32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 3 | 20230927 | 191300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20230927 | 191200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20230927 | 191100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20230927 | 191000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20230927 | 190900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20230927 | 190800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20230927 | 190700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20230927 | 190600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20230927 | 190500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20230927 | 190400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20230927 | 190300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20230927 | 190200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20230927 | 190100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20230927 | 190000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20230927 | 185900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20230927 | 185800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20230927 | 185700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20230927 | 185600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20230927 | 185500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20230927 | 185400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20230927 | 185300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20230927 | 185200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20230927 | 185100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20230927 | 185000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20230927 | 184900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20230927 | 184800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20230927 | 184700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20230927 | 184600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20230927 | 184500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20230927 | 184400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 33 | 20230927 | 184300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20230927 | 184200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20230927 | 184100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20230927 | 184000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20230927 | 183900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20230927 | 183800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20230927 | 183700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20230927 | 183600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20230927 | 183500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20230927 | 183400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20230927 | 183300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20230927 | 183200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20230927 | 183100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20230927 | 183000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20230927 | 182900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20230927 | 182800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20230927 | 182700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20230927 | 182600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20230927 | 182500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20230927 | 182400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20230927 | 182300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20230927 | 182200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20230927 | 182100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20230927 | 182000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20230927 | 181900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20230927 | 181800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20230927 | 181700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20230927 | 181600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20230927 | 181500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20230927 | 181400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 63 | 20230927 | 181300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20230927 | 181200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20230927 | 181100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20230927 | 181000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20230927 | 180900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20230927 | 180800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20230927 | 180700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20230927 | 180600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20230927 | 180500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20230927 | 180400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20230927 | 180300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20230927 | 180200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20230927 | 180100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20230927 | 180000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20230927 | 175900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20230927 | 175800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20230927 | 175700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20230927 | 175600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20230927 | 175500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20230927 | 175400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20230927 | 175300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20230927 | 