33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 3 | 20230915 | 190700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20230915 | 190600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20230915 | 190500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20230915 | 190400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20230915 | 190300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20230915 | 190200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20230915 | 190100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20230915 | 190000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20230915 | 185900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20230915 | 185800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20230915 | 185700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20230915 | 185600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20230915 | 185500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20230915 | 185400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20230915 | 185300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20230915 | 185200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20230915 | 185100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20230915 | 185000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20230915 | 184900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20230915 | 184800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20230915 | 184700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20230915 | 184600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20230915 | 184500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20230915 | 184400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20230915 | 184300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20230915 | 184200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20230915 | 184100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20230915 | 184000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20230915 | 183900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20230915 | 183800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 33 | 20230915 | 183700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20230915 | 183600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20230915 | 183500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20230915 | 183400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20230915 | 183300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20230915 | 183200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20230915 | 183100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20230915 | 183000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20230915 | 182900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20230915 | 182800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20230915 | 182700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20230915 | 182600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20230915 | 182500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20230915 | 182400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20230915 | 182300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20230915 | 182200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20230915 | 182100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20230915 | 182000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20230915 | 181900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20230915 | 181800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20230915 | 181700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20230915 | 181600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20230915 | 181500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20230915 | 181400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20230915 | 181300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20230915 | 181200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20230915 | 181100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20230915 | 181000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20230915 | 180900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20230915 | 180800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 63 | 20230915 | 180700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20230915 | 180600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20230915 | 180500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20230915 | 180400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20230915 | 180300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20230915 | 180200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20230915 | 180100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20230915 | 180000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20230915 | 175900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20230915 | 175800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20230915 | 175700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20230915 | 175600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20230915 | 175500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20230915 | 175400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20230915 | 175300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20230915 | 175200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20230915 | 175100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20230915 | 175000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20230915 | 174900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20230915 | 174800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20230915 | 174700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20230915 | 174600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20230915 | 