339 | 20230927 | 134600 | 109544473000 | 494500 | 494000 | 494500 | 494000 | 276 |
| 340 | 20230927 | 134500 | 109408002500 | 494500 | 494000 | 494500 | 494000 | 890 |
| 341 | 20230927 | 134400 | 108967921000 | 494500 | 494000 | 494500 | 493500 | 1703 |
| 342 | 20230927 | 134300 | 108126611500 | 494000 | 494000 | 494000 | 493500 | 277 |
| 343 | 20230927 | 134200 | 107989846500 | 494000 | 494000 | 494000 | 493500 | 444 |
| 344 | 20230927 | 134100 | 107770528500 | 494000 | 493500 | 494000 | 493500 | 569 |
| 345 | 20230927 | 134000 | 107489470000 | 494000 | 494000 | 494000 | 493500 | 184 |
| 346 | 20230927 | 133900 | 107398616000 | 493500 | 494000 | 494000 | 493500 | 269 |
| 347 | 20230927 | 133800 | 107265775000 | 494000 | 494000 | 494000 | 493500 | 162 |
| 348 | 20230927 | 133700 | 107185776000 | 494000 | 494000 | 494000 | 493500 | 149 |
| 349 | 20230927 | 133600 | 107112207500 | 494000 | 493500 | 494000 | 493500 | 126 |
| 350 | 20230927 | 133500 | 107049986000 | 493500 | 493500 | 494000 | 493500 | 195 |
| 351 | 20230927 | 133400 | 106953685500 | 493500 | 493000 | 494000 | 493000 | 405 |
| 352 | 20230927 | 133300 | 106753810500 | 493000 | 492000 | 493500 | 492000 | 4936 |
| 353 | 20230927 | 133200 | 104322467000 | 492000 | 492500 | 492500 | 492000 | 925 |
| 354 | 20230927 | 133100 | 103866942000 | 492500 | 492000 | 492500 | 492000 | 113 |
| 355 | 20230927 | 133000 | 103811323500 | 492000 | 492000 | 492500 | 492000 | 147 |
| 356 | 20230927 | 132900 | 103738957000 | 492500 | 492000 | 492500 | 492000 | 136 |
| 357 | 20230927 | 132800 | 103672004000 | 492000 | 492000 | 492500 | 492000 | 519 |
| 358 | 20230927 | 132700 | 103416638000 | 492000 | 492500 | 492500 | 492000 | 695 |
| 359 | 20230927 | 132600 | 103074669000 | 492500 | 492500 | 492500 | 492000 | 421 |
| 360 | 20230927 | 132500 | 102867422500 | 492000 | 492500 | 493000 | 492000 | 835 |
| 361 | 20230927 | 132400 | 102456136000 | 492500 | 492000 | 492500 | 492000 | 1240 |
| 362 | 20230927 | 132300 | 101845506500 | 492500 | 493000 | 493000 | 492000 | 712 |
| 363 | 20230927 | 132200 | 101494857500 | 492500 | 492500 | 493000 | 492500 | 354 |
| 364 | 20230927 | 132100 | 101320482000 | 492500 | 493500 | 493500 | 492500 | 801 |
| 365 | 20230927 | 132000 | 100925565500 | 493000 | 493000 | 493500 | 493000 | 230 |
| 366 | 20230927 | 131900 | 100812085000 | 493500 | 493000 | 493500 | 493000 | 152 |
| 367 | 20230927 | 131800 | 100737103500 | 493000 | 493500 | 493500 | 493000 | 165 |
| 368 | 20230927 | 131700 | 100655691500 | 493500 | 493000 | 493500 | 492500 | 483 |
| 369 | 20230927 | 131600 | 100417595500 | 493000 | 493000 | 493000 | 492500 | 211 |
| 370 | 20230927 | 131500 | 100313592500 | 493000 | 492500 | 493000 | 492500 | 253 |
| 371 | 20230927 | 131400 | 100188892000 | 493000 | 492500 | 493000 | 492000 | 289 |
| 372 | 20230927 | 131300 | 100046518500 | 492500 | 492500 | 493000 | 492000 | 1266 |
| 373 | 20230927 | 131200 | 99422991000 | 492000 | 492000 | 492500 | 492000 | 330 |
| 374 | 20230927 | 131100 | 99260487500 | 492000 | 492000 | 492500 | 492000 | 236 |