175200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20230927 | 175100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20230927 | 175000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20230927 | 174900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20230927 | 174800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20230927 | 174700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20230927 | 174600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20230927 | 174500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20230927 | 174400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 93 | 20230927 | 174300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20230927 | 174200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20230927 | 174100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20230927 | 174000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20230927 | 173900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20230927 | 173800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20230927 | 173700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20230927 | 173600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20230927 | 173500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20230927 | 173400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20230927 | 173300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20230927 | 173200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20230927 | 173100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20230927 | 173000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20230927 | 172900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20230927 | 172800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20230927 | 172700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20230927 | 172600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20230927 | 172500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20230927 | 172400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20230927 | 172300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20230927 | 172200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20230927 | 172100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20230927 | 172000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20230927 | 171900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20230927 | 171800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20230927 | 171700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20230927 | 171600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20230927 | 171500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20230927 | 171400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 123 | 20230927 | 171300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20230927 | 171200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20230927 | 171100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20230927 | 171000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20230927 | 170900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20230927 | 170800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20230927 | 170700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20230927 | 170600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20230927 | 170500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20230927 | 170400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20230927 | 170300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20230927 | 170200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20230927 | 170100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20230927 | 170000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20230927 | 165900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20230927 | 165800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20230927 | 165700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20230927 | 165600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20230927 | 165500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20230927 | 165400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20230927 | 165300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20230927 | 165200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20230927 | 165100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20230927 | 165000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20230927 | 164900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20230927 | 164800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20230927 | 164700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20230927 | 164600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20230927 | 164500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20230927 | 164400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 153 | 20230927 | 164300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20230927 | 164200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20230927 | 164100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20230927 | 164000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20230927 | 163900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20230927 | 163800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20230927 | 163700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20230927 | 163600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20230927 | 163500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20230927 | 163400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20230927 | 163300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20230927 | 163200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20230927 | 163100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20230927 | 