33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 3 | 20230925 | 191000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20230925 | 190900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20230925 | 190800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20230925 | 190700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20230925 | 190600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20230925 | 190500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20230925 | 190400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20230925 | 190300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20230925 | 190200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20230925 | 190100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20230925 | 190000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20230925 | 185900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20230925 | 185800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20230925 | 185700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20230925 | 185600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20230925 | 185500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20230925 | 185400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20230925 | 185300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20230925 | 185200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20230925 | 185100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20230925 | 185000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20230925 | 184900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20230925 | 184800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20230925 | 184700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20230925 | 184600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20230925 | 184500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20230925 | 184400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20230925 | 184300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20230925 | 184200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20230925 | 184100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 33 | 20230925 | 184000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20230925 | 183900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20230925 | 183800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20230925 | 183700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20230925 | 183600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20230925 | 183500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20230925 | 183400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20230925 | 183300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20230925 | 183200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20230925 | 183100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20230925 | 183000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20230925 | 182900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20230925 | 182800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20230925 | 182700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20230925 | 182600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20230925 | 182500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20230925 | 182400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20230925 | 182300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20230925 | 182200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20230925 | 182100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20230925 | 182000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20230925 | 181900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20230925 | 181800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20230925 | 181700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20230925 | 181600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20230925 | 181500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20230925 | 181400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20230925 | 181300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20230925 | 181200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20230925 | 181100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 63 | 20230925 | 181000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20230925 | 180900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20230925 | 180800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20230925 | 180700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20230925 | 180600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20230925 | 180500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20230925 | 180400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20230925 | 180300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20230925 | 180200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20230925 | 180100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20230925 | 180000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20230925 | 175900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20230925 | 175800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20230925 | 175700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20230925 | 175600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20230925 | 175500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20230925 | 175400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20230925 | 175300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20230925 | 175200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20230925 | 175100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20230925 | 175000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20230925 | 174900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20230925 | 174800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20230925 | 174700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20230925 | 174600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20230925 | 174500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20230925 | 174400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20230925 | 174300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20230925 | 174200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20230925 | 