174500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20230915 | 174400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20230915 | 174300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20230915 | 174200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20230915 | 174100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20230915 | 174000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20230915 | 173900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20230915 | 173800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 93 | 20230915 | 173700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20230915 | 173600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20230915 | 173500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20230915 | 173400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20230915 | 173300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20230915 | 173200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20230915 | 173100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20230915 | 173000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20230915 | 172900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20230915 | 172800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20230915 | 172700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20230915 | 172600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20230915 | 172500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20230915 | 172400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20230915 | 172300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20230915 | 172200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20230915 | 172100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20230915 | 172000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20230915 | 171900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20230915 | 171800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20230915 | 171700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20230915 | 171600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20230915 | 171500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20230915 | 171400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20230915 | 171300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20230915 | 171200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20230915 | 171100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20230915 | 171000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20230915 | 170900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20230915 | 170800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 123 | 20230915 | 170700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20230915 | 170600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20230915 | 170500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20230915 | 170400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20230915 | 170300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20230915 | 170200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20230915 | 170100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20230915 | 170000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20230915 | 165900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20230915 | 165800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20230915 | 165700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20230915 | 165600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20230915 | 165500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20230915 | 165400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20230915 | 165300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20230915 | 165200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20230915 | 165100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20230915 | 165000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20230915 | 164900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20230915 | 164800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20230915 | 164700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20230915 | 164600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20230915 | 164500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20230915 | 164400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20230915 | 164300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20230915 | 164200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20230915 | 164100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20230915 | 164000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20230915 | 163900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20230915 | 163800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 153 | 20230915 | 163700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20230915 | 163600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20230915 | 163500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20230915 | 163400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20230915 | 163300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20230915 | 163200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20230915 | 163100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20230915 | 163000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20230915 | 162900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20230915 | 162800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20230915 | 162700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20230915 | 162600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20230915 | 162500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20230915 | 162400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20230915 | 162300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20230915 | 