34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 3 | 20230927 | 191900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 4 | 20230927 | 191800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 5 | 20230927 | 191700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 6 | 20230927 | 191600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 7 | 20230927 | 191500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 8 | 20230927 | 191400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 9 | 20230927 | 191300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 10 | 20230927 | 191200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 11 | 20230927 | 191100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 12 | 20230927 | 191000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 13 | 20230927 | 190900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 14 | 20230927 | 190800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 15 | 20230927 | 190700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 16 | 20230927 | 190600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 17 | 20230927 | 190500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 18 | 20230927 | 190400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 19 | 20230927 | 190300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 20 | 20230927 | 190200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 21 | 20230927 | 190100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 22 | 20230927 | 190000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 23 | 20230927 | 185900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 24 | 20230927 | 185800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 25 | 20230927 | 185700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 26 | 20230927 | 185600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 27 | 20230927 | 185500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 28 | 20230927 | 185400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 29 | 20230927 | 185300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 30 | 20230927 | 185200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 31 | 20230927 | 185100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 32 | 20230927 | 185000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 33 | 20230927 | 184900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 34 | 20230927 | 184800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 35 | 20230927 | 184700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 36 | 20230927 | 184600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 37 | 20230927 | 184500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 38 | 20230927 | 184400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 39 | 20230927 | 184300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 40 | 20230927 | 184200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 41 | 20230927 | 184100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 42 | 20230927 | 184000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 43 | 20230927 | 183900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 44 | 20230927 | 183800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 45 | 20230927 | 183700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 46 | 20230927 | 183600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 47 | 20230927 | 183500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 48 | 20230927 | 183400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 49 | 20230927 | 183300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 50 | 20230927 | 183200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 51 | 20230927 | 183100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 52 | 20230927 | 183000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 53 | 20230927 | 182900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 54 | 20230927 | 182800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 55 | 20230927 | 182700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 56 | 20230927 | 182600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 57 | 20230927 | 182500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 58 | 20230927 | 182400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 59 | 20230927 | 182300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 60 | 20230927 | 182200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 61 | 20230927 | 182100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 62 | 20230927 | 182000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 63 | 20230927 | 181900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 64 | 20230927 | 181800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 65 | 20230927 | 181700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 66 | 20230927 | 181600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 67 | 20230927 | 181500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 68 | 20230927 | 181400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 69 | 20230927 | 181300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 70 | 20230927 | 181200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 71 | 20230927 | 181100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 72 | 20230927 | 181000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 73 | 20230927 | 180900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 74 | 20230927 | 180800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 75 | 20230927 | 180700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 76 | 20230927 | 180600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 77 | 20230927 | 180500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 78 | 20230927 | 180400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 79 | 20230927 | 180300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 80 | 20230927 | 180200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 81 | 20230927 | 180100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 82 | 20230927 | 