| 375 | 20230927 | 131000 | 99144272000 | 492000 | 492000 | 492500 | 492000 | 363 |
| 376 | 20230927 | 130900 | 98965544500 | 492500 | 492500 | 492500 | 492000 | 269 |
| 377 | 20230927 | 130800 | 98833088000 | 492500 | 492000 | 492500 | 492000 | 136 |
| 378 | 20230927 | 130700 | 98766127500 | 492500 | 492000 | 492500 | 492000 | 128 |
| 379 | 20230927 | 130600 | 98703104500 | 492000 | 492500 | 492500 | 492000 | 331 |
| 380 | 20230927 | 130500 | 98540104500 | 492500 | 492000 | 492500 | 492000 | 154 |
| 381 | 20230927 | 130400 | 98464286000 | 492000 | 492000 | 492500 | 492000 | 116 |
| 382 | 20230927 | 130300 | 98407177000 | 492000 | 492500 | 492500 | 492000 | 209 |
| 383 | 20230927 | 130200 | 98304300500 | 492500 | 492000 | 492500 | 492000 | 241 |
| 384 | 20230927 | 130100 | 98185649000 | 492500 | 492000 | 492500 | 492000 | 57 |
| 385 | 20230927 | 130000 | 98157591500 | 492500 | 492000 | 492500 | 492000 | 540 |
| 386 | 20230927 | 125900 | 97891673500 | 492500 | 492000 | 492500 | 492000 | 66 |
| 387 | 20230927 | 125800 | 97859179500 | 492500 | 492500 | 492500 | 492000 | 44 |
| 388 | 20230927 | 125700 | 97837514000 | 492500 | 492000 | 492500 | 491500 | 703 |
| 389 | 20230927 | 125600 | 97491625500 | 492000 | 492000 | 492000 | 491500 | 619 |
| 390 | 20230927 | 125500 | 97187082000 | 491500 | 492500 | 492500 | 491500 | 1415 |
| 391 | 20230927 | 125400 | 96490605500 | 493000 | 493000 | 493000 | 492500 | 220 |
| 392 | 20230927 | 125300 | 96382226500 | 493000 | 493000 | 493000 | 492500 | 121 |
| 393 | 20230927 | 125200 | 96322586500 | 493000 | 493000 | 493000 | 492500 | 108 |
| 394 | 20230927 | 125100 | 96269359000 | 493000 | 492000 | 493000 | 491500 | 844 |
| 395 | 20230927 | 125000 | 95853993000 | 492000 | 491500 | 492000 | 491500 | 200 |
| 396 | 20230927 | 124900 | 95755610500 | 492000 | 492000 | 492000 | 491500 | 124 |
| 397 | 20230927 | 124800 | 95694606500 | 491500 | 492000 | 492000 | 491500 | 250 |
| 398 | 20230927 | 124700 | 95571623000 | 492000 | 492000 | 492000 | 491500 | 95 |
| 399 | 20230927 | 124600 | 95524892500 | 492000 | 492000 | 492000 | 491500 | 100 |
| 400 | 20230927 | 124500 | 95475697000 | 492000 | 491500 | 492000 | 491500 | 174 |
| 401 | 20230927 | 124400 | 95390152500 | 491500 | 491000 | 491500 | 491000 | 185 |
| 402 | 20230927 | 124300 | 95299226000 | 491500 | 491500 | 491500 | 491000 | 418 |
| 403 | 20230927 | 124200 | 95093780000 | 491500 | 490500 | 491500 | 490500 | 2931 |
| 404 | 20230927 | 124100 | 93654656500 | 490500 | 490500 | 491000 | 490000 | 499 |
| 405 | 20230927 | 124000 | 93409888000 | 490500 | 491000 | 491000 | 490000 | 3192 |
| 406 | 20230927 | 123900 | 91843728000 | 491500 | 491000 | 491500 | 491000 | 102 |
| 407 | 20230927 | 123800 | 91793618000 | 491000 | 491000 | 491500 | 491000 | 388 |
| 408 | 20230927 | 123700 | 91603106000 | 491000 | 491500 | 491500 | 491000 | 193 |
| 409 | 20230927 | 123600 | 91508308000 | 491500 | 492000 | 492000 | 491000 | 534 |
| 410 | 20230927 | 123500 | 91245878000 | 491500 | 491500 | 492000 | 491500 | 977 |