162200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20230915 | 162100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20230915 | 162000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20230915 | 161900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20230915 | 161800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20230915 | 161700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20230915 | 161600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20230915 | 161500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20230915 | 161400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20230915 | 161300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20230915 | 161200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20230915 | 161100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20230915 | 161000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20230915 | 160900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20230915 | 160800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 183 | 20230915 | 160700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20230915 | 160600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20230915 | 160500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20230915 | 160400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20230915 | 160300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20230915 | 160200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20230915 | 160100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20230915 | 160000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20230915 | 155900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20230915 | 155800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20230915 | 155700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20230915 | 155600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20230915 | 155500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20230915 | 155400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20230915 | 155300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20230915 | 155200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20230915 | 155100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20230915 | 155000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20230915 | 154900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20230915 | 154800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20230915 | 154700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20230915 | 154600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20230915 | 154500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20230915 | 154400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20230915 | 154300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20230915 | 154200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20230915 | 154100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20230915 | 154000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20230915 | 153900 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20230915 | 153800 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 213 | 20230915 | 153700 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20230915 | 153600 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20230915 | 153500 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20230915 | 153400 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20230915 | 153300 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20230915 | 153200 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20230915 | 153100 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20230915 | 153000 | 81376634750 | 48850 | 48850 | 48850 | 48850 | 449663 |
| 221 | 20230915 | 152900 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20230915 | 152800 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20230915 | 152700 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20230915 | 152600 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20230915 | 152500 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20230915 | 152400 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20230915 | 152300 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20230915 | 152200 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20230915 | 152100 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20230915 | 152000 | 59410597200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20230915 | 151900 | 59410597200 | 48700 | 48650 | 48750 | 48650 | 3503 |
| 232 | 20230915 | 151800 | 59239930150 | 48700 | 48700 | 48700 | 48650 | 2138 |
| 233 | 20230915 | 151700 | 59135824050 | 48650 | 48650 | 48750 | 48650 | 5055 |
| 234 | 20230915 | 151600 | 58889660650 | 48700 | 48700 | 48700 | 48650 | 6596 |
| 235 | 20230915 | 151500 | 58568531750 | 48700 | 48750 | 48750 | 48650 | 3620 |
| 236 | 20230915 | 151400 | 58392293750 | 48700 | 48700 | 48750 | 48700 | 7500 |
| 237 | 20230915 | 151300 | 58027043050 | 48700 | 48700 | 48750 | 48700 | 2680 |
| 238 | 20230915 | 151200 | 57896524500 | 48700 | 48750 | 48750 | 48700 | 1909 |
| 239 | 20230915 | 151100 | 57803546550 | 48700 | 48700 | 48750 | 48700 | 1249 |
| 240 | 20230915 | 151000 | 57742692550 | 48700 | 48750 | 48800 | 48700 | 17714 |
| 241 | 20230915 | 150900 | 56879226750 | 48750 | 48750 | 48800 | 48750 | 2472 |
| 242 | 20230915 | 150800 | 56758667900 | 48800 | 48800 | 48800 | 48750 | 873 |
| 243 | 20230915 | 150700 | 56716077700 | 48750 | 48800 | 48800 | 48750 | 2518 |
| 244 | 20230915 | 150600 | 56593293100 | 48800 | 48750 | 48800 | 48750 | 1495 |
| 245 | 20230915 | 150500 | 56520385900 | 48750 | 48750 | 48800 | 48750 | 1271 |
| 246 | 20230915 | 150400 | 56458379100 | 48800 | 48750 | 48800 | 48750 | 6471 |
| 247 | 20230915 | 150300 | 56142843600 | 48800 | 48800 | 48800 | 48750 | 3105 |
| 248 | 20230915 | 150200 | 55991407700 | 48800 | 48800 | 48800 | 48750 | 1367 |