180000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 83 | 20230927 | 175900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 84 | 20230927 | 175800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 85 | 20230927 | 175700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 86 | 20230927 | 175600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 87 | 20230927 | 175500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 88 | 20230927 | 175400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 89 | 20230927 | 175300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 90 | 20230927 | 175200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 91 | 20230927 | 175100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 92 | 20230927 | 175000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 93 | 20230927 | 174900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 94 | 20230927 | 174800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 95 | 20230927 | 174700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 96 | 20230927 | 174600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 97 | 20230927 | 174500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 98 | 20230927 | 174400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 99 | 20230927 | 174300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 100 | 20230927 | 174200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 101 | 20230927 | 174100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 102 | 20230927 | 174000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 103 | 20230927 | 173900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 104 | 20230927 | 173800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 105 | 20230927 | 173700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 106 | 20230927 | 173600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 107 | 20230927 | 173500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 108 | 20230927 | 173400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 109 | 20230927 | 173300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 110 | 20230927 | 173200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 111 | 20230927 | 173100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 112 | 20230927 | 173000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 113 | 20230927 | 172900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 114 | 20230927 | 172800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 115 | 20230927 | 172700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 116 | 20230927 | 172600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 117 | 20230927 | 172500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 118 | 20230927 | 172400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 119 | 20230927 | 172300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 120 | 20230927 | 172200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 121 | 20230927 | 172100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 122 | 20230927 | 172000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 123 | 20230927 | 171900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 124 | 20230927 | 171800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 125 | 20230927 | 171700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 126 | 20230927 | 171600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 127 | 20230927 | 171500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 128 | 20230927 | 171400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 129 | 20230927 | 171300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 130 | 20230927 | 171200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 131 | 20230927 | 171100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 132 | 20230927 | 171000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 133 | 20230927 | 170900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 134 | 20230927 | 170800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 135 | 20230927 | 170700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 136 | 20230927 | 170600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 137 | 20230927 | 170500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 138 | 20230927 | 170400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 139 | 20230927 | 170300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 140 | 20230927 | 170200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 141 | 20230927 | 170100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 142 | 20230927 | 170000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 143 | 20230927 | 165900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 144 | 20230927 | 165800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 145 | 20230927 | 165700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 146 | 20230927 | 165600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 147 | 20230927 | 165500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 148 | 20230927 | 165400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 149 | 20230927 | 165300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 150 | 20230927 | 165200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 151 | 20230927 | 165100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 152 | 20230927 | 165000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 153 | 20230927 | 164900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 154 | 20230927 | 164800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 155 | 20230927 | 164700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 156 | 20230927 | 164600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 157 | 20230927 | 164500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 158 | 20230927 | 164400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 159 | 20230927 | 164300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 160 | 20230927 | 164200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 161 | 20230927 | 164100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 