174100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 93 | 20230925 | 174000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20230925 | 173900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20230925 | 173800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20230925 | 173700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20230925 | 173600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20230925 | 173500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20230925 | 173400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20230925 | 173300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20230925 | 173200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20230925 | 173100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20230925 | 173000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20230925 | 172900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20230925 | 172800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20230925 | 172700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20230925 | 172600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20230925 | 172500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20230925 | 172400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20230925 | 172300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20230925 | 172200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20230925 | 172100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20230925 | 172000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20230925 | 171900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20230925 | 171800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20230925 | 171700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20230925 | 171600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20230925 | 171500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20230925 | 171400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20230925 | 171300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20230925 | 171200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20230925 | 171100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 123 | 20230925 | 171000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20230925 | 170900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20230925 | 170800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20230925 | 170700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20230925 | 170600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20230925 | 170500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20230925 | 170400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20230925 | 170300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20230925 | 170200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20230925 | 170100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20230925 | 170000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20230925 | 165900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20230925 | 165800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20230925 | 165700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20230925 | 165600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20230925 | 165500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20230925 | 165400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20230925 | 165300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20230925 | 165200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20230925 | 165100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20230925 | 165000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20230925 | 164900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20230925 | 164800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20230925 | 164700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20230925 | 164600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20230925 | 164500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20230925 | 164400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20230925 | 164300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20230925 | 164200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20230925 | 164100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 153 | 20230925 | 164000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20230925 | 163900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20230925 | 163800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20230925 | 163700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20230925 | 163600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20230925 | 163500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20230925 | 163400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20230925 | 163300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20230925 | 163200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20230925 | 163100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20230925 | 163000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20230925 | 162900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20230925 | 162800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20230925 | 162700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20230925 | 162600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20230925 | 162500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20230925 | 162400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20230925 | 162300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20230925 | 162200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20230925 | 162100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20230925 | 162000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20230925 | 161900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20230925 | 161800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20230925 | 161700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20230925 | 161600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20230925 | 161500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20230925 | 161400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20230925 | 161300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20230925 | 161200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20230925 | 161100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 