163000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20230927 | 162900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20230927 | 162800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20230927 | 162700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20230927 | 162600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20230927 | 162500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20230927 | 162400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20230927 | 162300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20230927 | 162200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20230927 | 162100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20230927 | 162000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20230927 | 161900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20230927 | 161800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20230927 | 161700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20230927 | 161600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20230927 | 161500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20230927 | 161400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 183 | 20230927 | 161300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20230927 | 161200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20230927 | 161100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20230927 | 161000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20230927 | 160900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20230927 | 160800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20230927 | 160700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20230927 | 160600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20230927 | 160500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20230927 | 160400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20230927 | 160300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20230927 | 160200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20230927 | 160100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20230927 | 160000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20230927 | 155900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20230927 | 155800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20230927 | 155700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20230927 | 155600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20230927 | 155500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20230927 | 155400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20230927 | 155300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20230927 | 155200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20230927 | 155100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20230927 | 155000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20230927 | 154900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20230927 | 154800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20230927 | 154700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20230927 | 154600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20230927 | 154500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20230927 | 154400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 213 | 20230927 | 154300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20230927 | 154200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20230927 | 154100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20230927 | 154000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20230927 | 153900 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20230927 | 153800 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20230927 | 153700 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20230927 | 153600 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20230927 | 153500 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20230927 | 153400 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20230927 | 153300 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20230927 | 153200 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20230927 | 153100 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20230927 | 153000 | 1133541050 | 46550 | 46550 | 46550 | 46550 | 5465 |
| 227 | 20230927 | 152900 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20230927 | 152800 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20230927 | 152700 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20230927 | 152600 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20230927 | 152500 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20230927 | 152400 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20230927 | 152300 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20230927 | 152200 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20230927 | 152100 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20230927 | 152000 | 879145300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20230927 | 151900 | 879145300 | 46650 | 46750 | 46750 | 46650 | 44 |
| 238 | 20230927 | 151800 | 877089500 | 46650 | 46800 | 46800 | 46650 | 383 |
| 239 | 20230927 | 151700 | 859187950 | 46750 | 46750 | 46800 | 46750 | 77 |
| 240 | 20230927 | 151600 | 855585100 | 46750 | 46800 | 46800 | 46750 | 47 |
| 241 | 20230927 | 151500 | 853386400 | 46750 | 46800 | 46800 | 46750 | 44 |
| 242 | 20230927 | 151400 | 851328400 | 46750 | 46800 | 46800 | 46750 | 343 |
| 243 | 20230927 | 151300 | 835291000 | 46750 | 46750 | 46800 | 46750 | 34 |
| 244 | 20230927 | 151200 | 833700500 | 46750 | 46750 | 46750 | 46750 | 46 |
| 245 | 20230927 | 151100 | 831550000 | 46750 | 46750 | 46800 | 46700 | 278 |
| 246 | 20230927 | 151000 | 818551950 | 46750 | 46750 | 46800 | 46750 | 54 |