162 | 20230927 | 164000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 163 | 20230927 | 163900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 164 | 20230927 | 163800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 165 | 20230927 | 163700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 166 | 20230927 | 163600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 167 | 20230927 | 163500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 168 | 20230927 | 163400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 169 | 20230927 | 163300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 170 | 20230927 | 163200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 171 | 20230927 | 163100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 172 | 20230927 | 163000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 173 | 20230927 | 162900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 174 | 20230927 | 162800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 175 | 20230927 | 162700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 176 | 20230927 | 162600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 177 | 20230927 | 162500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 178 | 20230927 | 162400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 179 | 20230927 | 162300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 180 | 20230927 | 162200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 181 | 20230927 | 162100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 182 | 20230927 | 162000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 183 | 20230927 | 161900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 184 | 20230927 | 161800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 185 | 20230927 | 161700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 186 | 20230927 | 161600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 187 | 20230927 | 161500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 188 | 20230927 | 161400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 189 | 20230927 | 161300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 190 | 20230927 | 161200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 191 | 20230927 | 161100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 192 | 20230927 | 161000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 193 | 20230927 | 160900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 194 | 20230927 | 160800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 195 | 20230927 | 160700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 196 | 20230927 | 160600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 197 | 20230927 | 160500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 198 | 20230927 | 160400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 199 | 20230927 | 160300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 200 | 20230927 | 160200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 201 | 20230927 | 160100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 202 | 20230927 | 160000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 203 | 20230927 | 155900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 204 | 20230927 | 155800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 205 | 20230927 | 155700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 206 | 20230927 | 155600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 207 | 20230927 | 155500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 208 | 20230927 | 155400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 209 | 20230927 | 155300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 210 | 20230927 | 155200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 211 | 20230927 | 155100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 212 | 20230927 | 155000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 213 | 20230927 | 154900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 214 | 20230927 | 154800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 215 | 20230927 | 154700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 216 | 20230927 | 154600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 217 | 20230927 | 154500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 218 | 20230927 | 154400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 219 | 20230927 | 154300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 220 | 20230927 | 154200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 221 | 20230927 | 154100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 222 | 20230927 | 154000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 223 | 20230927 | 153900 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 224 | 20230927 | 153800 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 225 | 20230927 | 153700 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 226 | 20230927 | 153600 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 227 | 20230927 | 153500 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 228 | 20230927 | 153400 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 229 | 20230927 | 153300 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 230 | 20230927 | 153200 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 231 | 20230927 | 153100 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 232 | 20230927 | 153000 | 20284759550 | 48800 | 48800 | 48800 | 48800 | 29731 |
| 233 | 20230927 | 152900 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20230927 | 152800 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20230927 | 152700 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20230927 | 152600 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20230927 | 152500 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20230927 | 152400 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20230927 | 152300 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20230927 | 152200 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20230927 | 152100 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20230927 | 152000 | 18833886750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 243 | 20230927 | 151900 | 18833886750 | 48900 | 48900 | 48950 | 48800 | 1538 |