183 | 20230925 | 161000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20230925 | 160900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20230925 | 160800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20230925 | 160700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20230925 | 160600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20230925 | 160500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20230925 | 160400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20230925 | 160300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20230925 | 160200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20230925 | 160100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20230925 | 160000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20230925 | 155900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20230925 | 155800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20230925 | 155700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20230925 | 155600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20230925 | 155500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20230925 | 155400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20230925 | 155300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20230925 | 155200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20230925 | 155100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20230925 | 155000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20230925 | 154900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20230925 | 154800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20230925 | 154700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20230925 | 154600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20230925 | 154500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20230925 | 154400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20230925 | 154300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20230925 | 154200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20230925 | 154100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 213 | 20230925 | 154000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20230925 | 153900 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20230925 | 153800 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20230925 | 153700 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20230925 | 153600 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20230925 | 153500 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20230925 | 153400 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20230925 | 153300 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20230925 | 153200 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20230925 | 153100 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20230925 | 153000 | 50511725600 | 44800 | 44800 | 44800 | 44800 | 95022 |
| 224 | 20230925 | 152900 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20230925 | 152800 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20230925 | 152700 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20230925 | 152600 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20230925 | 152500 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20230925 | 152400 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20230925 | 152300 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20230925 | 152200 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20230925 | 152100 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20230925 | 152000 | 46254740000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20230925 | 151900 | 46254740000 | 44800 | 44800 | 44800 | 44700 | 3535 |
| 235 | 20230925 | 151800 | 46096529700 | 44750 | 44750 | 44800 | 44700 | 9894 |
| 236 | 20230925 | 151700 | 45653895750 | 44750 | 44750 | 44750 | 44700 | 1951 |
| 237 | 20230925 | 151600 | 45566643850 | 44700 | 44700 | 44750 | 44700 | 697 |
| 238 | 20230925 | 151500 | 45535473100 | 44750 | 44700 | 44750 | 44700 | 753 |
| 239 | 20230925 | 151400 | 45501809650 | 44700 | 44650 | 44750 | 44650 | 6058 |
| 240 | 20230925 | 151300 | 45231052500 | 44650 | 44650 | 44700 | 44650 | 3444 |
| 241 | 20230925 | 151200 | 45077242050 | 44650 | 44700 | 44750 | 44650 | 6050 |
| 242 | 20230925 | 151100 | 44806845900 | 44700 | 44700 | 44700 | 44650 | 9789 |
| 243 | 20230925 | 151000 | 44369372450 | 44650 | 44650 | 44700 | 44650 | 6513 |
| 244 | 20230925 | 150900 | 44078456300 | 44700 | 44700 | 44750 | 44650 | 26205 |
| 245 | 20230925 | 150800 | 42907012700 | 44700 | 44700 | 44750 | 44700 | 3025 |
| 246 | 20230925 | 150700 | 42771716600 | 44700 | 44750 | 44800 | 44700 | 10671 |
| 247 | 20230925 | 150600 | 42294265150 | 44750 | 44750 | 44800 | 44750 | 1392 |
| 248 | 20230925 | 150500 | 42231965900 | 44750 | 44750 | 44800 | 44700 | 3673 |
| 249 | 20230925 | 150400 | 42067538700 | 44750 | 44750 | 44800 | 44750 | 2970 |
| 250 | 20230925 | 150300 | 41934628550 | 44750 | 44700 | 44750 | 44700 | 3352 |
| 251 | 20230925 | 150200 | 41784670500 | 44700 | 44750 | 44800 | 44700 | 2496 |
| 252 | 20230925 | 150100 | 41673007750 | 44750 | 44700 | 44800 | 44700 | 3480 |
| 253 | 20230925 | 150000 | 41517291750 | 44750 | 44750 | 44750 | 44700 | 3298 |
| 254 | 20230925 | 145900 | 41369747450 | 44700 | 44750 | 44750 | 44700 | 3122 |
| 255 | 20230925 | 145800 | 41230174950 | 44700 | 44700 | 44750 | 44700 | 3726 |
| 256 | 20230925 | 145700 | 41063524200 | 44700 | 44750 | 44750 | 44700 | 982 |
| 257 | 20230925 | 145600 | 41019613100 | 44700 | 44750 | 44800 | 44700 | 2015 |
| 258 | 20230925 | 145500 | 40929449150 | 44750 | 44750 | 44800 | 44700 | 1906 |
| 259 | 20230925 | 145400 | 40844157700 | 44800 | 44700 | 44800 | 44700 | 11992 |
| 260 | 20230925 | 145300 | 40307550800 | 44700 | 44700 | 44750 | 44700 | 3431 |
| 261 | 20230925 | 145200 | 40154067800 | 44700 | 44700 | 44750 | 44700 | 1923 |
| 262 | 20230925 | 145100 | 40068066150 | 44750 | 44750 | 44750 | 44700 | 2599 |
| 263 | 20230925 | 145000 | 39951805200 | 44700 | 44700 | 44750 | 44700 | 5941 |
| 264 | 20230925 | 144900 | 39686230100 | 44750 | 44750 | 44750 | 44700 | 3751 |
| 265 | 20230925 | 144800 | 39518555450 | 44700 | 44750 | 44750 | 44700 | 3592 |
| 266 | 20230925 | 144700 | 39357855950 | 44700 | 44750 | 44750 | 44700 | 1842 |