| 247 | 20230927 | 150900 | 816026000 | 46750 | 46750 | 46800 | 46750 | 165 |
| 248 | 20230927 | 150800 | 808309450 | 46750 | 46800 | 46800 | 46750 | 59 |
| 249 | 20230927 | 150700 | 805549250 | 46750 | 46800 | 46800 | 46750 | 234 |
| 250 | 20230927 | 150600 | 794603300 | 46750 | 46750 | 46800 | 46750 | 61 |
| 251 | 20230927 | 150500 | 791749550 | 46800 | 46800 | 46800 | 46750 | 81 |
| 252 | 20230927 | 150400 | 787960850 | 46750 | 46800 | 46800 | 46750 | 26 |
| 253 | 20230927 | 150300 | 786744350 | 46800 | 46800 | 46800 | 46750 | 49 |
| 254 | 20230927 | 150200 | 784452550 | 46750 | 46800 | 46800 | 46750 | 61 |
| 255 | 20230927 | 150100 | 781598750 | 46750 | 46800 | 46800 | 46750 | 27 |
| 256 | 20230927 | 150000 | 780335550 | 46800 | 46800 | 46800 | 46750 | 56 |
| 257 | 20230927 | 145900 | 777716950 | 46750 | 46800 | 46800 | 46750 | 50 |
| 258 | 20230927 | 145800 | 775377550 | 46800 | 46750 | 46800 | 46750 | 56 |
| 259 | 20230927 | 145700 | 772757500 | 46750 | 46750 | 46750 | 46750 | 13 |
| 260 | 20230927 | 145600 | 772149750 | 46750 | 46750 | 46750 | 46700 | 176 |
| 261 | 20230927 | 145500 | 763923050 | 46700 | 46900 | 46950 | 46700 | 521 |
| 262 | 20230927 | 145400 | 739526350 | 46900 | 46950 | 46950 | 46900 | 96 |
| 263 | 20230927 | 145300 | 735019850 | 46950 | 46950 | 46950 | 46900 | 67 |
| 264 | 20230927 | 145200 | 731875100 | 46900 | 46900 | 46900 | 46900 | 171 |
| 265 | 20230927 | 145100 | 723855200 | 46900 | 46850 | 46900 | 46850 | 125 |
| 266 | 20230927 | 145000 | 717998900 | 46850 | 46800 | 46850 | 46800 | 47 |
| 267 | 20230927 | 144900 | 715798200 | 46750 | 46800 | 46800 | 46750 | 25 |
| 268 | 20230927 | 144800 | 714628350 | 46800 | 46800 | 46800 | 46800 | 119 |
| 269 | 20230927 | 144700 | 709059150 | 46800 | 46800 | 46800 | 46800 | 22 |
| 270 | 20230927 | 144600 | 708029550 | 46800 | 46800 | 46800 | 46800 | 22 |
| 271 | 20230927 | 144500 | 706999950 | 46750 | 46750 | 46750 | 46750 | 26 |
| 272 | 20230927 | 144400 | 705784450 | 46750 | 46750 | 46750 | 46750 | 30 |
| 273 | 20230927 | 144300 | 704381950 | 46750 | 46750 | 46750 | 46750 | 34 |
| 274 | 20230927 | 144200 | 702792450 | 46750 | 46750 | 46750 | 46750 | 38 |
| 275 | 20230927 | 144100 | 701015950 | 46750 | 46750 | 46750 | 46750 | 18 |
| 276 | 20230927 | 144000 | 700174450 | 46700 | 46750 | 46750 | 46700 | 152 |
| 277 | 20230927 | 143900 | 693074150 | 46750 | 46750 | 46750 | 46750 | 19 |
| 278 | 20230927 | 143800 | 692185900 | 46750 | 46750 | 46750 | 46750 | 18 |
| 279 | 20230927 | 143700 | 691344400 | 46750 | 46750 | 46750 | 46750 | 36 |
| 280 | 20230927 | 143600 | 689661400 | 46750 | 46750 | 46750 | 46750 | 18 |
| 281 | 20230927 | 143500 | 688819900 | 46700 | 46700 | 46750 | 46700 | 126 |
| 282 | 20230927 | 143400 | 682934800 | 46750 | 46750 | 46750 | 46700 | 99 |
| 283 | 20230927 | 143300 | 678306600 | 46750 | 46750 | 46750 | 46750 | 22 |
| 284 | 20230927 | 143200 | 677278100 | 46750 | 46750 | 46750 | 46750 | 21 |
| 285 | 20230927 | 143100 | 676296350 | 46750 | 46750 | 46750 | 46750 | 36 |
| 286 | 20230927 | 143000 | 674613350 | 46750 | 46750 | 46750 | 46750 | 20 |
| 287 | 20230927 | 142900 | 673678350 | 46750 | 46750 | 46750 | 46750 | 36 |
| 288 | 20230927 | 142800 | 671995350 | 46750 | 46750 | 46750 | 46750 | 35 |
| 289 | 20230927 | 142700 | 670359100 | 46750 | 46750 | 46750 | 46750 | 21 |
| 290 | 20230927 | 142600 | 669377350 | 46750 | 46750 | 46750 | 46750 | 47 |
| 291 | 20230927 | 142500 | 667180100 | 46700 | 46700 | 46750 | 46700 | 41 |
| 292 | 20230927 | 142400 | 665264050 | 46700 | 46700 | 46750 | 46700 | 38 |
| 293 | 20230927 | 142300 | 663488550 | 46750 | 46750 | 46750 | 46700 | 42 |
| 294 | 20230927 | 142200 | 661525300 | 46750 | 46750 | 46750 | 46750 | 18 |
| 295 | 20230927 | 142100 | 660683800 | 46750 | 46750 | 46750 | 46750 | 19 |
| 296 | 20230927 | 142000 | 659795550 | 46750 | 46700 | 46750 | 46700 | 72 |
| 297 | 20230927 | 141900 | 656431350 | 46750 | 46750 | 46750 | 46750 | 19 |
| 298 | 20230927 | 141800 | 655543100 | 46700 | 46700 | 46700 | 46700 | 181 |
| 299 | 20230927 | 141700 | 647090400 | 46700 | 46700 | 46700 | 46700 | 18 |
| 300 | 20230927 | 141600 | 646249800 | 46700 | 46700 | 46700 | 46700 | 18 |
| 301 | 20230927 | 141500 | 645409200 | 46700 | 46700 | 46700 | 46700 | 38 |
| 302 | 20230927 | 141400 | 643634600 | 46650 | 46650 | 46650 | 46650 | 19 |
| 303 | 20230927 | 141300 | 642748250 | 46650 | 46700 | 46700 | 46650 | 447 |
| 304 | 20230927 | 141200 | 621894800 | 46700 | 46700 | 46700 | 46700 | 66 |
| 305 | 20230927 | 141100 | 618812600 | 46700 | 46700 | 46700 | 46700 | 18 |
| 306 | 20230927 | 141000 | 617972000 | 46700 | 46650 | 46700 | 46650 | 19 |
| 307 | 20230927 | 140900 | 617084750 | 46700 | 46700 | 46700 | 46700 | 37 |
| 308 | 20230927 | 140800 | 615356850 | 46700 | 46700 | 46700 | 46700 | 23 |
| 309 | 20230927 | 140700 | 614282750 | 46700 | 46700 | 46700 | 46700 | 37 |
| 310 | 20230927 | 140600 | 612554850 | 46700 | 46700 | 46700 | 46700 | 19 |
| 311 | 20230927 | 140500 | 611667550 | 46700 | 46650 | 46700 | 46650 | 165 |
| 312 | 20230927 | 140400 | 603969800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 313 | 20230927 | 140300 | 603969800 | 46650 | 46650 | 46650 | 46650 | 12 |
| 314 | 20230927 | 140200 | 603410000 | 46600 | 46600 | 46600 | 46600 | 5 |
| 315 | 20230927 | 140100 | 603177000 | 46600 | 46600 | 46600 | 46600 | 4 |
| 316 | 20230927 | 140000 | 602990600 | 46700 | 46650 | 46700 | 46650 | 38 |
| 317 | 20230927 | 135900 | 601217850 | 46650 | 46600 | 46650 | 46600 | 21 |
| 318 | 20230927 | 135800 | 600239000 | 46550 | 46550 | 46550 | 46550 | 0 |
| 319 | 20230927 | 135700 | 600239000 | 46550 | 46550 | 46550 | 46550 | 1 |
| 320 | 20230927 | 135600 | 600192450 | 46550 | 46550 | 46550 | 46550 | 25 |
| 321 | 20230927 | 135500 | 599028700 | 46550 | 46550 | 46550 | 46550 | 1 |