| 411 | 20230927 | 123400 | 90765662500 | 492000 | 492000 | 492500 | 491500 | 2297 |
| 412 | 20230927 | 123300 | 89635242000 | 492000 | 492000 | 492000 | 491500 | 118 |
| 413 | 20230927 | 123200 | 89577214500 | 492000 | 492000 | 492500 | 491500 | 407 |
| 414 | 20230927 | 123100 | 89376996000 | 492500 | 492500 | 492500 | 492000 | 1272 |
| 415 | 20230927 | 123000 | 88751166000 | 492500 | 492500 | 493000 | 492000 | 702 |
| 416 | 20230927 | 122900 | 88405441000 | 492500 | 493500 | 494000 | 492500 | 3675 |
| 417 | 20230927 | 122800 | 86592813000 | 493500 | 493500 | 494000 | 493500 | 86 |
| 418 | 20230927 | 122700 | 86550337500 | 494000 | 494000 | 494000 | 493500 | 154 |
| 419 | 20230927 | 122600 | 86474281500 | 493500 | 493500 | 494000 | 493500 | 50 |
| 420 | 20230927 | 122500 | 86449593000 | 493500 | 493500 | 494000 | 493500 | 112 |
| 421 | 20230927 | 122400 | 86394311500 | 494000 | 493500 | 494000 | 493500 | 99 |
| 422 | 20230927 | 122300 | 86345446000 | 493500 | 494000 | 494000 | 493500 | 53 |
| 423 | 20230927 | 122200 | 86319287000 | 494000 | 493500 | 494000 | 493500 | 60 |
| 424 | 20230927 | 122100 | 86289658000 | 493500 | 493500 | 494000 | 493500 | 27 |
| 425 | 20230927 | 122000 | 86276324500 | 493500 | 493500 | 494000 | 493500 | 102 |
| 426 | 20230927 | 121900 | 86225965500 | 494000 | 494000 | 494000 | 493500 | 167 |
| 427 | 20230927 | 121800 | 86143479000 | 493500 | 493500 | 494000 | 493000 | 685 |
| 428 | 20230927 | 121700 | 85805430000 | 493500 | 493500 | 493500 | 493000 | 51 |
| 429 | 20230927 | 121600 | 85780272500 | 493500 | 493000 | 493500 | 493000 | 133 |
| 430 | 20230927 | 121500 | 85714688500 | 493500 | 493000 | 493500 | 493000 | 106 |
| 431 | 20230927 | 121400 | 85662404000 | 493000 | 493500 | 493500 | 493000 | 150 |
| 432 | 20230927 | 121300 | 85588402000 | 493000 | 494000 | 494000 | 493000 | 1294 |
| 433 | 20230927 | 121200 | 84949796000 | 494000 | 494000 | 494000 | 493500 | 329 |
| 434 | 20230927 | 121100 | 84787390500 | 494000 | 494000 | 494000 | 493500 | 59 |
| 435 | 20230927 | 121000 | 84758247000 | 493500 | 493500 | 494000 | 493500 | 120 |
| 436 | 20230927 | 120900 | 84698990500 | 494000 | 493500 | 494000 | 493500 | 387 |
| 437 | 20230927 | 120800 | 84507885500 | 493500 | 493500 | 493500 | 493000 | 847 |
| 438 | 20230927 | 120700 | 84089901000 | 493000 | 493000 | 493500 | 493000 | 207 |
| 439 | 20230927 | 120600 | 83987769000 | 493500 | 493500 | 493500 | 493000 | 774 |
| 440 | 20230927 | 120500 | 83605802000 | 493000 | 493000 | 493500 | 493000 | 116 |
| 441 | 20230927 | 120400 | 83548603500 | 493000 | 493500 | 493500 | 493000 | 124 |
| 442 | 20230927 | 120300 | 83487438500 | 493000 | 493500 | 493500 | 493000 | 455 |
| 443 | 20230927 | 120200 | 83262910500 | 493000 | 493000 | 493500 | 493000 | 43 |
| 444 | 20230927 | 120100 | 83241701500 | 493500 | 493500 | 493500 | 493000 | 1444 |
| 445 | 20230927 | 120000 | 82529113500 | 494000 | 494000 | 494500 | 493500 | 526 |
| 446 | 20230927 | 115900 | 82269311000 | 494500 | 494500 | 494500 | 494000 | 86 |