| 249 | 20230915 | 150100 | 55924709650 | 48800 | 48750 | 48800 | 48750 | 2005 |
| 250 | 20230915 | 150000 | 55826909300 | 48750 | 48750 | 48800 | 48750 | 1633 |
| 251 | 20230915 | 145900 | 55747248000 | 48750 | 48750 | 48800 | 48750 | 2409 |
| 252 | 20230915 | 145800 | 55629727850 | 48800 | 48800 | 48800 | 48750 | 1876 |
| 253 | 20230915 | 145700 | 55538189200 | 48800 | 48800 | 48800 | 48750 | 1781 |
| 254 | 20230915 | 145600 | 55451342400 | 48750 | 48800 | 48800 | 48750 | 2292 |
| 255 | 20230915 | 145500 | 55339560450 | 48750 | 48750 | 48800 | 48750 | 2646 |
| 256 | 20230915 | 145400 | 55210480500 | 48750 | 48750 | 48800 | 48750 | 1625 |
| 257 | 20230915 | 145300 | 55131229200 | 48800 | 48800 | 48800 | 48750 | 3442 |
| 258 | 20230915 | 145200 | 54963266650 | 48750 | 48750 | 48800 | 48750 | 2586 |
| 259 | 20230915 | 145100 | 54837167550 | 48750 | 48750 | 48800 | 48750 | 1969 |
| 260 | 20230915 | 145000 | 54741133400 | 48800 | 48800 | 48800 | 48750 | 1621 |
| 261 | 20230915 | 144900 | 54662051600 | 48800 | 48800 | 48800 | 48750 | 986 |
| 262 | 20230915 | 144800 | 54613943550 | 48800 | 48750 | 48800 | 48750 | 1207 |
| 263 | 20230915 | 144700 | 54555068100 | 48750 | 48750 | 48800 | 48750 | 640 |
| 264 | 20230915 | 144600 | 54523842050 | 48750 | 48750 | 48800 | 48750 | 593 |
| 265 | 20230915 | 144500 | 54494911500 | 48750 | 48800 | 48800 | 48750 | 1002 |
| 266 | 20230915 | 144400 | 54446049650 | 48750 | 48750 | 48800 | 48750 | 1207 |
| 267 | 20230915 | 144300 | 54387194250 | 48750 | 48750 | 48800 | 48750 | 260 |
| 268 | 20230915 | 144200 | 54374510000 | 48750 | 48750 | 48800 | 48700 | 12265 |
| 269 | 20230915 | 144100 | 53776597800 | 48700 | 48700 | 48750 | 48700 | 1645 |
| 270 | 20230915 | 144000 | 53696468000 | 48700 | 48700 | 48750 | 48700 | 520 |
| 271 | 20230915 | 143900 | 53671127300 | 48700 | 48700 | 48750 | 48700 | 329 |
| 272 | 20230915 | 143800 | 53655098050 | 48750 | 48750 | 48750 | 48700 | 1292 |
| 273 | 20230915 | 143700 | 53592129650 | 48750 | 48750 | 48750 | 48700 | 3494 |
| 274 | 20230915 | 143600 | 53421801800 | 48750 | 48750 | 48800 | 48750 | 4257 |
| 275 | 20230915 | 143500 | 53214252400 | 48750 | 48750 | 48800 | 48750 | 1909 |
| 276 | 20230915 | 143400 | 53121174050 | 48800 | 48750 | 48800 | 48750 | 1346 |
| 277 | 20230915 | 143300 | 53055548050 | 48750 | 48750 | 48800 | 48750 | 1638 |
| 278 | 20230915 | 143200 | 52975693650 | 48750 | 48750 | 48800 | 48700 | 9851 |
| 279 | 20230915 | 143100 | 52495441700 | 48700 | 48750 | 48750 | 48700 | 1036 |
| 280 | 20230915 | 143000 | 52444957200 | 48750 | 48650 | 48750 | 48650 | 10837 |
| 281 | 20230915 | 142900 | 51917146100 | 48650 | 48650 | 48700 | 48650 | 1504 |
| 282 | 20230915 | 142800 | 51843949000 | 48700 | 48650 | 48700 | 48650 | 833 |
| 283 | 20230915 | 142700 | 51803419100 | 48650 | 48700 | 48700 | 48650 | 711 |
| 284 | 20230915 | 142600 | 51768824650 | 48700 | 48700 | 48750 | 48650 | 4547 |
| 285 | 20230915 | 142500 | 51547458250 | 48700 | 48700 | 48750 | 48700 | 1289 |
| 286 | 20230915 | 142400 | 51484682200 | 48750 | 48700 | 48750 | 48700 | 525 |
| 287 | 20230915 | 142300 | 51459107700 | 48750 | 48700 | 48800 | 48700 | 10205 |
| 288 | 20230915 | 142200 | 50961750100 | 48700 | 48650 | 48700 | 48650 | 429 |
| 289 | 20230915 | 142100 | 50940870600 | 48700 | 48650 | 48700 | 48650 | 2387 |
| 290 | 20230915 | 142000 | 50824635000 | 48700 | 48700 | 48750 | 48650 | 2148 |
| 291 | 20230915 | 141900 | 50720027600 | 48700 | 48650 | 48750 | 48650 | 5625 |
| 292 | 20230915 | 141800 | 50446089750 | 48700 | 48750 | 48800 | 48650 | 27955 |
| 293 | 20230915 | 141700 | 49083962900 | 48750 | 48750 | 48800 | 48750 | 3049 |
| 294 | 20230915 | 141600 | 48935318850 | 48750 | 48800 | 48800 | 48750 | 2056 |
| 295 | 20230915 | 141500 | 48835036950 | 48800 | 48750 | 48800 | 48750 | 855 |
| 296 | 20230915 | 141400 | 48793329050 | 48750 | 48800 | 48800 | 48750 | 839 |
| 297 | 20230915 | 141300 | 48752400650 | 48750 | 48750 | 48800 | 48750 | 940 |
| 298 | 20230915 | 141200 | 48706555000 | 48800 | 48800 | 48800 | 48750 | 1755 |
| 299 | 20230915 | 141100 | 48620960600 | 48800 | 48750 | 48800 | 48750 | 332 |
| 300 | 20230915 | 141000 | 48604771500 | 48750 | 48750 | 48800 | 48750 | 967 |
| 301 | 20230915 | 140900 | 48557601600 | 48750 | 48800 | 48800 | 48750 | 507 |
| 302 | 20230915 | 140800 | 48532868500 | 48800 | 48800 | 48800 | 48750 | 304 |
| 303 | 20230915 | 140700 | 48518041450 | 48800 | 48700 | 48800 | 48700 | 10068 |
| 304 | 20230915 | 140600 | 48027297050 | 48750 | 48700 | 48750 | 48700 | 893 |
| 305 | 20230915 | 140500 | 47983800300 | 48700 | 48700 | 48750 | 48700 | 2929 |
| 306 | 20230915 | 140400 | 47841155050 | 48700 | 48750 | 48750 | 48700 | 742 |
| 307 | 20230915 | 140300 | 47805016750 | 48700 | 48750 | 48750 | 48700 | 5023 |
| 308 | 20230915 | 140200 | 47560257550 | 48750 | 48750 | 48800 | 48750 | 2032 |
| 309 | 20230915 | 140100 | 47461195950 | 48750 | 48750 | 48800 | 48750 | 917 |
| 310 | 20230915 | 140000 | 47416491350 | 48750 | 48750 | 48800 | 48750 | 608 |
| 311 | 20230915 | 135900 | 47386847900 | 48750 | 48750 | 48800 | 48750 | 570 |
| 312 | 20230915 | 135800 | 47359047350 | 48750 | 48800 | 48800 | 48750 | 6280 |
| 313 | 20230915 | 135700 | 47052893650 | 48750 | 48800 | 48800 | 48750 | 376 |
| 314 | 20230915 | 135600 | 47034559150 | 48800 | 48750 | 48800 | 48750 | 903 |
| 315 | 20230915 | 135500 | 46990532400 | 48800 | 48800 | 48800 | 48750 | 471 |
| 316 | 20230915 | 135400 | 46967566200 | 48800 | 48850 | 48850 | 48750 | 10240 |
| 317 | 20230915 | 135300 | 46467592800 | 48850 | 48850 | 48900 | 48850 | 6875 |
| 318 | 20230915 | 135200 | 46131744950 | 48850 | 48850 | 48900 | 48850 | 4412 |
| 319 | 20230915 | 135100 | 45916196750 | 48850 | 48900 | 48900 | 48850 | 1196 |
| 320 | 20230915 | 135000 | 45857731450 | 48850 | 48900 | 48900 | 48850 | 2443 |