| 322 | 20230927 | 135400 | 598982150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 323 | 20230927 | 135300 | 598982150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 324 | 20230927 | 135200 | 598982150 | 46600 | 46550 | 46600 | 46500 | 162 |
| 325 | 20230927 | 135100 | 591442050 | 46550 | 46550 | 46550 | 46550 | 1 |
| 326 | 20230927 | 135000 | 591395500 | 46500 | 46500 | 46500 | 46500 | 0 |
| 327 | 20230927 | 134900 | 591395500 | 46500 | 46550 | 46550 | 46500 | 21 |
| 328 | 20230927 | 134800 | 590418950 | 46500 | 46500 | 46500 | 46500 | 0 |
| 329 | 20230927 | 134700 | 590418950 | 46500 | 46500 | 46500 | 46500 | 0 |
| 330 | 20230927 | 134600 | 590418950 | 46500 | 46550 | 46550 | 46500 | 2 |
| 331 | 20230927 | 134500 | 590325900 | 46550 | 46550 | 46550 | 46550 | 7 |
| 332 | 20230927 | 134400 | 590000050 | 46550 | 46550 | 46550 | 46550 | 3 |
| 333 | 20230927 | 134300 | 589860400 | 46550 | 46650 | 46650 | 46550 | 76 |
| 334 | 20230927 | 134200 | 586319250 | 46650 | 46700 | 46700 | 46650 | 386 |
| 335 | 20230927 | 134100 | 568295000 | 46700 | 46700 | 46700 | 46700 | 10 |
| 336 | 20230927 | 134000 | 567828000 | 46700 | 46700 | 46700 | 46700 | 31 |
| 337 | 20230927 | 133900 | 566380300 | 46700 | 46700 | 46700 | 46700 | 0 |
| 338 | 20230927 | 133800 | 566380300 | 46700 | 46700 | 46700 | 46700 | 0 |
| 339 | 20230927 | 133700 | 566380300 | 46700 | 46700 | 46700 | 46700 | 50 |
| 340 | 20230927 | 133600 | 564045300 | 46750 | 46750 | 46750 | 46750 | 1 |
| 341 | 20230927 | 133500 | 563998550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 342 | 20230927 | 133400 | 563998550 | 46700 | 46650 | 46750 | 46650 | 4 |
| 343 | 20230927 | 133300 | 563811800 | 46700 | 46700 | 46700 | 46700 | 160 |
| 344 | 20230927 | 133200 | 556339800 | 46700 | 46600 | 46700 | 46600 | 40 |
| 345 | 20230927 | 133100 | 554473350 | 46600 | 46650 | 46650 | 46600 | 26 |
| 346 | 20230927 | 133000 | 553261650 | 46650 | 46650 | 46650 | 46650 | 1 |
| 347 | 20230927 | 132900 | 553215000 | 46700 | 46700 | 46700 | 46700 | 2 |
| 348 | 20230927 | 132800 | 553121600 | 46550 | 46550 | 46550 | 46550 | 0 |
| 349 | 20230927 | 132700 | 553121600 | 46550 | 46550 | 46550 | 46550 | 26 |
| 350 | 20230927 | 132600 | 551911300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 351 | 20230927 | 132500 | 551911300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 352 | 20230927 | 132400 | 551911300 | 46550 | 46600 | 46600 | 46550 | 84 |
| 353 | 20230927 | 132300 | 547999300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 354 | 20230927 | 132200 | 547999300 | 46600 | 46650 | 46650 | 46600 | 60 |
| 355 | 20230927 | 132100 | 545202700 | 46650 | 46700 | 46700 | 46650 | 77 |
| 356 | 20230927 | 132000 | 541607950 | 46700 | 46700 | 46700 | 46700 | 8 |
| 357 | 20230927 | 131900 | 541234350 | 46700 | 46650 | 46700 | 46650 | 230 |
| 358 | 20230927 | 131800 | 530493600 | 46650 | 46650 | 46650 | 46650 | 5 |
| 359 | 20230927 | 131700 | 530260350 | 46650 | 46650 | 46650 | 46650 | 8 |
| 360 | 20230927 | 131600 | 529887150 | 46650 | 46550 | 46650 | 46550 | 274 |
| 361 | 20230927 | 131500 | 517114850 | 46500 | 46600 | 46600 | 46500 | 105 |
| 362 | 20230927 | 131400 | 512229100 | 46600 | 46600 | 46600 | 46600 | 17 |
| 363 | 20230927 | 131300 | 511436900 | 46600 | 46600 | 46600 | 46600 | 10 |
| 364 | 20230927 | 131200 | 510970900 | 46600 | 46600 | 46600 | 46600 | 23 |
| 365 | 20230927 | 131100 | 509899100 | 46600 | 46600 | 46600 | 46600 | 7 |
| 366 | 20230927 | 131000 | 509572900 | 46600 | 46600 | 46600 | 46600 | 10 |
| 367 | 20230927 | 130900 | 509106900 | 46600 | 46600 | 46600 | 46600 | 7 |
| 368 | 20230927 | 130800 | 508780700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 369 | 20230927 | 130700 | 508780700 | 46600 | 46550 | 46600 | 46550 | 86 |
| 370 | 20230927 | 130600 | 504777000 | 46550 | 46600 | 46600 | 46550 | 36 |
| 371 | 20230927 | 130500 | 503100850 | 46600 | 46550 | 46600 | 46550 | 10 |
| 372 | 20230927 | 130400 | 502635300 | 46550 | 46650 | 46650 | 46550 | 214 |
| 373 | 20230927 | 130300 | 492663350 | 46700 | 46700 | 46700 | 46700 | 1 |
| 374 | 20230927 | 130200 | 492616650 | 46700 | 46700 | 46700 | 46700 | 7 |
| 375 | 20230927 | 130100 | 492289750 | 46650 | 46700 | 46700 | 46650 | 11 |
| 376 | 20230927 | 130000 | 491776200 | 46700 | 46700 | 46700 | 46700 | 3 |
| 377 | 20230927 | 125900 | 491636100 | 46650 | 46650 | 46700 | 46650 | 10 |
| 378 | 20230927 | 125800 | 491169250 | 46650 | 46650 | 46650 | 46650 | 19 |
| 379 | 20230927 | 125700 | 490282900 | 46700 | 46700 | 46700 | 46700 | 8 |
| 380 | 20230927 | 125600 | 489909300 | 46700 | 46700 | 46700 | 46700 | 7 |
| 381 | 20230927 | 125500 | 489582400 | 46650 | 46650 | 46650 | 46650 | 2 |
| 382 | 20230927 | 125400 | 489489100 | 46650 | 46650 | 46650 | 46650 | 1 |
| 383 | 20230927 | 125300 | 489442450 | 46700 | 46700 | 46700 | 46700 | 2 |
| 384 | 20230927 | 125200 | 489349050 | 46700 | 46700 | 46700 | 46700 | 8 |
| 385 | 20230927 | 125100 | 488975450 | 46700 | 46700 | 46700 | 46700 | 9 |
| 386 | 20230927 | 125000 | 488555150 | 46700 | 46700 | 46700 | 46700 | 2 |
| 387 | 20230927 | 124900 | 488461750 | 46700 | 46600 | 46700 | 46600 | 13 |
| 388 | 20230927 | 124800 | 487855450 | 46600 | 46600 | 46600 | 46600 | 7 |
| 389 | 20230927 | 124700 | 487529250 | 46700 | 46700 | 46700 | 46700 | 0 |
| 390 | 20230927 | 124600 | 487529250 | 46700 | 46650 | 46700 | 46650 | 2 |
| 391 | 20230927 | 124500 | 487435900 | 46550 | 46550 | 46550 | 46550 | 5 |
| 392 | 20230927 | 124400 | 487203150 | 46550 | 46550 | 46550 | 46550 | 124 |
| 393 | 20230927 | 124300 | 481430950 | 46550 | 46550 | 46550 | 46550 | 24 |
| 394 | 20230927 | 124200 | 480313750 | 46550 | 46550 | 46550 | 46550 | 10 |
| 395 | 20230927 | 124100 | 479848250 | 46550 | 46550 | 46550 | 46550 | 8 |