| 447 | 20230927 | 115800 | 82226813000 | 494500 | 494500 | 494500 | 494000 | 434 |
| 448 | 20230927 | 115700 | 82012299000 | 494500 | 494000 | 494500 | 494000 | 146 |
| 449 | 20230927 | 115600 | 81940158500 | 494000 | 494000 | 494500 | 494000 | 23 |
| 450 | 20230927 | 115500 | 81928793500 | 494500 | 493500 | 494500 | 493500 | 333 |
| 451 | 20230927 | 115400 | 81764291000 | 494000 | 494000 | 495000 | 493500 | 2836 |
| 452 | 20230927 | 115300 | 80362864000 | 494000 | 495500 | 495500 | 494000 | 2970 |
| 453 | 20230927 | 115200 | 78892999500 | 495500 | 495500 | 495500 | 495000 | 321 |
| 454 | 20230927 | 115100 | 78733985500 | 495500 | 495500 | 495500 | 495000 | 82 |
| 455 | 20230927 | 115000 | 78693383500 | 495500 | 495000 | 495500 | 495000 | 94 |
| 456 | 20230927 | 114900 | 78646837000 | 495000 | 495500 | 495500 | 495000 | 228 |
| 457 | 20230927 | 114800 | 78533878500 | 495000 | 496500 | 496500 | 495000 | 1739 |
| 458 | 20230927 | 114700 | 77671703000 | 496500 | 496500 | 496500 | 496000 | 158 |
| 459 | 20230927 | 114600 | 77593298000 | 496500 | 496500 | 497500 | 496000 | 1326 |
| 460 | 20230927 | 114500 | 76934650500 | 496500 | 496000 | 496500 | 496000 | 139 |
| 461 | 20230927 | 114400 | 76865654500 | 496500 | 497000 | 497000 | 496000 | 355 |
| 462 | 20230927 | 114300 | 76689402500 | 496500 | 497000 | 497000 | 496500 | 102 |
| 463 | 20230927 | 114200 | 76638753000 | 497000 | 496500 | 497000 | 496500 | 199 |
| 464 | 20230927 | 114100 | 76539878500 | 496500 | 497500 | 497500 | 496500 | 269 |
| 465 | 20230927 | 114000 | 76406206500 | 497500 | 497500 | 498000 | 497000 | 620 |
| 466 | 20230927 | 113900 | 76097776500 | 498000 | 497500 | 498000 | 497500 | 232 |
| 467 | 20230927 | 113800 | 75982348500 | 497500 | 497500 | 498000 | 497500 | 135 |
| 468 | 20230927 | 113700 | 75915172500 | 497500 | 498000 | 498000 | 497500 | 85 |
| 469 | 20230927 | 113600 | 75872881500 | 498000 | 497500 | 498000 | 497500 | 157 |
| 470 | 20230927 | 113500 | 75794736500 | 498000 | 497500 | 498000 | 497500 | 175 |
| 471 | 20230927 | 113400 | 75707657500 | 497500 | 497000 | 498000 | 497000 | 1178 |
| 472 | 20230927 | 113300 | 75121767000 | 497000 | 496500 | 497000 | 496500 | 248 |
| 473 | 20230927 | 113200 | 74998631500 | 496500 | 498000 | 498000 | 496500 | 1304 |
| 474 | 20230927 | 113100 | 74350141500 | 498000 | 498000 | 498500 | 498000 | 116 |
| 475 | 20230927 | 113000 | 74292365000 | 498000 | 498000 | 498500 | 498000 | 153 |
| 476 | 20230927 | 112900 | 74216163500 | 498500 | 498000 | 498500 | 498000 | 350 |
| 477 | 20230927 | 112800 | 74041860000 | 498000 | 498500 | 498500 | 498000 | 285 |
| 478 | 20230927 | 112700 | 73899882500 | 498500 | 498500 | 498500 | 498000 | 119 |
| 479 | 20230927 | 112600 | 73840600500 | 498000 | 497000 | 498500 | 497000 | 847 |
| 480 | 20230927 | 112500 | 73419073000 | 497500 | 497000 | 497500 | 497000 | 67 |
| 481 | 20230927 | 112400 | 73385754500 | 497000 | 497000 | 497500 | 497000 | 223 |
| 482 | 20230927 | 112300 | 73274831500 | 497500 | 497500 | 497500 | 497000 | 44 |