| 321 | 20230915 | 134900 | 45738343550 | 48850 | 48900 | 48900 | 48850 | 1064 |
| 322 | 20230915 | 134800 | 45686321750 | 48850 | 48900 | 48900 | 48850 | 2218 |
| 323 | 20230915 | 134700 | 45577873350 | 48900 | 48850 | 48900 | 48850 | 1302 |
| 324 | 20230915 | 134600 | 45514245200 | 48850 | 48850 | 48900 | 48850 | 3319 |
| 325 | 20230915 | 134500 | 45352103650 | 48850 | 48850 | 48900 | 48850 | 1349 |
| 326 | 20230915 | 134400 | 45286178550 | 48850 | 48850 | 48900 | 48850 | 1546 |
| 327 | 20230915 | 134300 | 45210651000 | 48850 | 48900 | 48900 | 48850 | 2138 |
| 328 | 20230915 | 134200 | 45106179600 | 48850 | 48900 | 48900 | 48850 | 996 |
| 329 | 20230915 | 134100 | 45057503100 | 48900 | 48850 | 48900 | 48850 | 590 |
| 330 | 20230915 | 134000 | 45028663400 | 48850 | 48850 | 48900 | 48850 | 938 |
| 331 | 20230915 | 133900 | 44982837700 | 48850 | 48850 | 48850 | 48800 | 4811 |
| 332 | 20230915 | 133800 | 44747875400 | 48800 | 48850 | 48850 | 48800 | 457 |
| 333 | 20230915 | 133700 | 44725565650 | 48850 | 48850 | 48850 | 48800 | 417 |
| 334 | 20230915 | 133600 | 44705201500 | 48850 | 48850 | 48900 | 48800 | 2856 |
| 335 | 20230915 | 133500 | 44565686700 | 48850 | 48800 | 48900 | 48800 | 4094 |
| 336 | 20230915 | 133400 | 44365704900 | 48850 | 48800 | 48850 | 48750 | 13548 |
| 337 | 20230915 | 133300 | 43704077050 | 48750 | 48750 | 48800 | 48750 | 1386 |
| 338 | 20230915 | 133200 | 43636475750 | 48750 | 48800 | 48800 | 48750 | 538 |
| 339 | 20230915 | 133100 | 43610223100 | 48800 | 48800 | 48850 | 48750 | 11779 |
| 340 | 20230915 | 133000 | 43035409500 | 48800 | 48800 | 48800 | 48750 | 1407 |
| 341 | 20230915 | 132900 | 42966764600 | 48750 | 48800 | 48800 | 48750 | 1029 |
| 342 | 20230915 | 132800 | 42916552700 | 48800 | 48800 | 48800 | 48750 | 1839 |
| 343 | 20230915 | 132700 | 42826812800 | 48800 | 48900 | 48900 | 48800 | 13488 |
| 344 | 20230915 | 132600 | 42167997400 | 48900 | 48850 | 48900 | 48850 | 582 |
| 345 | 20230915 | 132500 | 42139552450 | 48850 | 48850 | 48900 | 48850 | 1102 |
| 346 | 20230915 | 132400 | 42085700500 | 48900 | 48850 | 48900 | 48850 | 893 |
| 347 | 20230915 | 132300 | 42042045850 | 48850 | 48900 | 48900 | 48850 | 1146 |
| 348 | 20230915 | 132200 | 41986022150 | 48900 | 48900 | 48900 | 48850 | 578 |
| 349 | 20230915 | 132100 | 41957760450 | 48900 | 48800 | 48900 | 48800 | 81128 |
| 350 | 20230915 | 132000 | 37995741300 | 48800 | 48800 | 48800 | 48750 | 616 |
| 351 | 20230915 | 131900 | 37965693650 | 48800 | 48800 | 48800 | 48750 | 1352 |
| 352 | 20230915 | 131800 | 37899750800 | 48800 | 48800 | 48800 | 48750 | 417 |
| 353 | 20230915 | 131700 | 37879406150 | 48750 | 48750 | 48800 | 48750 | 677 |
| 354 | 20230915 | 131600 | 37846379750 | 48800 | 48800 | 48800 | 48750 | 270 |
| 355 | 20230915 | 131500 | 37833206450 | 48800 | 48800 | 48800 | 48750 | 566 |
| 356 | 20230915 | 131400 | 37805601200 | 48800 | 48750 | 48800 | 48750 | 726 |
| 357 | 20230915 | 131300 | 37770185350 | 48800 | 48800 | 48800 | 48750 | 829 |
| 358 | 20230915 | 131200 | 37729744200 | 48800 | 48800 | 48800 | 48750 | 1928 |
| 359 | 20230915 | 131100 | 37635748500 | 48750 | 48750 | 48800 | 48750 | 418 |
| 360 | 20230915 | 131000 | 37615356500 | 48750 | 48750 | 48800 | 48750 | 21482 |
| 361 | 20230915 | 130900 | 36567056200 | 48800 | 48800 | 48800 | 48750 | 4255 |
| 362 | 20230915 | 130800 | 36359610550 | 48800 | 48750 | 48800 | 48750 | 709 |
| 363 | 20230915 | 130700 | 36325019700 | 48750 | 48800 | 48800 | 48750 | 1066 |
| 364 | 20230915 | 130600 | 36273031200 | 48800 | 48800 | 48800 | 48750 | 504 |
| 365 | 20230915 | 130500 | 36248444950 | 48800 | 48750 | 48800 | 48750 | 1650 |
| 366 | 20230915 | 130400 | 36167992000 | 48750 | 48750 | 48800 | 48750 | 358 |
| 367 | 20230915 | 130300 | 36150537650 | 48800 | 48750 | 48800 | 48750 | 210 |
| 368 | 20230915 | 130200 | 36140296400 | 48750 | 48750 | 48800 | 48750 | 1415 |
| 369 | 20230915 | 130100 | 36071312050 | 48800 | 48800 | 48800 | 48750 | 307 |
| 370 | 20230915 | 130000 | 36056338550 | 48750 | 48750 | 48800 | 48750 | 4804 |
| 371 | 20230915 | 125900 | 35822015550 | 48750 | 48750 | 48800 | 48750 | 432 |
| 372 | 20230915 | 125800 | 35800942500 | 48750 | 48750 | 48800 | 48750 | 1463 |
| 373 | 20230915 | 125700 | 35729617850 | 48750 | 48800 | 48800 | 48750 | 424 |
| 374 | 20230915 | 125600 | 35708942300 | 48800 | 48800 | 48800 | 48750 | 357 |
| 375 | 20230915 | 125500 | 35691536050 | 48800 | 48750 | 48800 | 48750 | 336 |
| 376 | 20230915 | 125400 | 35675152500 | 48750 | 48800 | 48800 | 48750 | 237 |
| 377 | 20230915 | 125300 | 35663596100 | 48800 | 48800 | 48800 | 48750 | 1781 |
| 378 | 20230915 | 125200 | 35576758600 | 48800 | 48800 | 48800 | 48750 | 795 |
| 379 | 20230915 | 125100 | 35537977650 | 48800 | 48750 | 48800 | 48750 | 303 |
| 380 | 20230915 | 125000 | 35523205200 | 48800 | 48800 | 48800 | 48700 | 3633 |
| 381 | 20230915 | 124900 | 35346121000 | 48750 | 48800 | 48800 | 48750 | 470 |
| 382 | 20230915 | 124800 | 35323205150 | 48750 | 48750 | 48800 | 48750 | 1797 |
| 383 | 20230915 | 124700 | 35235560800 | 48750 | 48750 | 48800 | 48750 | 662 |
| 384 | 20230915 | 124600 | 35203286800 | 48750 | 48750 | 48800 | 48750 | 695 |
| 385 | 20230915 | 124500 | 35169380450 | 48750 | 48750 | 48800 | 48750 | 863 |
| 386 | 20230915 | 124400 | 35127307950 | 48750 | 48800 | 48800 | 48750 | 500 |
| 387 | 20230915 | 124300 | 35102928300 | 48800 | 48750 | 48800 | 48750 | 984 |
| 388 | 20230915 | 124200 | 35054921000 | 48750 | 48800 | 48800 | 48750 | 599 |
| 389 | 20230915 | 124100 | 35025715850 | 48750 | 48800 | 48800 | 48750 | 270 |
| 390 | 20230915 | 124000 | 35012549500 | 48800 | 48750 | 48800 | 48700 | 1360 |
| 391 | 20230915 | 123900 | 34946246900 | 48700 | 48750 | 48800 | 48700 | 6006 |
| 392 | 20230915 | 123800 | 34653455500 | 48700 | 48750 | 48750 | 48700 | 400 |