| 396 | 20230927 | 124000 | 479475850 | 46550 | 46550 | 46550 | 46550 | 1 |
| 397 | 20230927 | 123900 | 479429300 | 46550 | 46550 | 46550 | 46550 | 7 |
| 398 | 20230927 | 123800 | 479103450 | 46550 | 46550 | 46550 | 46550 | 8 |
| 399 | 20230927 | 123700 | 478731050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 400 | 20230927 | 123600 | 478731050 | 46550 | 46550 | 46550 | 46550 | 8 |
| 401 | 20230927 | 123500 | 478358650 | 46500 | 46500 | 46500 | 46500 | 1 |
| 402 | 20230927 | 123400 | 478312150 | 46550 | 46550 | 46550 | 46550 | 9 |
| 403 | 20230927 | 123300 | 477893200 | 46550 | 46550 | 46550 | 46550 | 7 |
| 404 | 20230927 | 123200 | 477567350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 405 | 20230927 | 123100 | 477567350 | 46550 | 46550 | 46550 | 46550 | 9 |
| 406 | 20230927 | 123000 | 477148400 | 46550 | 46550 | 46550 | 46550 | 18 |
| 407 | 20230927 | 122900 | 476310500 | 46600 | 46600 | 46600 | 46600 | 7 |
| 408 | 20230927 | 122800 | 475984300 | 46600 | 46600 | 46600 | 46600 | 8 |
| 409 | 20230927 | 122700 | 475611500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 410 | 20230927 | 122600 | 475611500 | 46550 | 46550 | 46550 | 46550 | 19 |
| 411 | 20230927 | 122500 | 474727050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 412 | 20230927 | 122400 | 474727050 | 46550 | 46550 | 46550 | 46550 | 17 |
| 413 | 20230927 | 122300 | 473935700 | 46550 | 46550 | 46550 | 46550 | 8 |
| 414 | 20230927 | 122200 | 473563300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 415 | 20230927 | 122100 | 473563300 | 46550 | 46550 | 46550 | 46550 | 8 |
| 416 | 20230927 | 122000 | 473190900 | 46500 | 46550 | 46550 | 46500 | 7 |
| 417 | 20230927 | 121900 | 472865150 | 46550 | 46550 | 46550 | 46550 | 8 |
| 418 | 20230927 | 121800 | 472492750 | 46550 | 46550 | 46550 | 46550 | 8 |
| 419 | 20230927 | 121700 | 472120350 | 46500 | 46500 | 46500 | 46500 | 10 |
| 420 | 20230927 | 121600 | 471655350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 421 | 20230927 | 121500 | 471655350 | 46550 | 46500 | 46550 | 46500 | 212 |
| 422 | 20230927 | 121400 | 461797100 | 46500 | 46500 | 46500 | 46500 | 44 |
| 423 | 20230927 | 121300 | 459751100 | 46500 | 46500 | 46500 | 46500 | 8 |
| 424 | 20230927 | 121200 | 459379100 | 46450 | 46450 | 46450 | 46450 | 0 |
| 425 | 20230927 | 121100 | 459379100 | 46450 | 46500 | 46500 | 46450 | 8 |
| 426 | 20230927 | 121000 | 459007150 | 46500 | 46500 | 46500 | 46500 | 8 |
| 427 | 20230927 | 120900 | 458635150 | 46500 | 46500 | 46500 | 46500 | 51 |
| 428 | 20230927 | 120800 | 456263650 | 46500 | 46500 | 46500 | 46500 | 8 |
| 429 | 20230927 | 120700 | 455891650 | 46500 | 46550 | 46550 | 46500 | 153 |
| 430 | 20230927 | 120600 | 448777100 | 46550 | 46550 | 46550 | 46550 | 7 |
| 431 | 20230927 | 120500 | 448451250 | 46550 | 46550 | 46550 | 46550 | 2 |
| 432 | 20230927 | 120400 | 448358150 | 46550 | 46600 | 46600 | 46550 | 292 |
| 433 | 20230927 | 120300 | 434757650 | 46600 | 46650 | 46650 | 46600 | 9 |
| 434 | 20230927 | 120200 | 434337900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 435 | 20230927 | 120100 | 434337900 | 46600 | 46650 | 46650 | 46600 | 248 |
| 436 | 20230927 | 120000 | 422769950 | 46700 | 46700 | 46700 | 46700 | 0 |
| 437 | 20230927 | 115900 | 422769950 | 46700 | 46700 | 46700 | 46700 | 7 |
| 438 | 20230927 | 115800 | 422443050 | 46700 | 46700 | 46700 | 46700 | 9 |
| 439 | 20230927 | 115700 | 422022750 | 46650 | 46700 | 46700 | 46650 | 13 |
| 440 | 20230927 | 115600 | 421416200 | 46700 | 46650 | 46700 | 46650 | 12 |
| 441 | 20230927 | 115500 | 420856050 | 46700 | 46700 | 46700 | 46700 | 7 |
| 442 | 20230927 | 115400 | 420529150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 443 | 20230927 | 115300 | 420529150 | 46700 | 46700 | 46700 | 46700 | 8 |
| 444 | 20230927 | 115200 | 420155550 | 46700 | 46700 | 46700 | 46700 | 1 |
| 445 | 20230927 | 115100 | 420108850 | 46650 | 46700 | 46700 | 46650 | 18 |
| 446 | 20230927 | 115000 | 419268750 | 46700 | 46700 | 46700 | 46700 | 8 |
| 447 | 20230927 | 114900 | 418895150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 448 | 20230927 | 114800 | 418895150 | 46700 | 46700 | 46700 | 46700 | 7 |
| 449 | 20230927 | 114700 | 418568250 | 46650 | 46650 | 46650 | 46650 | 1 |
| 450 | 20230927 | 114600 | 418521600 | 46700 | 46700 | 46700 | 46700 | 10 |
| 451 | 20230927 | 114500 | 418054600 | 46700 | 46700 | 46700 | 46700 | 8 |
| 452 | 20230927 | 114400 | 417681000 | 46700 | 46700 | 46700 | 46700 | 0 |
| 453 | 20230927 | 114300 | 417681000 | 46700 | 46700 | 46700 | 46700 | 15 |
| 454 | 20230927 | 114200 | 416980500 | 46700 | 46700 | 46700 | 46700 | 0 |
| 455 | 20230927 | 114100 | 416980500 | 46700 | 46700 | 46700 | 46700 | 8 |
| 456 | 20230927 | 114000 | 416606900 | 46700 | 46700 | 46700 | 46700 | 9 |
| 457 | 20230927 | 113900 | 416186600 | 46700 | 46700 | 46700 | 46700 | 0 |
| 458 | 20230927 | 113800 | 416186600 | 46700 | 46700 | 46700 | 46700 | 8 |
| 459 | 20230927 | 113700 | 415813000 | 46700 | 46700 | 46700 | 46700 | 1 |
| 460 | 20230927 | 113600 | 415766300 | 46700 | 46650 | 46700 | 46650 | 20 |
| 461 | 20230927 | 113500 | 414832950 | 46650 | 46700 | 46700 | 46650 | 18 |
| 462 | 20230927 | 113400 | 413992800 | 46700 | 46700 | 46700 | 46700 | 1 |
| 463 | 20230927 | 113300 | 413946100 | 46700 | 46700 | 46700 | 46700 | 7 |
| 464 | 20230927 | 113200 | 413619200 | 46650 | 46650 | 46650 | 46650 | 27 |
| 465 | 20230927 | 113100 | 412359650 | 46700 | 46700 | 46700 | 46700 | 9 |
| 466 | 20230927 | 113000 | 411939350 | 46700 | 46700 | 46700 | 46700 | 8 |
| 467 | 20230927 | 112900 | 411565750 | 46700 | 46700 | 46700 | 46700 | 80 |
| 468 | 20230927 | 112800 | 407829750 | 46700 | 46700 | 46700 | 46700 | 8 |