| 244 | 20230927 | 151800 | 18758710550 | 48850 | 48900 | 48900 | 48850 | 757 |
| 245 | 20230927 | 151700 | 18721722500 | 48900 | 48900 | 48900 | 48850 | 618 |
| 246 | 20230927 | 151600 | 18691530900 | 48850 | 48950 | 48950 | 48850 | 748 |
| 247 | 20230927 | 151500 | 18654982650 | 48950 | 48950 | 48950 | 48900 | 346 |
| 248 | 20230927 | 151400 | 18638061450 | 48900 | 48950 | 48950 | 48900 | 249 |
| 249 | 20230927 | 151300 | 18625882450 | 48950 | 48950 | 48950 | 48900 | 1109 |
| 250 | 20230927 | 151200 | 18571640950 | 48950 | 49000 | 49000 | 48950 | 734 |
| 251 | 20230927 | 151100 | 18535709950 | 49000 | 48900 | 49000 | 48850 | 2816 |
| 252 | 20230927 | 151000 | 18397906800 | 48900 | 48900 | 48950 | 48850 | 603 |
| 253 | 20230927 | 150900 | 18368424650 | 48900 | 48900 | 48950 | 48850 | 1961 |
| 254 | 20230927 | 150800 | 18272544050 | 48900 | 48850 | 48900 | 48750 | 369 |
| 255 | 20230927 | 150700 | 18254526000 | 48850 | 48900 | 48900 | 48800 | 2815 |
| 256 | 20230927 | 150600 | 18117038900 | 48900 | 48900 | 48900 | 48850 | 238 |
| 257 | 20230927 | 150500 | 18105407300 | 48850 | 48900 | 48950 | 48850 | 882 |
| 258 | 20230927 | 150400 | 18062277650 | 48950 | 48950 | 48950 | 48900 | 1646 |
| 259 | 20230927 | 150300 | 17981785300 | 48950 | 48950 | 48950 | 48900 | 161 |
| 260 | 20230927 | 150200 | 17973910850 | 48950 | 48950 | 49000 | 48900 | 2410 |
| 261 | 20230927 | 150100 | 17855897900 | 49000 | 48950 | 49000 | 48950 | 453 |
| 262 | 20230927 | 150000 | 17833721450 | 48950 | 48950 | 49000 | 48900 | 1105 |
| 263 | 20230927 | 145900 | 17779637650 | 48950 | 48950 | 48950 | 48900 | 959 |
| 264 | 20230927 | 145800 | 17732711150 | 48950 | 49000 | 49000 | 48900 | 1792 |
| 265 | 20230927 | 145700 | 17644998900 | 49000 | 49000 | 49000 | 48950 | 389 |
| 266 | 20230927 | 145600 | 17625946300 | 49000 | 48950 | 49000 | 48950 | 3976 |
| 267 | 20230927 | 145500 | 17431297250 | 48950 | 48900 | 48950 | 48900 | 608 |
| 268 | 20230927 | 145400 | 17401555450 | 48950 | 48950 | 48950 | 48900 | 240 |
| 269 | 20230927 | 145300 | 17389815950 | 48950 | 48950 | 48950 | 48900 | 608 |
| 270 | 20230927 | 145200 | 17360079000 | 48900 | 48950 | 48950 | 48900 | 1122 |
| 271 | 20230927 | 145100 | 17305206150 | 48950 | 48950 | 48950 | 48900 | 359 |
| 272 | 20230927 | 145000 | 17287644850 | 48950 | 48950 | 48950 | 48900 | 417 |
| 273 | 20230927 | 144900 | 17267250250 | 48950 | 48950 | 48950 | 48900 | 398 |
| 274 | 20230927 | 144800 | 17247779300 | 48950 | 48900 | 48950 | 48900 | 682 |
| 275 | 20230927 | 144700 | 17214421400 | 48950 | 48950 | 48950 | 48900 | 839 |
| 276 | 20230927 | 144600 | 17173380950 | 48950 | 48900 | 48950 | 48900 | 415 |
| 277 | 20230927 | 144500 | 17153080500 | 48950 | 48900 | 48950 | 48900 | 947 |
| 278 | 20230927 | 144400 | 17106769400 | 48900 | 48900 | 48900 | 48850 | 663 |
| 279 | 20230927 | 144300 | 17074365250 | 48900 | 48950 | 48950 | 48850 | 641 |
| 280 | 20230927 | 144200 | 17043021800 | 48900 | 48950 | 48950 | 48900 | 388 |
| 281 | 20230927 | 144100 | 17024045550 | 48950 | 48950 | 48950 | 48900 | 2026 |
| 282 | 20230927 | 144000 | 16924883600 | 48900 | 48800 | 48950 | 48800 | 3421 |
| 283 | 20230927 | 143900 | 16757676200 | 48850 | 48800 | 48850 | 48800 | 606 |
| 284 | 20230927 | 143800 | 16728090750 | 48850 | 48850 | 48850 | 48800 | 511 |
| 285 | 20230927 | 143700 | 16703145250 | 48850 | 48800 | 48850 | 48800 | 406 |
| 286 | 20230927 | 143600 | 16683325900 | 48850 | 48850 | 48850 | 48800 | 464 |
| 287 | 20230927 | 143500 | 16660675850 | 48850 | 48800 | 48850 | 48800 | 420 |
| 288 | 20230927 | 143400 | 16640176350 | 48850 | 48800 | 48850 | 48800 | 3474 |
| 289 | 20230927 | 143300 | 16470637900 | 48800 | 48750 | 48800 | 48750 | 577 |
| 290 | 20230927 | 143200 | 16442502400 | 48750 | 48800 | 48800 | 48750 | 360 |
| 291 | 20230927 | 143100 | 16424949150 | 48800 | 48800 | 48800 | 48750 | 369 |
| 292 | 20230927 | 143000 | 16406954500 | 48800 | 48800 | 48800 | 48750 | 454 |
| 293 | 20230927 | 142900 | 16384815850 | 48800 | 48800 | 48800 | 48750 | 837 |
| 294 | 20230927 | 142800 | 16343986000 | 48750 | 48800 | 48800 | 48750 | 625 |
| 295 | 20230927 | 142700 | 16313507850 | 48800 | 48800 | 48800 | 48750 | 381 |
| 296 | 20230927 | 142600 | 16294926150 | 48800 | 48800 | 48800 | 48750 | 567 |
| 297 | 20230927 | 142500 | 16267277600 | 48750 | 48800 | 48800 | 48750 | 438 |
| 298 | 20230927 | 142400 | 16245922700 | 48800 | 48800 | 48800 | 48700 | 612 |
| 299 | 20230927 | 142300 | 16216088900 | 48800 | 48750 | 48800 | 48750 | 722 |
| 300 | 20230927 | 142200 | 16180889900 | 48750 | 48750 | 48800 | 48700 | 737 |
| 301 | 20230927 | 142100 | 16144963650 | 48750 | 48750 | 48800 | 48750 | 863 |
| 302 | 20230927 | 142000 | 16102888350 | 48750 | 48750 | 48750 | 48700 | 377 |
| 303 | 20230927 | 141900 | 16084521350 | 48750 | 48750 | 48750 | 48700 | 355 |
| 304 | 20230927 | 141800 | 16067225850 | 48700 | 48750 | 48750 | 48700 | 426 |
| 305 | 20230927 | 141700 | 16046475500 | 48700 | 48600 | 48800 | 48600 | 7273 |
| 306 | 20230927 | 141600 | 15692506550 | 48600 | 48650 | 48650 | 48550 | 382 |
| 307 | 20230927 | 141500 | 15673941100 | 48650 | 48600 | 48650 | 48600 | 430 |
| 308 | 20230927 | 141400 | 15653038900 | 48650 | 48650 | 48650 | 48600 | 555 |
| 309 | 20230927 | 141300 | 15626050100 | 48650 | 48700 | 48700 | 48650 | 296 |
| 310 | 20230927 | 141200 | 15611642850 | 48650 | 48650 | 48700 | 48650 | 424 |
| 311 | 20230927 | 141100 | 15591011650 | 48650 | 48650 | 48700 | 48600 | 991 |
| 312 | 20230927 | 141000 | 15542802400 | 48600 | 48650 | 48650 | 48600 | 372 |
| 313 | 20230927 | 140900 | 15524716050 | 48650 | 48700 | 48700 | 48650 | 379 |
| 314 | 20230927 | 140800 | 15506273650 | 48700 | 48600 | 48700 | 48600 | 1416 |
| 315 | 20230927 | 140700 | 15437387950 | 48600 | 48600 | 48650 | 48600 | 446 |
| 316 | 20230927 | 140600 | 15415708650 | 48650 | 48650 | 48700 | 48600 | 545 |