| 393 | 20230915 | 123700 | 34633966050 | 48750 | 48750 | 48800 | 48700 | 5552 |
| 394 | 20230915 | 123600 | 34363305850 | 48750 | 48750 | 48800 | 48750 | 548 |
| 395 | 20230915 | 123500 | 34336578900 | 48800 | 48750 | 48800 | 48750 | 562 |
| 396 | 20230915 | 123400 | 34309168450 | 48800 | 48750 | 48800 | 48750 | 303 |
| 397 | 20230915 | 123300 | 34294394800 | 48750 | 48800 | 48800 | 48750 | 405 |
| 398 | 20230915 | 123200 | 34274646950 | 48750 | 48800 | 48800 | 48750 | 848 |
| 399 | 20230915 | 123100 | 34233277400 | 48750 | 48750 | 48800 | 48750 | 672 |
| 400 | 20230915 | 123000 | 34200496050 | 48750 | 48800 | 48800 | 48750 | 1073 |
| 401 | 20230915 | 122900 | 34148167200 | 48750 | 48800 | 48800 | 48750 | 1039 |
| 402 | 20230915 | 122800 | 34097514500 | 48800 | 48750 | 48800 | 48700 | 2801 |
| 403 | 20230915 | 122700 | 33960966800 | 48750 | 48750 | 48750 | 48700 | 536 |
| 404 | 20230915 | 122600 | 33934842450 | 48700 | 48800 | 48800 | 48700 | 588 |
| 405 | 20230915 | 122500 | 33906180700 | 48750 | 48800 | 48800 | 48750 | 308 |
| 406 | 20230915 | 122400 | 33891162800 | 48800 | 48750 | 48800 | 48700 | 7324 |
| 407 | 20230915 | 122300 | 33534116400 | 48750 | 48700 | 48800 | 48700 | 10515 |
| 408 | 20230915 | 122200 | 33021504050 | 48700 | 48700 | 48750 | 48700 | 561 |
| 409 | 20230915 | 122100 | 32994164100 | 48750 | 48750 | 48750 | 48700 | 3711 |
| 410 | 20230915 | 122000 | 32813263500 | 48750 | 48750 | 48750 | 48700 | 372 |
| 411 | 20230915 | 121900 | 32795138500 | 48750 | 48750 | 48750 | 48700 | 1407 |
| 412 | 20230915 | 121800 | 32726555000 | 48750 | 48750 | 48750 | 48700 | 394 |
| 413 | 20230915 | 121700 | 32707360700 | 48750 | 48750 | 48750 | 48700 | 325 |
| 414 | 20230915 | 121600 | 32691531450 | 48700 | 48750 | 48750 | 48700 | 623 |
| 415 | 20230915 | 121500 | 32661185700 | 48750 | 48700 | 48750 | 48700 | 293 |
| 416 | 20230915 | 121400 | 32646909250 | 48700 | 48750 | 48750 | 48700 | 775 |
| 417 | 20230915 | 121300 | 32609137500 | 48750 | 48750 | 48800 | 48700 | 2644 |
| 418 | 20230915 | 121200 | 32480246250 | 48750 | 48800 | 48800 | 48700 | 1801 |
| 419 | 20230915 | 121100 | 32392423400 | 48750 | 48750 | 48800 | 48700 | 11635 |
| 420 | 20230915 | 121000 | 31825148550 | 48700 | 48750 | 48750 | 48700 | 236 |
| 421 | 20230915 | 120900 | 31813647750 | 48750 | 48700 | 48750 | 48700 | 2124 |
| 422 | 20230915 | 120800 | 31710127100 | 48750 | 48750 | 48750 | 48700 | 769 |
| 423 | 20230915 | 120700 | 31672640800 | 48750 | 48700 | 48750 | 48700 | 5033 |
| 424 | 20230915 | 120600 | 31427365300 | 48750 | 48700 | 48750 | 48700 | 1015 |
| 425 | 20230915 | 120500 | 31377905650 | 48750 | 48750 | 48750 | 48700 | 3814 |
| 426 | 20230915 | 120400 | 31192159100 | 48750 | 48750 | 48750 | 48700 | 5378 |
| 427 | 20230915 | 120300 | 30930009650 | 48750 | 48750 | 48750 | 48700 | 1091 |
| 428 | 20230915 | 120200 | 30876873450 | 48750 | 48750 | 48750 | 48700 | 680 |
| 429 | 20230915 | 120100 | 30843730150 | 48750 | 48700 | 48750 | 48700 | 827 |
| 430 | 20230915 | 120000 | 30803441900 | 48700 | 48750 | 48750 | 48700 | 697 |
| 431 | 20230915 | 115900 | 30769494150 | 48700 | 48700 | 48750 | 48700 | 2099 |
| 432 | 20230915 | 115800 | 30667235900 | 48650 | 48700 | 48700 | 48650 | 439 |
| 433 | 20230915 | 115700 | 30645866400 | 48700 | 48700 | 48700 | 48650 | 887 |
| 434 | 20230915 | 115600 | 30602672550 | 48700 | 48700 | 48750 | 48650 | 7231 |
| 435 | 20230915 | 115500 | 30250534300 | 48750 | 48700 | 48750 | 48700 | 600 |
| 436 | 20230915 | 115400 | 30221299250 | 48750 | 48650 | 48750 | 48650 | 13665 |
| 437 | 20230915 | 115300 | 29555818200 | 48700 | 48700 | 48700 | 48650 | 355 |
| 438 | 20230915 | 115200 | 29538534250 | 48700 | 48650 | 48700 | 48650 | 762 |
| 439 | 20230915 | 115100 | 29501442250 | 48700 | 48650 | 48700 | 48650 | 251 |
| 440 | 20230915 | 115000 | 29489223200 | 48650 | 48700 | 48700 | 48650 | 1551 |
| 441 | 20230915 | 114900 | 29413749600 | 48650 | 48700 | 48700 | 48650 | 400 |
| 442 | 20230915 | 114800 | 29394277750 | 48650 | 48650 | 48700 | 48650 | 485 |
| 443 | 20230915 | 114700 | 29370670900 | 48650 | 48700 | 48700 | 48650 | 332 |
| 444 | 20230915 | 114600 | 29354512100 | 48700 | 48700 | 48700 | 48650 | 2801 |
| 445 | 20230915 | 114500 | 29218221850 | 48700 | 48700 | 48700 | 48650 | 411 |
| 446 | 20230915 | 114400 | 29198223700 | 48650 | 48700 | 48700 | 48650 | 485 |
| 447 | 20230915 | 114300 | 29174617850 | 48700 | 48650 | 48700 | 48650 | 1140 |
| 448 | 20230915 | 114200 | 29119131300 | 48650 | 48700 | 48700 | 48650 | 811 |
| 449 | 20230915 | 114100 | 29079662950 | 48650 | 48650 | 48700 | 48650 | 1075 |
| 450 | 20230915 | 114000 | 29027357800 | 48700 | 48700 | 48700 | 48650 | 464 |
| 451 | 20230915 | 113900 | 29004775700 | 48650 | 48700 | 48700 | 48650 | 407 |
| 452 | 20230915 | 113800 | 28984966850 | 48650 | 48650 | 48700 | 48650 | 397 |
| 453 | 20230915 | 113700 | 28965645300 | 48650 | 48700 | 48700 | 48650 | 381 |
| 454 | 20230915 | 113600 | 28947100900 | 48700 | 48700 | 48700 | 48650 | 1462 |
| 455 | 20230915 | 113500 | 28875904800 | 48700 | 48750 | 48750 | 48700 | 440 |
| 456 | 20230915 | 113400 | 28854466750 | 48750 | 48650 | 48750 | 48650 | 1336 |
| 457 | 20230915 | 113300 | 28789400300 | 48700 | 48700 | 48750 | 48650 | 1199 |
| 458 | 20230915 | 113200 | 28731010400 | 48650 | 48700 | 48750 | 48650 | 10869 |
| 459 | 20230915 | 113100 | 28201728750 | 48750 | 48700 | 48750 | 48700 | 1424 |
| 460 | 20230915 | 113000 | 28132367000 | 48750 | 48700 | 48750 | 48700 | 2916 |
| 461 | 20230915 | 112900 | 27990325700 | 48700 | 48700 | 48750 | 48700 | 510 |
| 462 | 20230915 | 112800 | 27965484000 | 48700 | 48750 | 48750 | 48700 | 1037 |
| 463 | 20230915 | 112700 | 27914962200 | 48750 | 48750 | 48750 | 48700 | 430 |
| 464 | 20230915 | 112600 | 27894010550 | 48700 | 48700 | 48750 | 48700 | 5900 |
| 465 | 20230915 | 112500 | 27606627850 | 48750 | 48700 | 48750 | 48700 | 682 |