| 469 | 20230927 | 112700 | 407456150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 470 | 20230927 | 112600 | 407456150 | 46700 | 46650 | 46700 | 46650 | 21 |
| 471 | 20230927 | 112500 | 406475700 | 46700 | 46700 | 46700 | 46700 | 7 |
| 472 | 20230927 | 112400 | 406148800 | 46650 | 46650 | 46700 | 46650 | 53 |
| 473 | 20230927 | 112300 | 403676300 | 46700 | 46700 | 46700 | 46700 | 9 |
| 474 | 20230927 | 112200 | 403256000 | 46700 | 46700 | 46700 | 46700 | 38 |
| 475 | 20230927 | 112100 | 401481400 | 46700 | 46750 | 46750 | 46700 | 41 |
| 476 | 20230927 | 112000 | 399566350 | 46750 | 46750 | 46750 | 46750 | 9 |
| 477 | 20230927 | 111900 | 399145600 | 46700 | 46700 | 46700 | 46700 | 0 |
| 478 | 20230927 | 111800 | 399145600 | 46700 | 46750 | 46750 | 46700 | 8 |
| 479 | 20230927 | 111700 | 398771650 | 46750 | 46750 | 46750 | 46750 | 1 |
| 480 | 20230927 | 111600 | 398724900 | 46750 | 46750 | 46750 | 46700 | 10 |
| 481 | 20230927 | 111500 | 398257450 | 46750 | 46750 | 46800 | 46750 | 87 |
| 482 | 20230927 | 111400 | 394189850 | 46750 | 46750 | 46750 | 46750 | 20 |
| 483 | 20230927 | 111300 | 393254850 | 46800 | 46800 | 46800 | 46800 | 8 |
| 484 | 20230927 | 111200 | 392880450 | 46800 | 46800 | 46800 | 46800 | 7 |
| 485 | 20230927 | 111100 | 392552850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 486 | 20230927 | 111000 | 392552850 | 46800 | 46800 | 46800 | 46800 | 7 |
| 487 | 20230927 | 110900 | 392225250 | 46800 | 46800 | 46800 | 46800 | 3 |
| 488 | 20230927 | 110800 | 392084850 | 46750 | 46800 | 46800 | 46750 | 11 |
| 489 | 20230927 | 110700 | 391570100 | 46750 | 46800 | 46800 | 46750 | 64 |
| 490 | 20230927 | 110600 | 388576850 | 46800 | 46800 | 46800 | 46800 | 2 |
| 491 | 20230927 | 110500 | 388483250 | 46800 | 46800 | 46800 | 46800 | 6 |
| 492 | 20230927 | 110400 | 388202450 | 46850 | 46800 | 46850 | 46800 | 55 |
| 493 | 20230927 | 110300 | 385625950 | 46800 | 46800 | 46800 | 46800 | 7 |
| 494 | 20230927 | 110200 | 385298350 | 46800 | 46800 | 46800 | 46800 | 12 |
| 495 | 20230927 | 110100 | 384736750 | 46800 | 46800 | 46800 | 46800 | 5 |
| 496 | 20230927 | 110000 | 384502750 | 46800 | 46850 | 46850 | 46800 | 5 |
| 497 | 20230927 | 105900 | 384268650 | 46800 | 46800 | 46800 | 46800 | 5 |
| 498 | 20230927 | 105800 | 384034650 | 46800 | 46800 | 46800 | 46800 | 77 |
| 499 | 20230927 | 105700 | 380431050 | 46850 | 46850 | 46850 | 46850 | 7 |
| 500 | 20230927 | 105600 | 380103100 | 46850 | 46850 | 46850 | 46850 | 53 |
| 501 | 20230927 | 105500 | 377620050 | 46850 | 46850 | 46850 | 46850 | 49 |
| 502 | 20230927 | 105400 | 375324400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 503 | 20230927 | 105300 | 375324400 | 46850 | 46800 | 46850 | 46800 | 13 |
| 504 | 20230927 | 105200 | 374715600 | 46850 | 46800 | 46850 | 46800 | 23 |
| 505 | 20230927 | 105100 | 373638850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 506 | 20230927 | 105000 | 373638850 | 46800 | 46800 | 46800 | 46800 | 14 |
| 507 | 20230927 | 104900 | 372983650 | 46800 | 46800 | 46800 | 46800 | 35 |
| 508 | 20230927 | 104800 | 371345650 | 46800 | 46800 | 46800 | 46800 | 17 |
| 509 | 20230927 | 104700 | 370550050 | 46800 | 46800 | 46800 | 46800 | 114 |
| 510 | 20230927 | 104600 | 365214850 | 46850 | 46850 | 46850 | 46850 | 0 |
| 511 | 20230927 | 104500 | 365214850 | 46850 | 46850 | 46850 | 46850 | 7 |
| 512 | 20230927 | 104400 | 364886900 | 46850 | 46850 | 46850 | 46850 | 0 |
| 513 | 20230927 | 104300 | 364886900 | 46850 | 46850 | 46850 | 46850 | 58 |
| 514 | 20230927 | 104200 | 362169600 | 46850 | 46850 | 46850 | 46850 | 17 |
| 515 | 20230927 | 104100 | 361373150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 516 | 20230927 | 104000 | 361373150 | 46850 | 46850 | 46850 | 46850 | 7 |
| 517 | 20230927 | 103900 | 361045200 | 46850 | 46850 | 46850 | 46850 | 10 |
| 518 | 20230927 | 103800 | 360576700 | 46850 | 46850 | 46850 | 46850 | 8 |
| 519 | 20230927 | 103700 | 360201900 | 46850 | 46850 | 46850 | 46850 | 16 |
| 520 | 20230927 | 103600 | 359452300 | 46800 | 46850 | 46850 | 46800 | 110 |
| 521 | 20230927 | 103500 | 354304200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 522 | 20230927 | 103400 | 354304200 | 46850 | 46850 | 46850 | 46800 | 12 |
| 523 | 20230927 | 103300 | 353742100 | 46850 | 46850 | 46850 | 46850 | 41 |
| 524 | 20230927 | 103200 | 351821250 | 46850 | 46800 | 46850 | 46800 | 49 |
| 525 | 20230927 | 103100 | 349527200 | 46800 | 46700 | 46800 | 46700 | 66 |
| 526 | 20230927 | 103000 | 346441650 | 46700 | 46700 | 46700 | 46700 | 3 |
| 527 | 20230927 | 102900 | 346301550 | 46700 | 46700 | 46700 | 46700 | 28 |
| 528 | 20230927 | 102800 | 344993950 | 46550 | 46750 | 46750 | 46550 | 89 |
| 529 | 20230927 | 102700 | 340840150 | 46800 | 46800 | 46800 | 46800 | 8 |
| 530 | 20230927 | 102600 | 340465750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 531 | 20230927 | 102500 | 340465750 | 46800 | 46600 | 46900 | 46600 | 520 |
| 532 | 20230927 | 102400 | 316176150 | 46550 | 46600 | 46600 | 46550 | 49 |
| 533 | 20230927 | 102300 | 313893450 | 46600 | 46600 | 46600 | 46600 | 95 |
| 534 | 20230927 | 102200 | 309466450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 535 | 20230927 | 102100 | 309466450 | 46600 | 46600 | 46600 | 46600 | 101 |
| 536 | 20230927 | 102000 | 304759850 | 46600 | 46600 | 46600 | 46600 | 0 |
| 537 | 20230927 | 101900 | 304759850 | 46600 | 46500 | 46600 | 46500 | 447 |
| 538 | 20230927 | 101800 | 283959850 | 46500 | 46500 | 46500 | 46500 | 5 |
| 539 | 20230927 | 101700 | 283727350 | 46450 | 46450 | 46450 | 46450 | 10 |
| 540 | 20230927 | 101600 | 283262850 | 46450 | 46500 | 46500 | 46450 | 53 |
| 541 | 20230927 | 101500 | 280800850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 542 | 20230927 | 101400 | 280800850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 543 | 20230927 | 101300 | 280800850 | 46450 | 46500 | 46500 | 46450 | 16 |