| 317 | 20230927 | 140500 | 15389203750 | 48650 | 48700 | 48700 | 48650 | 317 |
| 318 | 20230927 | 140400 | 15373778200 | 48650 | 48700 | 48700 | 48650 | 397 |
| 319 | 20230927 | 140300 | 15354460900 | 48700 | 48700 | 48700 | 48650 | 1532 |
| 320 | 20230927 | 140200 | 15279920100 | 48650 | 48700 | 48750 | 48650 | 941 |
| 321 | 20230927 | 140100 | 15234102350 | 48750 | 48650 | 48750 | 48600 | 6290 |
| 322 | 20230927 | 140000 | 14928271350 | 48650 | 48700 | 48750 | 48650 | 538 |
| 323 | 20230927 | 135900 | 14902072000 | 48750 | 48750 | 48750 | 48700 | 229 |
| 324 | 20230927 | 135800 | 14890913050 | 48700 | 48750 | 48750 | 48700 | 164 |
| 325 | 20230927 | 135700 | 14882920500 | 48700 | 48700 | 48750 | 48700 | 378 |
| 326 | 20230927 | 135600 | 14864505700 | 48750 | 48750 | 48750 | 48700 | 334 |
| 327 | 20230927 | 135500 | 14848228100 | 48700 | 48750 | 48800 | 48700 | 2590 |
| 328 | 20230927 | 135400 | 14722053800 | 48750 | 48750 | 48800 | 48750 | 243 |
| 329 | 20230927 | 135300 | 14710201650 | 48800 | 48750 | 48800 | 48750 | 249 |
| 330 | 20230927 | 135200 | 14698059250 | 48750 | 48800 | 48800 | 48750 | 544 |
| 331 | 20230927 | 135100 | 14671532800 | 48800 | 48800 | 48800 | 48750 | 372 |
| 332 | 20230927 | 135000 | 14653384500 | 48800 | 48800 | 48800 | 48750 | 212 |
| 333 | 20230927 | 134900 | 14643048400 | 48800 | 48750 | 48800 | 48750 | 601 |
| 334 | 20230927 | 134800 | 14613747950 | 48750 | 48800 | 48800 | 48700 | 391 |
| 335 | 20230927 | 134700 | 14594686950 | 48750 | 48700 | 48800 | 48700 | 859 |
| 336 | 20230927 | 134600 | 14552811250 | 48750 | 48750 | 48800 | 48700 | 1120 |
| 337 | 20230927 | 134500 | 14498201800 | 48750 | 48750 | 48750 | 48700 | 184 |
| 338 | 20230927 | 134400 | 14489237300 | 48750 | 48750 | 48750 | 48700 | 184 |
| 339 | 20230927 | 134300 | 14480267400 | 48700 | 48800 | 48800 | 48700 | 250 |
| 340 | 20230927 | 134200 | 14468082950 | 48750 | 48800 | 48800 | 48750 | 148 |
| 341 | 20230927 | 134100 | 14460866450 | 48700 | 48800 | 48800 | 48700 | 2785 |
| 342 | 20230927 | 134000 | 14325035750 | 48800 | 48750 | 48800 | 48700 | 1382 |
| 343 | 20230927 | 133900 | 14257652700 | 48750 | 48750 | 48750 | 48700 | 545 |
| 344 | 20230927 | 133800 | 14231099150 | 48750 | 48750 | 48750 | 48700 | 767 |
| 345 | 20230927 | 133700 | 14193709550 | 48750 | 48800 | 48800 | 48700 | 258 |
| 346 | 20230927 | 133600 | 14181135000 | 48750 | 48800 | 48800 | 48750 | 773 |
| 347 | 20230927 | 133500 | 14143434050 | 48800 | 48800 | 48800 | 48750 | 232 |
| 348 | 20230927 | 133400 | 14132113850 | 48750 | 48800 | 48800 | 48750 | 224 |
| 349 | 20230927 | 133300 | 14121189400 | 48800 | 48750 | 48800 | 48750 | 1455 |
| 350 | 20230927 | 133200 | 14050243200 | 48750 | 48650 | 48800 | 48600 | 5479 |
| 351 | 20230927 | 133100 | 13783341900 | 48650 | 48650 | 48650 | 48600 | 315 |
| 352 | 20230927 | 133000 | 13768026250 | 48650 | 48600 | 48650 | 48600 | 679 |
| 353 | 20230927 | 132900 | 13735002300 | 48650 | 48650 | 48650 | 48600 | 249 |
| 354 | 20230927 | 132800 | 13722896000 | 48600 | 48700 | 48700 | 48600 | 538 |
| 355 | 20230927 | 132700 | 13696727850 | 48700 | 48700 | 48700 | 48650 | 145 |
| 356 | 20230927 | 132600 | 13689667500 | 48650 | 48700 | 48700 | 48650 | 241 |
| 357 | 20230927 | 132500 | 13677936950 | 48700 | 48700 | 48700 | 48650 | 240 |
| 358 | 20230927 | 132400 | 13666258000 | 48650 | 48700 | 48700 | 48650 | 283 |
| 359 | 20230927 | 132300 | 13652482800 | 48650 | 48650 | 48700 | 48650 | 1286 |
| 360 | 20230927 | 132200 | 13589917850 | 48650 | 48600 | 48650 | 48600 | 2087 |
| 361 | 20230927 | 132100 | 13488483700 | 48650 | 48650 | 48700 | 48650 | 1808 |
| 362 | 20230927 | 132000 | 13400523200 | 48650 | 48750 | 48750 | 48650 | 4265 |
| 363 | 20230927 | 131900 | 13192833450 | 48750 | 48650 | 48750 | 48600 | 2486 |
| 364 | 20230927 | 131800 | 13071835850 | 48650 | 48600 | 48650 | 48600 | 192 |
| 365 | 20230927 | 131700 | 13062498650 | 48600 | 48650 | 48650 | 48600 | 456 |
| 366 | 20230927 | 131600 | 13040325750 | 48600 | 48650 | 48650 | 48600 | 261 |
| 367 | 20230927 | 131500 | 13027637750 | 48600 | 48650 | 48650 | 48600 | 184 |
| 368 | 20230927 | 131400 | 13018687700 | 48650 | 48650 | 48650 | 48600 | 292 |
| 369 | 20230927 | 131300 | 13004488150 | 48600 | 48650 | 48650 | 48600 | 126 |
| 370 | 20230927 | 131200 | 12998360300 | 48650 | 48650 | 48650 | 48600 | 883 |
| 371 | 20230927 | 131100 | 12955409400 | 48650 | 48600 | 48650 | 48600 | 237 |
| 372 | 20230927 | 131000 | 12943887500 | 48600 | 48600 | 48600 | 48550 | 2993 |
| 373 | 20230927 | 130900 | 12798430700 | 48550 | 48600 | 48600 | 48550 | 511 |
| 374 | 20230927 | 130800 | 12773618050 | 48600 | 48600 | 48600 | 48550 | 243 |
| 375 | 20230927 | 130700 | 12761813550 | 48600 | 48600 | 48600 | 48550 | 221 |
| 376 | 20230927 | 130600 | 12751075950 | 48600 | 48600 | 48600 | 48550 | 539 |
| 377 | 20230927 | 130500 | 12724892050 | 48600 | 48600 | 48600 | 48550 | 299 |
| 378 | 20230927 | 130400 | 12710366200 | 48550 | 48600 | 48600 | 48550 | 250 |
| 379 | 20230927 | 130300 | 12698217700 | 48600 | 48600 | 48600 | 48550 | 218 |
| 380 | 20230927 | 130200 | 12687630100 | 48550 | 48600 | 48600 | 48550 | 192 |
| 381 | 20230927 | 130100 | 12678304800 | 48550 | 48550 | 48600 | 48500 | 1597 |
| 382 | 20230927 | 130000 | 12600748900 | 48550 | 48550 | 48550 | 48500 | 242 |
| 383 | 20230927 | 125900 | 12589005650 | 48550 | 48550 | 48550 | 48500 | 298 |
| 384 | 20230927 | 125800 | 12574542900 | 48500 | 48550 | 48550 | 48500 | 103 |
| 385 | 20230927 | 125700 | 12569545300 | 48550 | 48600 | 48600 | 48550 | 263 |
| 386 | 20230927 | 125600 | 12556773850 | 48600 | 48550 | 48600 | 48550 | 1229 |
| 387 | 20230927 | 125500 | 12497100250 | 48550 | 48550 | 48600 | 48550 | 740 |
| 388 | 20230927 | 125400 | 12461166950 | 48600 | 48600 | 48600 | 48550 | 411 |
| 389 | 20230927 | 125300 | 12441197300 | 48600 | 48550 | 48600 | 48550 | 468 |
| 390 | 20230927 | 125200 | 12418457300 | 48550 | 48550 | 48550 | 48500 | 305 |
| 391 | 20230927 | 125100 | 12403653700 | 48550 | 48550 | 48550 | 48500 | 152 |
| 392 | 20230927 | 125000 | 12396279000 | 48550 | 48500 | 48550 | 48450 | 2152 |