| 466 | 20230915 | 112400 | 27573398550 | 48750 | 48700 | 48750 | 48650 | 9336 |
| 467 | 20230915 | 112300 | 27118742100 | 48700 | 48650 | 48700 | 48650 | 1699 |
| 468 | 20230915 | 112200 | 27036011950 | 48650 | 48650 | 48700 | 48650 | 1084 |
| 469 | 20230915 | 112100 | 26983229600 | 48650 | 48700 | 48700 | 48650 | 460 |
| 470 | 20230915 | 112000 | 26960839550 | 48700 | 48650 | 48700 | 48650 | 886 |
| 471 | 20230915 | 111900 | 26917696150 | 48700 | 48700 | 48700 | 48650 | 439 |
| 472 | 20230915 | 111800 | 26896323550 | 48700 | 48600 | 48700 | 48600 | 4782 |
| 473 | 20230915 | 111700 | 26663675700 | 48650 | 48600 | 48650 | 48600 | 957 |
| 474 | 20230915 | 111600 | 26617126650 | 48650 | 48600 | 48650 | 48550 | 4849 |
| 475 | 20230915 | 111500 | 26381485100 | 48550 | 48550 | 48600 | 48550 | 611 |
| 476 | 20230915 | 111400 | 26351804850 | 48550 | 48600 | 48600 | 48550 | 788 |
| 477 | 20230915 | 111300 | 26313535800 | 48600 | 48600 | 48600 | 48550 | 905 |
| 478 | 20230915 | 111200 | 26269568250 | 48600 | 48550 | 48650 | 48550 | 4861 |
| 479 | 20230915 | 111100 | 26033328750 | 48600 | 48550 | 48600 | 48550 | 2037 |
| 480 | 20230915 | 111000 | 25934383250 | 48550 | 48600 | 48600 | 48550 | 225 |
| 481 | 20230915 | 110900 | 25923452000 | 48600 | 48600 | 48600 | 48550 | 847 |
| 482 | 20230915 | 110800 | 25882290100 | 48600 | 48650 | 48650 | 48550 | 1375 |
| 483 | 20230915 | 110700 | 25815471200 | 48600 | 48600 | 48650 | 48550 | 1451 |
| 484 | 20230915 | 110600 | 25744948450 | 48600 | 48650 | 48700 | 48550 | 9538 |
| 485 | 20230915 | 110500 | 25281003800 | 48650 | 48700 | 48700 | 48650 | 1790 |
| 486 | 20230915 | 110400 | 25193834350 | 48750 | 48750 | 48800 | 48650 | 5739 |
| 487 | 20230915 | 110300 | 24914210750 | 48750 | 48750 | 48800 | 48750 | 2138 |
| 488 | 20230915 | 110200 | 24809964500 | 48800 | 48750 | 48800 | 48750 | 1220 |
| 489 | 20230915 | 110100 | 24750448550 | 48800 | 48700 | 48800 | 48700 | 10280 |
| 490 | 20230915 | 110000 | 24249281850 | 48750 | 48700 | 48750 | 48650 | 10612 |
| 491 | 20230915 | 105900 | 23732459500 | 48700 | 48650 | 48700 | 48600 | 8230 |
| 492 | 20230915 | 105800 | 23332029950 | 48650 | 48600 | 48650 | 48600 | 890 |
| 493 | 20230915 | 105700 | 23288756150 | 48600 | 48600 | 48600 | 48550 | 901 |
| 494 | 20230915 | 105600 | 23244972050 | 48550 | 48600 | 48600 | 48550 | 8121 |
| 495 | 20230915 | 105500 | 22850306200 | 48550 | 48550 | 48600 | 48500 | 8340 |
| 496 | 20230915 | 105400 | 22445366300 | 48550 | 48550 | 48550 | 48500 | 475 |
| 497 | 20230915 | 105300 | 22422307350 | 48500 | 48550 | 48550 | 48500 | 650 |
| 498 | 20230915 | 105200 | 22390759050 | 48500 | 48500 | 48550 | 48500 | 568 |
| 499 | 20230915 | 105100 | 22363205800 | 48500 | 48500 | 48550 | 48450 | 1658 |
| 500 | 20230915 | 105000 | 22282754500 | 48500 | 48500 | 48500 | 48450 | 1943 |
| 501 | 20230915 | 104900 | 22188532500 | 48500 | 48450 | 48500 | 48450 | 2097 |
| 502 | 20230915 | 104800 | 22086840600 | 48500 | 48450 | 48500 | 48450 | 550 |
| 503 | 20230915 | 104700 | 22060183250 | 48450 | 48550 | 48550 | 48450 | 3592 |
| 504 | 20230915 | 104600 | 21885992150 | 48550 | 48550 | 48600 | 48500 | 6286 |
| 505 | 20230915 | 104500 | 21580843050 | 48550 | 48600 | 48600 | 48550 | 526 |
| 506 | 20230915 | 104400 | 21555296250 | 48600 | 48600 | 48600 | 48550 | 269 |
| 507 | 20230915 | 104300 | 21542228750 | 48600 | 48650 | 48650 | 48600 | 3143 |
| 508 | 20230915 | 104200 | 21389410150 | 48650 | 48650 | 48650 | 48600 | 402 |
| 509 | 20230915 | 104100 | 21369855150 | 48650 | 48600 | 48650 | 48550 | 4428 |
| 510 | 20230915 | 104000 | 21154657950 | 48600 | 48600 | 48600 | 48550 | 327 |
| 511 | 20230915 | 103900 | 21138777550 | 48600 | 48550 | 48600 | 48500 | 2864 |
| 512 | 20230915 | 103800 | 20999849350 | 48550 | 48550 | 48550 | 48500 | 587 |
| 513 | 20230915 | 103700 | 20971355050 | 48550 | 48550 | 48550 | 48500 | 4941 |
| 514 | 20230915 | 103600 | 20731509550 | 48550 | 48550 | 48550 | 48500 | 896 |
| 515 | 20230915 | 103500 | 20688035800 | 48550 | 48550 | 48550 | 48500 | 355 |
| 516 | 20230915 | 103400 | 20670807200 | 48500 | 48600 | 48600 | 48500 | 3343 |
| 517 | 20230915 | 103300 | 20508552200 | 48550 | 48600 | 48650 | 48550 | 8437 |
| 518 | 20230915 | 103200 | 20098556600 | 48600 | 48650 | 48650 | 48600 | 5383 |
| 519 | 20230915 | 103100 | 19836711750 | 48700 | 48650 | 48700 | 48650 | 1920 |
| 520 | 20230915 | 103000 | 19743291450 | 48700 | 48700 | 48700 | 48650 | 745 |
| 521 | 20230915 | 102900 | 19707034050 | 48700 | 48700 | 48700 | 48650 | 1016 |
| 522 | 20230915 | 102800 | 19657563200 | 48700 | 48700 | 48750 | 48650 | 3227 |
| 523 | 20230915 | 102700 | 19500406850 | 48700 | 48750 | 48750 | 48700 | 431 |
| 524 | 20230915 | 102600 | 19479410200 | 48750 | 48750 | 48750 | 48700 | 1405 |
| 525 | 20230915 | 102500 | 19410983250 | 48700 | 48700 | 48750 | 48650 | 1436 |
| 526 | 20230915 | 102400 | 19341051200 | 48700 | 48700 | 48750 | 48650 | 9703 |
| 527 | 20230915 | 102300 | 18868481700 | 48750 | 48700 | 48750 | 48700 | 884 |
| 528 | 20230915 | 102200 | 18825419000 | 48700 | 48750 | 48800 | 48700 | 4744 |
| 529 | 20230915 | 102100 | 18594156200 | 48750 | 48800 | 48800 | 48750 | 474 |
| 530 | 20230915 | 102000 | 18571037050 | 48800 | 48800 | 48800 | 48750 | 611 |
| 531 | 20230915 | 101900 | 18541240600 | 48750 | 48800 | 48800 | 48750 | 1090 |
| 532 | 20230915 | 101800 | 18488064350 | 48800 | 48850 | 48850 | 48800 | 3749 |
| 533 | 20230915 | 101700 | 18305060350 | 48850 | 48850 | 48900 | 48850 | 4794 |
| 534 | 20230915 | 101600 | 18070837700 | 48900 | 48750 | 48900 | 48750 | 14212 |
| 535 | 20230915 | 101500 | 17376914450 | 48800 | 48700 | 48800 | 48650 | 19401 |
| 536 | 20230915 | 101400 | 16431353300 | 48700 | 48700 | 48750 | 48700 | 9596 |
| 537 | 20230915 | 101300 | 15964005300 | 48750 | 48750 | 48750 | 48700 | 976 |