| 483 | 20230927 | 112200 | 73252954500 | 497500 | 497500 | 497500 | 497000 | 187 |
| 484 | 20230927 | 112100 | 73159973500 | 497000 | 497000 | 497000 | 496000 | 2019 |
| 485 | 20230927 | 112000 | 72157173000 | 496500 | 497000 | 497500 | 496500 | 516 |
| 486 | 20230927 | 111900 | 71900739000 | 497000 | 497500 | 498000 | 497000 | 249 |
| 487 | 20230927 | 111800 | 71776895500 | 498000 | 497500 | 498000 | 497500 | 187 |
| 488 | 20230927 | 111700 | 71683851500 | 497500 | 498000 | 498500 | 497500 | 428 |
| 489 | 20230927 | 111600 | 71470763000 | 498000 | 498500 | 498500 | 498000 | 312 |
| 490 | 20230927 | 111500 | 71315280500 | 499000 | 499000 | 499500 | 498500 | 1354 |
| 491 | 20230927 | 111400 | 70639627500 | 499000 | 499500 | 499500 | 499000 | 408 |
| 492 | 20230927 | 111300 | 70436014000 | 499500 | 499000 | 499500 | 499000 | 212 |
| 493 | 20230927 | 111200 | 70330176500 | 499000 | 499000 | 499500 | 499000 | 161 |
| 494 | 20230927 | 111100 | 70249813000 | 499000 | 499000 | 499500 | 499000 | 192 |
| 495 | 20230927 | 111000 | 70153971500 | 499500 | 499500 | 499500 | 499000 | 139 |
| 496 | 20230927 | 110900 | 70084576500 | 499000 | 499000 | 499500 | 499000 | 152 |
| 497 | 20230927 | 110800 | 70008695500 | 499000 | 499000 | 499500 | 499000 | 89 |
| 498 | 20230927 | 110700 | 69964274000 | 499000 | 499000 | 499500 | 498500 | 342 |
| 499 | 20230927 | 110600 | 69793629000 | 498500 | 499500 | 499500 | 498500 | 293 |
| 500 | 20230927 | 110500 | 69647454000 | 499500 | 499500 | 499500 | 499000 | 353 |
| 501 | 20230927 | 110400 | 69471296500 | 499500 | 499000 | 499500 | 498500 | 274 |
| 502 | 20230927 | 110300 | 69334578500 | 499000 | 498500 | 499000 | 498500 | 228 |
| 503 | 20230927 | 110200 | 69220838000 | 498500 | 499000 | 499500 | 498500 | 273 |
| 504 | 20230927 | 110100 | 69084654500 | 499500 | 500000 | 500000 | 499000 | 504 |
| 505 | 20230927 | 110000 | 68832993000 | 499500 | 500000 | 500000 | 499500 | 606 |
| 506 | 20230927 | 105900 | 68530279500 | 500000 | 499500 | 500000 | 499500 | 107 |
| 507 | 20230927 | 105800 | 68476799500 | 500000 | 501000 | 501000 | 499500 | 488 |
| 508 | 20230927 | 105700 | 68232732500 | 501000 | 499500 | 501000 | 499000 | 2083 |
| 509 | 20230927 | 105600 | 67191298500 | 499500 | 499500 | 499500 | 499000 | 140 |
| 510 | 20230927 | 105500 | 67121387500 | 499500 | 499500 | 499500 | 499000 | 238 |
| 511 | 20230927 | 105400 | 67002557000 | 499500 | 498000 | 499500 | 497500 | 2247 |
| 512 | 20230927 | 105300 | 65882345000 | 498000 | 497500 | 498000 | 497500 | 156 |
| 513 | 20230927 | 105200 | 65804698000 | 498000 | 497000 | 498000 | 496500 | 1222 |
| 514 | 20230927 | 105100 | 65196996000 | 497000 | 497000 | 497000 | 496500 | 131 |
| 515 | 20230927 | 105000 | 65131914500 | 497000 | 497000 | 497000 | 496500 | 163 |
| 516 | 20230927 | 104900 | 65050922000 | 497000 | 497000 | 497000 | 496500 | 169 |
| 517 | 20230927 | 104800 | 64966968000 | 497000 | 497000 | 497000 | 496500 | 162 |
| 518 | 20230927 | 104700 | 64886464500 | 497000 | 497500 | 497500 | 496500 | 378 |