| 393 | 20230927 | 124900 | 12291892450 | 48500 | 48500 | 48500 | 48450 | 277 |
| 394 | 20230927 | 124800 | 12278462150 | 48500 | 48500 | 48500 | 48450 | 170 |
| 395 | 20230927 | 124700 | 12270221950 | 48450 | 48500 | 48500 | 48450 | 192 |
| 396 | 20230927 | 124600 | 12260910000 | 48500 | 48500 | 48500 | 48450 | 229 |
| 397 | 20230927 | 124500 | 12249807800 | 48500 | 48500 | 48500 | 48450 | 181 |
| 398 | 20230927 | 124400 | 12241033950 | 48500 | 48500 | 48500 | 48450 | 1025 |
| 399 | 20230927 | 124300 | 12191321500 | 48500 | 48500 | 48500 | 48450 | 451 |
| 400 | 20230927 | 124200 | 12169452450 | 48500 | 48350 | 48500 | 48350 | 4478 |
| 401 | 20230927 | 124100 | 11952606350 | 48350 | 48400 | 48400 | 48350 | 289 |
| 402 | 20230927 | 124000 | 11938629200 | 48400 | 48400 | 48400 | 48350 | 224 |
| 403 | 20230927 | 123900 | 11927791750 | 48400 | 48400 | 48400 | 48350 | 211 |
| 404 | 20230927 | 123800 | 11917584100 | 48400 | 48400 | 48400 | 48350 | 451 |
| 405 | 20230927 | 123700 | 11895773350 | 48400 | 48400 | 48400 | 48350 | 2164 |
| 406 | 20230927 | 123600 | 11791039800 | 48450 | 48400 | 48450 | 48400 | 146 |
| 407 | 20230927 | 123500 | 11783966150 | 48450 | 48450 | 48450 | 48400 | 288 |
| 408 | 20230927 | 123400 | 11770017100 | 48450 | 48450 | 48450 | 48400 | 174 |
| 409 | 20230927 | 123300 | 11761591350 | 48450 | 48450 | 48450 | 48400 | 569 |
| 410 | 20230927 | 123200 | 11734048900 | 48400 | 48450 | 48450 | 48400 | 1836 |
| 411 | 20230927 | 123100 | 11645104200 | 48450 | 48450 | 48450 | 48400 | 244 |
| 412 | 20230927 | 123000 | 11633292900 | 48450 | 48450 | 48450 | 48450 | 172 |
| 413 | 20230927 | 122900 | 11624959500 | 48450 | 48450 | 48450 | 48400 | 501 |
| 414 | 20230927 | 122800 | 11600700350 | 48450 | 48400 | 48450 | 48400 | 230 |
| 415 | 20230927 | 122700 | 11589560950 | 48450 | 48450 | 48450 | 48450 | 324 |
| 416 | 20230927 | 122600 | 11573863150 | 48400 | 48450 | 48450 | 48400 | 174 |
| 417 | 20230927 | 122500 | 11565437550 | 48450 | 48400 | 48450 | 48350 | 463 |
| 418 | 20230927 | 122400 | 11543015500 | 48400 | 48400 | 48400 | 48350 | 535 |
| 419 | 20230927 | 122300 | 11517126400 | 48400 | 48400 | 48400 | 48350 | 259 |
| 420 | 20230927 | 122200 | 11504595500 | 48400 | 48400 | 48400 | 48400 | 166 |
| 421 | 20230927 | 122100 | 11496561100 | 48400 | 48400 | 48400 | 48350 | 168 |
| 422 | 20230927 | 122000 | 11488434350 | 48400 | 48400 | 48400 | 48350 | 340 |
| 423 | 20230927 | 121900 | 11471984150 | 48400 | 48400 | 48400 | 48400 | 116 |
| 424 | 20230927 | 121800 | 11466369750 | 48400 | 48400 | 48400 | 48350 | 321 |
| 425 | 20230927 | 121700 | 11450837600 | 48400 | 48350 | 48400 | 48300 | 443 |
| 426 | 20230927 | 121600 | 11429417250 | 48350 | 48350 | 48350 | 48350 | 709 |
| 427 | 20230927 | 121500 | 11395137100 | 48350 | 48350 | 48350 | 48300 | 431 |
| 428 | 20230927 | 121400 | 11374302750 | 48350 | 48300 | 48350 | 48300 | 393 |
| 429 | 20230927 | 121300 | 11355313400 | 48350 | 48200 | 48350 | 48200 | 2021 |
| 430 | 20230927 | 121200 | 11257781250 | 48200 | 48200 | 48250 | 48200 | 390 |
| 431 | 20230927 | 121100 | 11238980200 | 48250 | 48250 | 48250 | 48200 | 300 |
| 432 | 20230927 | 121000 | 11224508900 | 48200 | 48250 | 48250 | 48200 | 639 |
| 433 | 20230927 | 120900 | 11193700100 | 48250 | 48250 | 48250 | 48200 | 141 |
| 434 | 20230927 | 120800 | 11186901050 | 48250 | 48350 | 48350 | 48250 | 1624 |
| 435 | 20230927 | 120700 | 11108539300 | 48300 | 48300 | 48300 | 48250 | 753 |
| 436 | 20230927 | 120600 | 11072174100 | 48300 | 48250 | 48300 | 48150 | 948 |
| 437 | 20230927 | 120500 | 11026451800 | 48250 | 48200 | 48250 | 48150 | 743 |
| 438 | 20230927 | 120400 | 10990635750 | 48150 | 48200 | 48250 | 48150 | 1906 |
| 439 | 20230927 | 120300 | 10898775000 | 48250 | 48250 | 48250 | 48200 | 236 |
| 440 | 20230927 | 120200 | 10887392450 | 48250 | 48300 | 48300 | 48200 | 4156 |
| 441 | 20230927 | 120100 | 10687007650 | 48250 | 48300 | 48300 | 48250 | 155 |
| 442 | 20230927 | 120000 | 10679525950 | 48300 | 48300 | 48300 | 48250 | 517 |
| 443 | 20230927 | 115900 | 10654559150 | 48300 | 48300 | 48300 | 48300 | 1198 |
| 444 | 20230927 | 115800 | 10596695750 | 48300 | 48300 | 48300 | 48250 | 713 |
| 445 | 20230927 | 115700 | 10562263100 | 48300 | 48300 | 48350 | 48250 | 2741 |
| 446 | 20230927 | 115600 | 10429872200 | 48250 | 48300 | 48300 | 48250 | 212 |
| 447 | 20230927 | 115500 | 10419636900 | 48300 | 48300 | 48300 | 48250 | 1285 |
| 448 | 20230927 | 115400 | 10357575900 | 48300 | 48350 | 48350 | 48300 | 918 |
| 449 | 20230927 | 115300 | 10313231300 | 48300 | 48350 | 48350 | 48300 | 310 |
| 450 | 20230927 | 115200 | 10298251300 | 48350 | 48350 | 48350 | 48300 | 264 |
| 451 | 20230927 | 115100 | 10285493100 | 48350 | 48300 | 48350 | 48300 | 115 |
| 452 | 20230927 | 115000 | 10279934500 | 48350 | 48350 | 48350 | 48300 | 463 |
| 453 | 20230927 | 114900 | 10257552600 | 48350 | 48350 | 48350 | 48300 | 290 |
| 454 | 20230927 | 114800 | 10243535750 | 48350 | 48350 | 48350 | 48300 | 165 |
| 455 | 20230927 | 114700 | 10235561450 | 48300 | 48350 | 48350 | 48300 | 205 |
| 456 | 20230927 | 114600 | 10225654600 | 48350 | 48350 | 48350 | 48300 | 494 |
| 457 | 20230927 | 114500 | 10201785750 | 48350 | 48350 | 48350 | 48350 | 116 |
| 458 | 20230927 | 114400 | 10196177150 | 48300 | 48300 | 48350 | 48300 | 215 |
| 459 | 20230927 | 114300 | 10185788600 | 48350 | 48350 | 48350 | 48300 | 341 |
| 460 | 20230927 | 114200 | 10169311050 | 48350 | 48400 | 48400 | 48350 | 380 |
| 461 | 20230927 | 114100 | 10150935350 | 48350 | 48500 | 48500 | 48350 | 1106 |
| 462 | 20230927 | 114000 | 10097410700 | 48500 | 48500 | 48500 | 48450 | 742 |
| 463 | 20230927 | 113900 | 10061457300 | 48450 | 48500 | 48500 | 48450 | 256 |
| 464 | 20230927 | 113800 | 10049046350 | 48500 | 48450 | 48500 | 48450 | 259 |
| 465 | 20230927 | 113700 | 10036491550 | 48500 | 48450 | 48500 | 48450 | 85 |
| 466 | 20230927 | 113600 | 10032371200 | 48450 | 48500 | 48500 | 48450 | 342 |
| 467 | 20230927 | 113500 | 10015795200 | 48500 | 48500 | 48500 | 48450 | 315 |
| 468 | 20230927 | 113400 | 10000530500 | 48500 | 48500 | 48500 | 48450 | 216 |