| 538 | 20230915 | 101200 | 15916436300 | 48750 | 48650 | 48750 | 48650 | 17790 |
| 539 | 20230915 | 101100 | 15050063300 | 48650 | 48550 | 48700 | 48550 | 16056 |
| 540 | 20230915 | 101000 | 14269251250 | 48550 | 48550 | 48600 | 48550 | 603 |
| 541 | 20230915 | 100900 | 14239970400 | 48600 | 48550 | 48600 | 48550 | 2094 |
| 542 | 20230915 | 100800 | 14138291700 | 48600 | 48600 | 48600 | 48550 | 747 |
| 543 | 20230915 | 100700 | 14102000200 | 48600 | 48600 | 48600 | 48550 | 2249 |
| 544 | 20230915 | 100600 | 13992700800 | 48600 | 48550 | 48600 | 48550 | 761 |
| 545 | 20230915 | 100500 | 13955721050 | 48550 | 48500 | 48550 | 48500 | 5170 |
| 546 | 20230915 | 100400 | 13704758900 | 48550 | 48500 | 48550 | 48450 | 2403 |
| 547 | 20230915 | 100300 | 13588231400 | 48500 | 48500 | 48550 | 48500 | 3705 |
| 548 | 20230915 | 100200 | 13408529200 | 48500 | 48550 | 48550 | 48500 | 1584 |
| 549 | 20230915 | 100100 | 13331689000 | 48550 | 48550 | 48550 | 48500 | 695 |
| 550 | 20230915 | 100000 | 13297956200 | 48500 | 48600 | 48600 | 48500 | 5346 |
| 551 | 20230915 | 095900 | 13038395400 | 48550 | 48600 | 48600 | 48550 | 884 |
| 552 | 20230915 | 095800 | 12995463800 | 48550 | 48550 | 48600 | 48550 | 408 |
| 553 | 20230915 | 095700 | 12975643650 | 48600 | 48600 | 48600 | 48550 | 366 |
| 554 | 20230915 | 095600 | 12957859000 | 48550 | 48600 | 48600 | 48550 | 479 |
| 555 | 20230915 | 095500 | 12934590600 | 48600 | 48500 | 48600 | 48500 | 3103 |
| 556 | 20230915 | 095400 | 12783935750 | 48500 | 48500 | 48550 | 48500 | 553 |
| 557 | 20230915 | 095300 | 12757101600 | 48500 | 48600 | 48600 | 48500 | 4880 |
| 558 | 20230915 | 095200 | 12520128800 | 48600 | 48600 | 48600 | 48550 | 532 |
| 559 | 20230915 | 095100 | 12494283850 | 48550 | 48600 | 48600 | 48550 | 3115 |
| 560 | 20230915 | 095000 | 12343041100 | 48600 | 48550 | 48600 | 48500 | 3736 |
| 561 | 20230915 | 094900 | 12161718700 | 48550 | 48550 | 48550 | 48500 | 742 |
| 562 | 20230915 | 094800 | 12125701800 | 48550 | 48550 | 48550 | 48500 | 635 |
| 563 | 20230915 | 094700 | 12094889600 | 48500 | 48600 | 48600 | 48500 | 2859 |
| 564 | 20230915 | 094600 | 11956080550 | 48600 | 48550 | 48600 | 48500 | 1546 |
| 565 | 20230915 | 094500 | 11881002150 | 48550 | 48500 | 48550 | 48500 | 887 |
| 566 | 20230915 | 094400 | 11837945000 | 48500 | 48500 | 48550 | 48450 | 4609 |
| 567 | 20230915 | 094300 | 11614380300 | 48450 | 48500 | 48500 | 48450 | 1583 |
| 568 | 20230915 | 094200 | 11537667100 | 48450 | 48500 | 48500 | 48450 | 503 |
| 569 | 20230915 | 094100 | 11513283950 | 48500 | 48550 | 48550 | 48500 | 5297 |
| 570 | 20230915 | 094000 | 11256280850 | 48600 | 48650 | 48650 | 48550 | 2708 |
| 571 | 20230915 | 093900 | 11124678300 | 48650 | 48650 | 48700 | 48650 | 9957 |
| 572 | 20230915 | 093800 | 10640174050 | 48650 | 48700 | 48700 | 48650 | 965 |
| 573 | 20230915 | 093700 | 10593201650 | 48700 | 48650 | 48700 | 48600 | 4789 |
| 574 | 20230915 | 093600 | 10360183100 | 48650 | 48650 | 48650 | 48600 | 6035 |
| 575 | 20230915 | 093500 | 10066585900 | 48650 | 48600 | 48650 | 48550 | 10910 |
| 576 | 20230915 | 093400 | 9536335850 | 48600 | 48550 | 48600 | 48550 | 2255 |
| 577 | 20230915 | 093300 | 9426804800 | 48600 | 48550 | 48600 | 48500 | 3736 |
| 578 | 20230915 | 093200 | 9245417150 | 48500 | 48550 | 48550 | 48500 | 750 |
| 579 | 20230915 | 093100 | 9209018850 | 48500 | 48400 | 48500 | 48400 | 7484 |
| 580 | 20230915 | 093000 | 8846163700 | 48450 | 48450 | 48450 | 48400 | 604 |
| 581 | 20230915 | 092900 | 8816919550 | 48400 | 48450 | 48450 | 48400 | 1175 |
| 582 | 20230915 | 092800 | 8760046150 | 48450 | 48450 | 48500 | 48400 | 1541 |
| 583 | 20230915 | 092700 | 8685413950 | 48500 | 48400 | 48500 | 48400 | 5263 |
| 584 | 20230915 | 092600 | 8430517600 | 48450 | 48400 | 48450 | 48400 | 4027 |
| 585 | 20230915 | 092500 | 8235608650 | 48450 | 48450 | 48450 | 48400 | 4400 |
| 586 | 20230915 | 092400 | 8022466350 | 48400 | 48450 | 48500 | 48400 | 3466 |
| 587 | 20230915 | 092300 | 7854623050 | 48500 | 48450 | 48500 | 48450 | 2739 |
| 588 | 20230915 | 092200 | 7721904600 | 48500 | 48500 | 48550 | 48450 | 5430 |
| 589 | 20230915 | 092100 | 7458498200 | 48500 | 48550 | 48550 | 48500 | 723 |
| 590 | 20230915 | 092000 | 7423417300 | 48500 | 48400 | 48550 | 48400 | 5893 |
| 591 | 20230915 | 091900 | 7137880700 | 48400 | 48450 | 48500 | 48400 | 3036 |
| 592 | 20230915 | 091800 | 6990875150 | 48500 | 48400 | 48500 | 48400 | 2118 |
| 593 | 20230915 | 091700 | 6888273950 | 48450 | 48550 | 48550 | 48400 | 4586 |
| 594 | 20230915 | 091600 | 6665917700 | 48550 | 48550 | 48600 | 48550 | 2875 |
| 595 | 20230915 | 091500 | 6526297950 | 48550 | 48650 | 48650 | 48550 | 2880 |
| 596 | 20230915 | 091400 | 6386368350 | 48650 | 48650 | 48700 | 48600 | 8152 |
| 597 | 20230915 | 091300 | 5989766600 | 48650 | 48600 | 48700 | 48600 | 8988 |
| 598 | 20230915 | 091200 | 5552567150 | 48600 | 48550 | 48650 | 48500 | 7820 |
| 599 | 20230915 | 091100 | 5172435500 | 48550 | 48550 | 48600 | 48500 | 6646 |
| 600 | 20230915 | 091000 | 4849759350 | 48550 | 48550 | 48600 | 48550 | 4952 |
| 601 | 20230915 | 090900 | 4609331650 | 48600 | 48500 | 48600 | 48500 | 3916 |
| 602 | 20230915 | 090800 | 4419260900 | 48500 | 48600 | 48600 | 48500 | 5341 |
| 603 | 20230915 | 090700 | 4159833800 | 48600 | 48500 | 48650 | 48450 | 8439 |
| 604 | 20230915 | 090600 | 3750102500 | 48450 | 48450 | 48550 | 48450 | 14214 |
| 605 | 20230915 | 090500 | 3060459500 | 48450 | 48250 | 48500 | 48250 | 9240 |
| 606 | 20230915 | 090400 | 2613561050 | 48250 | 48300 | 48300 | 48250 | 4547 |
| 607 | 20230915 | 090300 | 2394086050 | 48250 | 48250 | 48300 | 48250 | 4206 |
| 608 | 20230915 | 090200 | 2190992850 | 48250 | 48250 | 48350 | 48200 | 8289 |
| 609 | 20230915 | 090100 | 1790825150 | 48300 | 48450 | 48550 | 48300 | 15101 |
| 610 | 20230915 | 090000 | 1059003900 | 48450 | 48100 | 48500 | 48100 | 20238 |