| 519 | 20230927 | 104600 | 64698594500 | 497500 | 497000 | 497500 | 496500 | 463 |
| 520 | 20230927 | 104500 | 64468517000 | 497000 | 497500 | 497500 | 496500 | 432 |
| 521 | 20230927 | 104400 | 64253844000 | 497000 | 497000 | 497500 | 496500 | 734 |
| 522 | 20230927 | 104300 | 63889059000 | 497000 | 497000 | 497500 | 496500 | 1017 |
| 523 | 20230927 | 104200 | 63383686000 | 497000 | 497500 | 497500 | 497000 | 352 |
| 524 | 20230927 | 104100 | 63208683000 | 497500 | 497500 | 497500 | 497000 | 131 |
| 525 | 20230927 | 104000 | 63143546000 | 497500 | 497500 | 498000 | 497000 | 449 |
| 526 | 20230927 | 103900 | 62920174000 | 498000 | 498000 | 498000 | 497500 | 138 |
| 527 | 20230927 | 103800 | 62851482500 | 498000 | 498000 | 498000 | 497500 | 187 |
| 528 | 20230927 | 103700 | 62758411000 | 498000 | 498000 | 498500 | 497500 | 398 |
| 529 | 20230927 | 103600 | 62560207000 | 498000 | 498500 | 498500 | 498000 | 1189 |
| 530 | 20230927 | 103500 | 61967873000 | 498500 | 498500 | 498500 | 498000 | 255 |
| 531 | 20230927 | 103400 | 61840771000 | 498500 | 498500 | 498500 | 498000 | 138 |
| 532 | 20230927 | 103300 | 61772009500 | 498000 | 498000 | 498500 | 498000 | 130 |
| 533 | 20230927 | 103200 | 61707228000 | 498500 | 498000 | 498500 | 498000 | 149 |
| 534 | 20230927 | 103100 | 61632998000 | 498500 | 498000 | 498500 | 497500 | 203 |
| 535 | 20230927 | 103000 | 61531908500 | 498000 | 497500 | 498000 | 497000 | 662 |
| 536 | 20230927 | 102900 | 61202349000 | 497500 | 497500 | 497500 | 497000 | 221 |
| 537 | 20230927 | 102800 | 61092452000 | 497000 | 497500 | 498000 | 497000 | 372 |
| 538 | 20230927 | 102700 | 60907400500 | 497000 | 497500 | 498000 | 497000 | 303 |
| 539 | 20230927 | 102600 | 60756622500 | 497500 | 498000 | 498000 | 497000 | 429 |
| 540 | 20230927 | 102500 | 60543164000 | 498000 | 497500 | 498000 | 497000 | 456 |
| 541 | 20230927 | 102400 | 60316315500 | 497000 | 498000 | 498500 | 496500 | 1173 |
| 542 | 20230927 | 102300 | 59732680000 | 498000 | 497000 | 498000 | 496500 | 2126 |
| 543 | 20230927 | 102200 | 58675464500 | 496500 | 496500 | 497000 | 496500 | 183 |
| 544 | 20230927 | 102100 | 58584538500 | 497000 | 497000 | 497000 | 496500 | 272 |
| 545 | 20230927 | 102000 | 58449459500 | 497000 | 496500 | 497000 | 496500 | 265 |
| 546 | 20230927 | 101900 | 58317854000 | 496500 | 496500 | 496500 | 496000 | 1117 |
| 547 | 20230927 | 101800 | 57763400500 | 496000 | 496500 | 496500 | 496000 | 573 |
| 548 | 20230927 | 101700 | 57478936000 | 496500 | 496000 | 496500 | 496000 | 1437 |
| 549 | 20230927 | 101600 | 56765946500 | 495500 | 495500 | 495500 | 495000 | 226 |
| 550 | 20230927 | 101500 | 56653986500 | 495000 | 496000 | 496000 | 495000 | 401 |
| 551 | 20230927 | 101400 | 56455293000 | 496000 | 495500 | 496000 | 495500 | 1332 |
| 552 | 20230927 | 101300 | 55794652000 | 496000 | 495500 | 496000 | 495500 | 202 |
| 553 | 20230927 | 101200 | 55694511000 | 495500 | 496000 | 496000 | 495500 | 177 |