| 469 | 20230927 | 113300 | 9990063600 | 48500 | 48500 | 48500 | 48450 | 428 |
| 470 | 20230927 | 113200 | 9969317350 | 48450 | 48450 | 48500 | 48450 | 689 |
| 471 | 20230927 | 113100 | 9935928800 | 48500 | 48500 | 48500 | 48500 | 143 |
| 472 | 20230927 | 113000 | 9928993300 | 48500 | 48500 | 48500 | 48450 | 280 |
| 473 | 20230927 | 112900 | 9915418250 | 48500 | 48500 | 48500 | 48450 | 257 |
| 474 | 20230927 | 112800 | 9902957950 | 48500 | 48500 | 48500 | 48500 | 270 |
| 475 | 20230927 | 112700 | 9889862950 | 48500 | 48450 | 48500 | 48400 | 661 |
| 476 | 20230927 | 112600 | 9857834550 | 48450 | 48450 | 48450 | 48400 | 971 |
| 477 | 20230927 | 112500 | 9810789900 | 48450 | 48450 | 48450 | 48400 | 301 |
| 478 | 20230927 | 112400 | 9796211700 | 48450 | 48450 | 48450 | 48400 | 234 |
| 479 | 20230927 | 112300 | 9784879200 | 48450 | 48450 | 48450 | 48400 | 592 |
| 480 | 20230927 | 112200 | 9756197550 | 48400 | 48400 | 48450 | 48400 | 407 |
| 481 | 20230927 | 112100 | 9736493000 | 48450 | 48500 | 48500 | 48400 | 577 |
| 482 | 20230927 | 112000 | 9708551050 | 48500 | 48500 | 48500 | 48450 | 147 |
| 483 | 20230927 | 111900 | 9701422850 | 48500 | 48600 | 48600 | 48450 | 3599 |
| 484 | 20230927 | 111800 | 9526797350 | 48600 | 48600 | 48600 | 48550 | 387 |
| 485 | 20230927 | 111700 | 9507999100 | 48600 | 48600 | 48600 | 48600 | 116 |
| 486 | 20230927 | 111600 | 9502361500 | 48600 | 48600 | 48600 | 48550 | 383 |
| 487 | 20230927 | 111500 | 9483756550 | 48600 | 48600 | 48600 | 48550 | 270 |
| 488 | 20230927 | 111400 | 9470640300 | 48550 | 48600 | 48600 | 48550 | 92 |
| 489 | 20230927 | 111300 | 9466169700 | 48600 | 48600 | 48600 | 48550 | 820 |
| 490 | 20230927 | 111200 | 9426321750 | 48600 | 48600 | 48600 | 48550 | 155 |
| 491 | 20230927 | 111100 | 9418793600 | 48600 | 48600 | 48600 | 48600 | 233 |
| 492 | 20230927 | 111000 | 9407469800 | 48600 | 48600 | 48600 | 48550 | 464 |
| 493 | 20230927 | 110900 | 9384926200 | 48600 | 48600 | 48600 | 48600 | 169 |
| 494 | 20230927 | 110800 | 9376712800 | 48600 | 48600 | 48600 | 48550 | 286 |
| 495 | 20230927 | 110700 | 9362817900 | 48600 | 48600 | 48600 | 48550 | 752 |
| 496 | 20230927 | 110600 | 9326275050 | 48600 | 48600 | 48600 | 48550 | 135 |
| 497 | 20230927 | 110500 | 9319714600 | 48600 | 48550 | 48600 | 48550 | 1229 |
| 498 | 20230927 | 110400 | 9260043000 | 48550 | 48550 | 48550 | 48500 | 250 |
| 499 | 20230927 | 110300 | 9247910600 | 48550 | 48550 | 48550 | 48500 | 626 |
| 500 | 20230927 | 110200 | 9217542300 | 48550 | 48600 | 48600 | 48500 | 1281 |
| 501 | 20230927 | 110100 | 9155360750 | 48600 | 48600 | 48600 | 48550 | 244 |
| 502 | 20230927 | 110000 | 9143506500 | 48600 | 48600 | 48600 | 48600 | 189 |
| 503 | 20230927 | 105900 | 9134321100 | 48600 | 48600 | 48600 | 48550 | 220 |
| 504 | 20230927 | 105800 | 9123634200 | 48600 | 48600 | 48600 | 48550 | 293 |
| 505 | 20230927 | 105700 | 9109398550 | 48600 | 48600 | 48600 | 48600 | 129 |
| 506 | 20230927 | 105600 | 9103129150 | 48550 | 48600 | 48600 | 48550 | 327 |
| 507 | 20230927 | 105500 | 9087246700 | 48600 | 48600 | 48600 | 48600 | 382 |
| 508 | 20230927 | 105400 | 9068681500 | 48600 | 48650 | 48650 | 48550 | 340 |
| 509 | 20230927 | 105300 | 9052156500 | 48650 | 48650 | 48650 | 48600 | 574 |
| 510 | 20230927 | 105200 | 9024241100 | 48700 | 48500 | 48700 | 48500 | 838 |
| 511 | 20230927 | 105100 | 8983519350 | 48500 | 48500 | 48550 | 48500 | 638 |
| 512 | 20230927 | 105000 | 8952573750 | 48500 | 48550 | 48600 | 48500 | 732 |
| 513 | 20230927 | 104900 | 8917041450 | 48500 | 48400 | 48600 | 48400 | 4765 |
| 514 | 20230927 | 104800 | 8686018700 | 48400 | 48350 | 48400 | 48300 | 3151 |
| 515 | 20230927 | 104700 | 8533717450 | 48350 | 48350 | 48350 | 48300 | 493 |
| 516 | 20230927 | 104600 | 8509901250 | 48350 | 48350 | 48350 | 48300 | 230 |
| 517 | 20230927 | 104500 | 8498785650 | 48350 | 48350 | 48350 | 48300 | 305 |
| 518 | 20230927 | 104400 | 8484049100 | 48350 | 48400 | 48400 | 48300 | 2455 |
| 519 | 20230927 | 104300 | 8365359500 | 48400 | 48400 | 48400 | 48350 | 724 |
| 520 | 20230927 | 104200 | 8330342400 | 48400 | 48400 | 48400 | 48350 | 1652 |
| 521 | 20230927 | 104100 | 8250392650 | 48450 | 48400 | 48450 | 48400 | 473 |
| 522 | 20230927 | 104000 | 8227491850 | 48400 | 48450 | 48450 | 48400 | 499 |
| 523 | 20230927 | 103900 | 8203334450 | 48450 | 48500 | 48500 | 48450 | 665 |
| 524 | 20230927 | 103800 | 8171114100 | 48500 | 48450 | 48500 | 48450 | 615 |
| 525 | 20230927 | 103700 | 8141309450 | 48450 | 48600 | 48600 | 48400 | 5974 |
| 526 | 20230927 | 103600 | 7851523850 | 48600 | 48600 | 48600 | 48550 | 356 |
| 527 | 20230927 | 103500 | 7834230200 | 48600 | 48600 | 48600 | 48600 | 184 |
| 528 | 20230927 | 103400 | 7825287800 | 48600 | 48600 | 48600 | 48550 | 273 |
| 529 | 20230927 | 103300 | 7812025000 | 48600 | 48600 | 48600 | 48550 | 694 |
| 530 | 20230927 | 103200 | 7778301750 | 48600 | 48600 | 48600 | 48600 | 88 |
| 531 | 20230927 | 103100 | 7774024950 | 48600 | 48600 | 48600 | 48550 | 264 |
| 532 | 20230927 | 103000 | 7761199200 | 48600 | 48550 | 48600 | 48500 | 1610 |
| 533 | 20230927 | 102900 | 7683035250 | 48550 | 48600 | 48600 | 48550 | 663 |
| 534 | 20230927 | 102800 | 7650839800 | 48600 | 48700 | 48700 | 48550 | 1398 |
| 535 | 20230927 | 102700 | 7582881650 | 48700 | 48700 | 48700 | 48650 | 347 |
| 536 | 20230927 | 102600 | 7565987150 | 48700 | 48650 | 48700 | 48650 | 639 |
| 537 | 20230927 | 102500 | 7534895350 | 48650 | 48600 | 48650 | 48600 | 381 |
| 538 | 20230927 | 102400 | 7516377550 | 48600 | 48600 | 48650 | 48550 | 1092 |
| 539 | 20230927 | 102300 | 7463302500 | 48550 | 48550 | 48600 | 48550 | 741 |
| 540 | 20230927 | 102200 | 7427320850 | 48550 | 48550 | 48550 | 48500 | 298 |
| 541 | 20230927 | 102100 | 7412857800 | 48550 | 48550 | 48550 | 48500 | 160 |
| 542 | 20230927 | 102000 | 7405090300 | 48550 | 48550 | 48550 | 48500 | 265 |
| 543 | 20230927 | 101900 | 7392229050 | 48550 | 48450 | 48550 | 48400 | 3709 |
| 544 | 20230927 | 101800 | 7212490600 | 48400 | 48450 | 48450 | 48400 | 1969 |
| 545 | 20230927 | 101700 | 7117186200 | 48450 | 48400 | 48450 | 48400 | 549 |