| 544 | 20230927 | 101200 | 280057600 | 46500 | 46500 | 46500 | 46450 | 159 |
| 545 | 20230927 | 101100 | 272664150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 546 | 20230927 | 101000 | 272664150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 547 | 20230927 | 100900 | 272664150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 548 | 20230927 | 100800 | 272664150 | 46450 | 46450 | 46450 | 46450 | 0 |
| 549 | 20230927 | 100700 | 272664150 | 46450 | 46450 | 46450 | 46450 | 330 |
| 550 | 20230927 | 100600 | 257335650 | 46450 | 46450 | 46450 | 46450 | 11 |
| 551 | 20230927 | 100500 | 256824700 | 46500 | 46500 | 46500 | 46500 | 39 |
| 552 | 20230927 | 100400 | 255011200 | 46500 | 46500 | 46500 | 46500 | 44 |
| 553 | 20230927 | 100300 | 252965200 | 46500 | 46500 | 46500 | 46500 | 10 |
| 554 | 20230927 | 100200 | 252500200 | 46450 | 46450 | 46450 | 46350 | 103 |
| 555 | 20230927 | 100100 | 247718700 | 46450 | 46450 | 46450 | 46450 | 2 |
| 556 | 20230927 | 100000 | 247625800 | 46500 | 46500 | 46500 | 46500 | 25 |
| 557 | 20230927 | 095900 | 246463300 | 46500 | 46500 | 46500 | 46500 | 0 |
| 558 | 20230927 | 095800 | 246463300 | 46500 | 46500 | 46500 | 46500 | 25 |
| 559 | 20230927 | 095700 | 245300800 | 46500 | 46500 | 46500 | 46500 | 5 |
| 560 | 20230927 | 095600 | 245068300 | 46500 | 46500 | 46500 | 46500 | 1 |
| 561 | 20230927 | 095500 | 245021800 | 46500 | 46500 | 46500 | 46500 | 11 |
| 562 | 20230927 | 095400 | 244510300 | 46450 | 46450 | 46450 | 46450 | 312 |
| 563 | 20230927 | 095300 | 230017900 | 46450 | 46450 | 46450 | 46450 | 3 |
| 564 | 20230927 | 095200 | 229878550 | 46500 | 46450 | 46500 | 46400 | 63 |
| 565 | 20230927 | 095100 | 226952400 | 46350 | 46300 | 46350 | 46300 | 236 |
| 566 | 20230927 | 095000 | 216013850 | 46350 | 46400 | 46400 | 46300 | 726 |
| 567 | 20230927 | 094900 | 182376700 | 46400 | 46400 | 46400 | 46400 | 0 |
| 568 | 20230927 | 094800 | 182376700 | 46400 | 46400 | 46400 | 46400 | 41 |
| 569 | 20230927 | 094700 | 180474300 | 46450 | 46450 | 46450 | 46450 | 1 |
| 570 | 20230927 | 094600 | 180427850 | 46450 | 46450 | 46450 | 46450 | 6 |
| 571 | 20230927 | 094500 | 180149150 | 46450 | 46450 | 46450 | 46450 | 15 |
| 572 | 20230927 | 094400 | 179452400 | 46450 | 46500 | 46500 | 46450 | 235 |
| 573 | 20230927 | 094300 | 168526200 | 46550 | 46550 | 46550 | 46550 | 21 |
| 574 | 20230927 | 094200 | 167548650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 575 | 20230927 | 094100 | 167548650 | 46550 | 46500 | 46550 | 46500 | 12 |
| 576 | 20230927 | 094000 | 166990150 | 46550 | 46500 | 46550 | 46500 | 42 |
| 577 | 20230927 | 093900 | 165035550 | 46500 | 46550 | 46550 | 46500 | 127 |
| 578 | 20230927 | 093800 | 159126000 | 46500 | 46500 | 46500 | 46500 | 100 |
| 579 | 20230927 | 093700 | 154476000 | 46450 | 46450 | 46450 | 46450 | 52 |
| 580 | 20230927 | 093600 | 152060600 | 46450 | 46400 | 46450 | 46400 | 96 |
| 581 | 20230927 | 093500 | 147603800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 582 | 20230927 | 093400 | 147603800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 583 | 20230927 | 093300 | 147603800 | 46350 | 46350 | 46350 | 46350 | 0 |
| 584 | 20230927 | 093200 | 147603800 | 46350 | 46350 | 46350 | 46350 | 8 |
| 585 | 20230927 | 093100 | 147233000 | 46350 | 46350 | 46350 | 46350 | 54 |
| 586 | 20230927 | 093000 | 144730100 | 46350 | 46350 | 46350 | 46300 | 34 |
| 587 | 20230927 | 092900 | 143155300 | 46350 | 46300 | 46350 | 46300 | 155 |
| 588 | 20230927 | 092800 | 135976050 | 46350 | 46350 | 46350 | 46300 | 110 |
| 589 | 20230927 | 092700 | 130882550 | 46350 | 46300 | 46350 | 46300 | 141 |
| 590 | 20230927 | 092600 | 124352550 | 46300 | 46350 | 46400 | 46300 | 320 |
| 591 | 20230927 | 092500 | 109518100 | 46450 | 46400 | 46450 | 46400 | 247 |
| 592 | 20230927 | 092400 | 98057250 | 46450 | 46450 | 46450 | 46450 | 100 |
| 593 | 20230927 | 092300 | 93412250 | 46500 | 46500 | 46500 | 46500 | 2 |
| 594 | 20230927 | 092200 | 93319250 | 46400 | 46550 | 46550 | 46400 | 86 |
| 595 | 20230927 | 092100 | 89325300 | 46550 | 46550 | 46550 | 46550 | 15 |
| 596 | 20230927 | 092000 | 88627050 | 46500 | 46500 | 46500 | 46400 | 49 |
| 597 | 20230927 | 091900 | 86349550 | 46400 | 46600 | 46600 | 46400 | 541 |
| 598 | 20230927 | 091800 | 61207650 | 46600 | 46550 | 46600 | 46550 | 93 |
| 599 | 20230927 | 091700 | 56878050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 600 | 20230927 | 091600 | 56878050 | 46550 | 46500 | 46550 | 46500 | 14 |
| 601 | 20230927 | 091500 | 56226500 | 46550 | 46550 | 46550 | 46550 | 47 |
| 602 | 20230927 | 091400 | 54038650 | 46550 | 46550 | 46550 | 46550 | 6 |
| 603 | 20230927 | 091300 | 53759350 | 46550 | 46550 | 46550 | 46550 | 1 |
| 604 | 20230927 | 091200 | 53712800 | 46550 | 46550 | 46550 | 46550 | 0 |
| 605 | 20230927 | 091100 | 53712800 | 46550 | 46550 | 46550 | 46550 | 20 |
| 606 | 20230927 | 091000 | 52781800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 607 | 20230927 | 090900 | 52781800 | 46500 | 46500 | 46500 | 46500 | 10 |
| 608 | 20230927 | 090800 | 52316800 | 46650 | 46650 | 46650 | 46650 | 40 |
| 609 | 20230927 | 090700 | 50450800 | 46650 | 46500 | 46650 | 46450 | 43 |
| 610 | 20230927 | 090600 | 48449100 | 46400 | 46350 | 46450 | 46350 | 60 |
| 611 | 20230927 | 090500 | 45665550 | 46600 | 46600 | 46600 | 46600 | 1 |
| 612 | 20230927 | 090400 | 45618950 | 46550 | 46350 | 46550 | 46350 | 314 |
| 613 | 20230927 | 090300 | 31043450 | 46350 | 46350 | 46350 | 46350 | 58 |
| 614 | 20230927 | 090200 | 28355150 | 46350 | 46350 | 46350 | 46350 | 105 |
| 615 | 20230927 | 090100 | 23488400 | 46650 | 46650 | 46650 | 46650 | 107 |
| 616 | 20230927 | 090000 | 18496850 | 46650 | 46600 | 46700 | 46400 | 397 |