| 554 | 20230927 | 101100 | 55606776000 | 496000 | 495000 | 496000 | 495000 | 504 |
| 555 | 20230927 | 101000 | 55357081500 | 495500 | 495500 | 495500 | 495000 | 321 |
| 556 | 20230927 | 100900 | 55198175000 | 495000 | 495500 | 495500 | 495000 | 352 |
| 557 | 20230927 | 100800 | 55023842000 | 495500 | 495500 | 496000 | 495000 | 555 |
| 558 | 20230927 | 100700 | 54748884000 | 495500 | 494500 | 496000 | 494000 | 2949 |
| 559 | 20230927 | 100600 | 53289002000 | 494000 | 494000 | 494500 | 494000 | 119 |
| 560 | 20230927 | 100500 | 53230203000 | 494000 | 494000 | 494500 | 493500 | 323 |
| 561 | 20230927 | 100400 | 53070636000 | 494000 | 494000 | 494000 | 493500 | 297 |
| 562 | 20230927 | 100300 | 52923976500 | 493500 | 494000 | 494000 | 493500 | 176 |
| 563 | 20230927 | 100200 | 52837064500 | 493500 | 494000 | 494500 | 493500 | 475 |
| 564 | 20230927 | 100100 | 52602415000 | 494000 | 494000 | 494000 | 493500 | 245 |
| 565 | 20230927 | 100000 | 52481442000 | 494000 | 494000 | 494500 | 493500 | 628 |
| 566 | 20230927 | 095900 | 52171240000 | 494000 | 494000 | 494500 | 493500 | 444 |
| 567 | 20230927 | 095800 | 51952000500 | 494000 | 494000 | 494500 | 493500 | 907 |
| 568 | 20230927 | 095700 | 51503916500 | 493500 | 494000 | 494000 | 493500 | 151 |
| 569 | 20230927 | 095600 | 51429379000 | 494000 | 492500 | 494000 | 492500 | 620 |
| 570 | 20230927 | 095500 | 51123531500 | 493000 | 492500 | 493000 | 492500 | 187 |
| 571 | 20230927 | 095400 | 51031391500 | 492500 | 492500 | 493000 | 492500 | 68 |
| 572 | 20230927 | 095300 | 50997892500 | 492500 | 492000 | 493000 | 492000 | 566 |
| 573 | 20230927 | 095200 | 50719183000 | 492000 | 493000 | 493500 | 492000 | 518 |
| 574 | 20230927 | 095100 | 50463918000 | 493000 | 494000 | 494500 | 493000 | 820 |
| 575 | 20230927 | 095000 | 50059020500 | 494500 | 494500 | 494500 | 494000 | 205 |
| 576 | 20230927 | 094900 | 49957732000 | 494000 | 494500 | 495000 | 494000 | 1101 |
| 577 | 20230927 | 094800 | 49413388500 | 494500 | 494000 | 495000 | 493500 | 1201 |
| 578 | 20230927 | 094700 | 48819511500 | 493500 | 493000 | 494000 | 493000 | 1084 |
| 579 | 20230927 | 094600 | 48284185000 | 493000 | 492500 | 493500 | 492000 | 1084 |
| 580 | 20230927 | 094500 | 47750051500 | 492500 | 492500 | 493000 | 492000 | 754 |
| 581 | 20230927 | 094400 | 47378730000 | 493000 | 493000 | 493000 | 492500 | 71 |
| 582 | 20230927 | 094300 | 47343751000 | 493000 | 493000 | 494500 | 492500 | 1638 |
| 583 | 20230927 | 094200 | 46535274500 | 493000 | 494000 | 494500 | 493000 | 1564 |
| 584 | 20230927 | 094100 | 45762843000 | 494500 | 494500 | 494500 | 494000 | 346 |
| 585 | 20230927 | 094000 | 45591809500 | 494500 | 494000 | 494500 | 494000 | 286 |
| 586 | 20230927 | 093900 | 45450399500 | 494500 | 494500 | 494500 | 494000 | 503 |
| 587 | 20230927 | 093800 | 45201794500 | 494500 | 493000 | 494500 | 492500 | 1749 |
| 588 | 20230927 | 093700 | 44338867500 | 493000 | 492500 | 493000 | 492000 | 358 |
| 589 | 20230927 | 093600 | 44162555000 | 492500 | 492500 | 492500 | 492000 | 466 |