| 546 | 20230927 | 101600 | 7090607400 | 48450 | 48450 | 48450 | 48400 | 291 |
| 547 | 20230927 | 101500 | 7076514150 | 48450 | 48450 | 48450 | 48400 | 298 |
| 548 | 20230927 | 101400 | 7062082100 | 48450 | 48450 | 48450 | 48400 | 232 |
| 549 | 20230927 | 101300 | 7050846800 | 48450 | 48400 | 48450 | 48400 | 276 |
| 550 | 20230927 | 101200 | 7037479500 | 48450 | 48450 | 48450 | 48400 | 262 |
| 551 | 20230927 | 101100 | 7024786350 | 48400 | 48450 | 48450 | 48400 | 213 |
| 552 | 20230927 | 101000 | 7014471400 | 48450 | 48450 | 48450 | 48450 | 67 |
| 553 | 20230927 | 100900 | 7011225250 | 48450 | 48400 | 48450 | 48400 | 1004 |
| 554 | 20230927 | 100800 | 6962628050 | 48350 | 48400 | 48400 | 48350 | 344 |
| 555 | 20230927 | 100700 | 6945987450 | 48400 | 48450 | 48450 | 48350 | 1613 |
| 556 | 20230927 | 100600 | 6867957450 | 48450 | 48500 | 48550 | 48400 | 3674 |
| 557 | 20230927 | 100500 | 6689811200 | 48500 | 48500 | 48500 | 48450 | 217 |
| 558 | 20230927 | 100400 | 6679291150 | 48450 | 48500 | 48500 | 48450 | 192 |
| 559 | 20230927 | 100300 | 6669980100 | 48500 | 48450 | 48500 | 48450 | 260 |
| 560 | 20230927 | 100200 | 6657376200 | 48450 | 48500 | 48500 | 48450 | 506 |
| 561 | 20230927 | 100100 | 6632854000 | 48500 | 48500 | 48500 | 48450 | 175 |
| 562 | 20230927 | 100000 | 6624370350 | 48450 | 48500 | 48500 | 48450 | 288 |
| 563 | 20230927 | 095900 | 6610411650 | 48450 | 48500 | 48500 | 48450 | 331 |
| 564 | 20230927 | 095800 | 6594367300 | 48450 | 48500 | 48500 | 48450 | 177 |
| 565 | 20230927 | 095700 | 6585784350 | 48500 | 48500 | 48500 | 48450 | 395 |
| 566 | 20230927 | 095600 | 6566641850 | 48500 | 48400 | 48500 | 48400 | 508 |
| 567 | 20230927 | 095500 | 6542030650 | 48450 | 48350 | 48450 | 48350 | 844 |
| 568 | 20230927 | 095400 | 6501194100 | 48350 | 48350 | 48400 | 48300 | 676 |
| 569 | 20230927 | 095300 | 6468512700 | 48300 | 48400 | 48400 | 48300 | 657 |
| 570 | 20230927 | 095200 | 6436735650 | 48450 | 48500 | 48500 | 48400 | 407 |
| 571 | 20230927 | 095100 | 6417018300 | 48500 | 48500 | 48500 | 48450 | 408 |
| 572 | 20230927 | 095000 | 6397244850 | 48500 | 48500 | 48500 | 48450 | 51 |
| 573 | 20230927 | 094900 | 6394771400 | 48500 | 48500 | 48500 | 48450 | 235 |
| 574 | 20230927 | 094800 | 6383379000 | 48500 | 48450 | 48500 | 48450 | 648 |
| 575 | 20230927 | 094700 | 6351966600 | 48450 | 48450 | 48450 | 48450 | 531 |
| 576 | 20230927 | 094600 | 6326239650 | 48450 | 48300 | 48500 | 48300 | 1183 |
| 577 | 20230927 | 094500 | 6268980550 | 48350 | 48400 | 48400 | 48350 | 734 |
| 578 | 20230927 | 094400 | 6233481900 | 48400 | 48400 | 48400 | 48350 | 239 |
| 579 | 20230927 | 094300 | 6221915200 | 48350 | 48450 | 48450 | 48350 | 279 |
| 580 | 20230927 | 094200 | 6208415050 | 48450 | 48450 | 48450 | 48400 | 592 |
| 581 | 20230927 | 094100 | 6179752450 | 48450 | 48500 | 48550 | 48400 | 3531 |
| 582 | 20230927 | 094000 | 6008607250 | 48550 | 48550 | 48550 | 48500 | 286 |
| 583 | 20230927 | 093900 | 5994724550 | 48550 | 48550 | 48550 | 48500 | 176 |
| 584 | 20230927 | 093800 | 5986182550 | 48550 | 48450 | 48600 | 48350 | 3811 |
| 585 | 20230927 | 093700 | 5801485200 | 48450 | 48600 | 48600 | 48400 | 497 |
| 586 | 20230927 | 093600 | 5777382850 | 48550 | 48650 | 48650 | 48550 | 1169 |
| 587 | 20230927 | 093500 | 5720562150 | 48700 | 48750 | 48750 | 48700 | 238 |
| 588 | 20230927 | 093400 | 5708960200 | 48750 | 48750 | 48800 | 48700 | 506 |
| 589 | 20230927 | 093300 | 5684289400 | 48750 | 48600 | 48850 | 48600 | 5539 |
| 590 | 20230927 | 093200 | 5414218900 | 48650 | 48600 | 48650 | 48550 | 917 |
| 591 | 20230927 | 093100 | 5369655500 | 48550 | 48500 | 48600 | 48450 | 812 |
| 592 | 20230927 | 093000 | 5330261350 | 48500 | 48550 | 48550 | 48500 | 892 |
| 593 | 20230927 | 092900 | 5286993100 | 48550 | 48600 | 48600 | 48550 | 695 |
| 594 | 20230927 | 092800 | 5253236050 | 48600 | 48600 | 48600 | 48550 | 384 |
| 595 | 20230927 | 092700 | 5234576250 | 48550 | 48500 | 48600 | 48500 | 772 |
| 596 | 20230927 | 092600 | 5197099100 | 48500 | 48450 | 48550 | 48450 | 1111 |
| 597 | 20230927 | 092500 | 5143244650 | 48400 | 48700 | 48700 | 48400 | 2224 |
| 598 | 20230927 | 092400 | 5035234950 | 48700 | 48700 | 48700 | 48650 | 600 |
| 599 | 20230927 | 092300 | 5006029150 | 48650 | 48800 | 48800 | 48650 | 1434 |
| 600 | 20230927 | 092200 | 4936164450 | 48800 | 48750 | 48850 | 48750 | 1371 |
| 601 | 20230927 | 092100 | 4869294600 | 48750 | 48600 | 48800 | 48550 | 4402 |
| 602 | 20230927 | 092000 | 4654992550 | 48600 | 48650 | 48650 | 48600 | 883 |
| 603 | 20230927 | 091900 | 4612066500 | 48650 | 48650 | 48650 | 48600 | 857 |
| 604 | 20230927 | 091800 | 4570405650 | 48600 | 48400 | 48700 | 48400 | 4986 |
| 605 | 20230927 | 091700 | 4328214200 | 48400 | 48400 | 48450 | 48400 | 1138 |
| 606 | 20230927 | 091600 | 4273120050 | 48450 | 48450 | 48450 | 48300 | 3315 |
| 607 | 20230927 | 091500 | 4112762750 | 48450 | 48450 | 48550 | 48350 | 2696 |
| 608 | 20230927 | 091400 | 3982202350 | 48400 | 48550 | 48600 | 48400 | 5308 |
| 609 | 20230927 | 091300 | 3724720600 | 48550 | 48350 | 48600 | 48300 | 4401 |
| 610 | 20230927 | 091200 | 3511345000 | 48300 | 48200 | 48350 | 48150 | 2049 |
| 611 | 20230927 | 091100 | 3412497800 | 48200 | 48150 | 48200 | 48150 | 772 |
| 612 | 20230927 | 091000 | 3375304500 | 48150 | 48300 | 48300 | 48100 | 2382 |
| 613 | 20230927 | 090900 | 3260559100 | 48250 | 48100 | 48300 | 48050 | 1821 |
| 614 | 20230927 | 090800 | 3172890550 | 48100 | 47850 | 48100 | 47800 | 4327 |
| 615 | 20230927 | 090700 | 2965471200 | 47850 | 47850 | 47900 | 47800 | 1473 |
| 616 | 20230927 | 090600 | 2894985750 | 47900 | 47900 | 47950 | 47850 | 1231 |
| 617 | 20230927 | 090500 | 2836043700 | 47900 | 47550 | 47900 | 47550 | 5378 |
| 618 | 20230927 | 090400 | 2579299400 | 47550 | 47600 | 47600 | 47500 | 2548 |
| 619 | 20230927 | 090300 | 2458118250 | 47600 | 47250 | 47600 | 47200 | 7478 |
| 620 | 20230927 | 090200 | 2103174450 | 47250 | 47250 | 47250 | 47100 | 6295 |
| 621 | 20230927 | 090100 | 1806222200 | 47250 | 47050 | 47400 | 46800 | 15951 |
| 622 | 20230927 | 090000 | 1055183150 | 47050 | 47400 | 47500 | 47000 | 22260 |