| 590 | 20230927 | 093500 | 43933132500 | 492500 | 492000 | 492500 | 491500 | 1139 |
| 591 | 20230927 | 093400 | 43372520000 | 492000 | 491500 | 492000 | 491000 | 778 |
| 592 | 20230927 | 093300 | 42990026000 | 491500 | 490500 | 492000 | 490000 | 2681 |
| 593 | 20230927 | 093200 | 41673447000 | 490500 | 490000 | 490500 | 490000 | 784 |
| 594 | 20230927 | 093100 | 41288975500 | 490500 | 489500 | 490500 | 489000 | 1154 |
| 595 | 20230927 | 093000 | 40723839500 | 489500 | 490500 | 490500 | 489000 | 1168 |
| 596 | 20230927 | 092900 | 40151858000 | 490000 | 488000 | 490500 | 488000 | 3793 |
| 597 | 20230927 | 092800 | 38296204500 | 488000 | 488000 | 488500 | 488000 | 1228 |
| 598 | 20230927 | 092700 | 37696893000 | 488000 | 488000 | 488000 | 487500 | 796 |
| 599 | 20230927 | 092600 | 37308626500 | 488000 | 487500 | 488500 | 487500 | 1665 |
| 600 | 20230927 | 092500 | 36496192000 | 488000 | 488500 | 488500 | 487500 | 2473 |
| 601 | 20230927 | 092400 | 35289475500 | 488000 | 488000 | 489000 | 488000 | 2128 |
| 602 | 20230927 | 092300 | 34250457500 | 488000 | 491000 | 491000 | 488000 | 9259 |
| 603 | 20230927 | 092200 | 29715109500 | 491000 | 491500 | 492000 | 490500 | 2459 |
| 604 | 20230927 | 092100 | 28507418500 | 492000 | 491000 | 492000 | 491000 | 1675 |
| 605 | 20230927 | 092000 | 27684142500 | 491500 | 491500 | 492500 | 491000 | 2847 |
| 606 | 20230927 | 091900 | 26284356500 | 492000 | 492500 | 492500 | 491500 | 2641 |
| 607 | 20230927 | 091800 | 24984827500 | 492000 | 492500 | 493000 | 492000 | 2179 |
| 608 | 20230927 | 091700 | 23911658000 | 492500 | 493500 | 494000 | 492500 | 3671 |
| 609 | 20230927 | 091600 | 22100697500 | 493500 | 495500 | 495500 | 493500 | 4526 |
| 610 | 20230927 | 091500 | 19863099500 | 495500 | 495500 | 495500 | 495000 | 1213 |
| 611 | 20230927 | 091400 | 19262347500 | 495500 | 495000 | 496000 | 494500 | 1588 |
| 612 | 20230927 | 091300 | 18476060500 | 495000 | 494500 | 495000 | 494500 | 1448 |
| 613 | 20230927 | 091200 | 17759396000 | 495000 | 496500 | 497000 | 495000 | 1730 |
| 614 | 20230927 | 091100 | 16901400500 | 497000 | 496500 | 497000 | 496000 | 1404 |
| 615 | 20230927 | 091000 | 16204379000 | 496500 | 496000 | 497000 | 496000 | 979 |
| 616 | 20230927 | 090900 | 15718359000 | 496000 | 494500 | 496500 | 494000 | 2215 |
| 617 | 20230927 | 090800 | 14621693500 | 494500 | 494500 | 495000 | 494000 | 868 |
| 618 | 20230927 | 090700 | 14192543000 | 495000 | 494000 | 495000 | 494000 | 1108 |
| 619 | 20230927 | 090600 | 13644808000 | 494000 | 494500 | 495000 | 493500 | 1778 |
| 620 | 20230927 | 090500 | 12766165500 | 494500 | 493000 | 494500 | 493000 | 4143 |
| 621 | 20230927 | 090400 | 10720780000 | 493000 | 496000 | 497000 | 492500 | 9222 |
| 622 | 20230927 | 090300 | 6157004000 | 496500 | 497000 | 497500 | 496000 | 1723 |
| 623 | 20230927 | 090200 | 5301242000 | 497000 | 499500 | 499500 | 497000 | 2278 |
| 624 | 20230927 | 090100 | 4165666500 | 499500 | 498500 | 499500 | 497000 | 2123 |
| 625 | 20230927 | 090000 | 3107740500 | 498500 | 497000 | 499500 | 497000 | 6242 |