| 267 | 20230925 | 144600 | 39275468250 | 44750 | 44750 | 44750 | 44700 | 3018 |
| 268 | 20230925 | 144500 | 39140448100 | 44700 | 44750 | 44750 | 44700 | 803 |
| 269 | 20230925 | 144400 | 39104536100 | 44750 | 44700 | 44750 | 44700 | 1299 |
| 270 | 20230925 | 144300 | 39046418850 | 44700 | 44700 | 44750 | 44700 | 1171 |
| 271 | 20230925 | 144200 | 38994035250 | 44700 | 44800 | 44800 | 44700 | 1678 |
| 272 | 20230925 | 144100 | 38918949000 | 44800 | 44750 | 44800 | 44700 | 1724 |
| 273 | 20230925 | 144000 | 38841809800 | 44750 | 44700 | 44750 | 44700 | 2794 |
| 274 | 20230925 | 143900 | 38716835550 | 44750 | 44700 | 44750 | 44700 | 530 |
| 275 | 20230925 | 143800 | 38693125850 | 44750 | 44800 | 44800 | 44700 | 1516 |
| 276 | 20230925 | 143700 | 38625290350 | 44750 | 44750 | 44800 | 44700 | 2342 |
| 277 | 20230925 | 143600 | 38520488700 | 44800 | 44700 | 44800 | 44700 | 5669 |
| 278 | 20230925 | 143500 | 38266889850 | 44750 | 44750 | 44750 | 44700 | 958 |
| 279 | 20230925 | 143400 | 38224026550 | 44750 | 44750 | 44800 | 44700 | 3321 |
| 280 | 20230925 | 143300 | 38075414100 | 44800 | 44750 | 44800 | 44750 | 3959 |
| 281 | 20230925 | 143200 | 37898247550 | 44750 | 44800 | 44800 | 44750 | 1007 |
| 282 | 20230925 | 143100 | 37853178000 | 44750 | 44750 | 44800 | 44750 | 447 |
| 283 | 20230925 | 143000 | 37833170500 | 44750 | 44750 | 44800 | 44750 | 373 |
| 284 | 20230925 | 142900 | 37816470950 | 44750 | 44750 | 44800 | 44750 | 598 |
| 285 | 20230925 | 142800 | 37789700250 | 44750 | 44800 | 44800 | 44750 | 2916 |
| 286 | 20230925 | 142700 | 37659076900 | 44800 | 44800 | 44800 | 44700 | 14081 |
| 287 | 20230925 | 142600 | 37028879450 | 44750 | 44800 | 44800 | 44750 | 640 |
| 288 | 20230925 | 142500 | 37000217150 | 44800 | 44800 | 44800 | 44750 | 929 |
| 289 | 20230925 | 142400 | 36958610000 | 44750 | 44750 | 44800 | 44750 | 750 |
| 290 | 20230925 | 142300 | 36925018450 | 44800 | 44800 | 44800 | 44750 | 4348 |
| 291 | 20230925 | 142200 | 36730236800 | 44800 | 44750 | 44800 | 44750 | 469 |
| 292 | 20230925 | 142100 | 36709238650 | 44750 | 44800 | 44800 | 44750 | 3436 |
| 293 | 20230925 | 142000 | 36555320450 | 44750 | 44750 | 44800 | 44750 | 543 |
| 294 | 20230925 | 141900 | 36531014650 | 44800 | 44750 | 44800 | 44700 | 8245 |
| 295 | 20230925 | 141800 | 36162062300 | 44750 | 44750 | 44750 | 44700 | 2743 |
| 296 | 20230925 | 141700 | 36039331300 | 44750 | 44750 | 44750 | 44700 | 3253 |
| 297 | 20230925 | 141600 | 35893787750 | 44700 | 44750 | 44750 | 44700 | 1322 |
| 298 | 20230925 | 141500 | 35834655450 | 44750 | 44750 | 44750 | 44700 | 780 |
| 299 | 20230925 | 141400 | 35799760550 | 44750 | 44750 | 44750 | 44700 | 4607 |
| 300 | 20230925 | 141300 | 35593624950 | 44750 | 44700 | 44750 | 44700 | 1068 |
| 301 | 20230925 | 141200 | 35545856750 | 44700 | 44700 | 44750 | 44700 | 678 |
| 302 | 20230925 | 141100 | 35515535700 | 44700 | 44800 | 44800 | 44700 | 10547 |
| 303 | 20230925 | 141000 | 35043636500 | 44800 | 44800 | 44800 | 44750 | 1250 |
| 304 | 20230925 | 140900 | 34987686500 | 44750 | 44750 | 44800 | 44750 | 3388 |
| 305 | 20230925 | 140800 | 34836066500 | 44750 | 44750 | 44800 | 44750 | 1108 |
| 306 | 20230925 | 140700 | 34786461600 | 44800 | 44800 | 44800 | 44750 | 1185 |
| 307 | 20230925 | 140600 | 34733426150 | 44750 | 44800 | 44800 | 44750 | 1185 |
| 308 | 20230925 | 140500 | 34680373550 | 44800 | 44800 | 44800 | 44750 | 670 |
| 309 | 20230925 | 140400 | 34650367300 | 44800 | 44850 | 44850 | 44750 | 24747 |
| 310 | 20230925 | 140300 | 33542360100 | 44800 | 44850 | 44850 | 44800 | 844 |
| 311 | 20230925 | 140200 | 33504540700 | 44800 | 44800 | 44850 | 44800 | 4587 |
| 312 | 20230925 | 140100 | 33299029150 | 44850 | 44800 | 44850 | 44800 | 407 |
| 313 | 20230925 | 140000 | 33280789100 | 44850 | 44800 | 44850 | 44800 | 394 |
| 314 | 20230925 | 135900 | 33263132400 | 44850 | 44850 | 44850 | 44800 | 389 |
| 315 | 20230925 | 135800 | 33245700900 | 44850 | 44850 | 44850 | 44800 | 434 |
| 316 | 20230925 | 135700 | 33226247450 | 44850 | 44850 | 44850 | 44800 | 1018 |
| 317 | 20230925 | 135600 | 33180605950 | 44800 | 44850 | 44850 | 44800 | 1340 |
| 318 | 20230925 | 135500 | 33120520500 | 44850 | 44800 | 44850 | 44800 | 808 |
| 319 | 20230925 | 135400 | 33084288600 | 44800 | 44850 | 44900 | 44800 | 710 |
| 320 | 20230925 | 135300 | 33052449200 | 44850 | 44800 | 44900 | 44800 | 1013 |
| 321 | 20230925 | 135200 | 33007024600 | 44850 | 44850 | 44850 | 44800 | 2097 |
| 322 | 20230925 | 135100 | 32912996200 | 44850 | 44850 | 44900 | 44800 | 2277 |
| 323 | 20230925 | 135000 | 32810899850 | 44850 | 44850 | 44900 | 44800 | 4015 |
| 324 | 20230925 | 134900 | 32630828150 | 44850 | 44850 | 44850 | 44800 | 1027 |
| 325 | 20230925 | 134800 | 32584798450 | 44850 | 44850 | 44850 | 44800 | 780 |
| 326 | 20230925 | 134700 | 32549840600 | 44850 | 44800 | 44850 | 44800 | 1311 |
| 327 | 20230925 | 134600 | 32491062500 | 44800 | 44800 | 44850 | 44800 | 1853 |
| 328 | 20230925 | 134500 | 32407982300 | 44800 | 44900 | 44900 | 44800 | 2049 |
| 329 | 20230925 | 134400 | 32316088550 | 44900 | 44850 | 44900 | 44850 | 1293 |
| 330 | 20230925 | 134300 | 32258080050 | 44850 | 44850 | 44900 | 44850 | 2780 |
| 331 | 20230925 | 134200 | 32133376200 | 44850 | 44850 | 44900 | 44850 | 390 |
| 332 | 20230925 | 134100 | 32115881350 | 44900 | 44850 | 44900 | 44850 | 604 |
| 333 | 20230925 | 134000 | 32088779250 | 44900 | 44850 | 44900 | 44850 | 611 |
| 334 | 20230925 | 133900 | 32061372400 | 44850 | 44850 | 44900 | 44800 | 2568 |
| 335 | 20230925 | 133800 | 31946217150 | 44850 | 44850 | 44850 | 44800 | 5496 |
| 336 | 20230925 | 133700 | 31699784500 | 44800 | 44850 | 44850 | 44800 | 3902 |
| 337 | 20230925 | 133600 | 31524918700 | 44850 | 44850 | 44850 | 44800 | 4055 |
| 338 | 20230925 | 133500 | 31343159550 | 44800 | 44850 | 44850 | 44800 | 1103 |
| 339 | 20230925 | 133400 | 31293711250 | 44850 | 44850 | 44850 | 44800 | 3612 |
| 340 | 20230925 | 133300 | 31131732500 | 44850 | 44850 | 44850 | 44800 | 987 |
| 341 | 20230925 | 133200 | 31087490950 | 44800 | 44850 | 44850 | 44800 | 544 |
| 342 | 20230925 | 133100 | 31063107450 | 44850 | 44800 | 44850 | 44800 | 1248 |
| 343 | 20230925 | 133000 | 31007162300 | 44800 | 44850 | 44850 | 44800 | 832 |
| 344 | 20230925 | 132900 | 30969865900 | 44850 | 44800 | 44850 | 44800 | 3085 |
| 345 | 20230925 | 132800 | 30831531400 | 44800 | 44800 | 44850 | 44800 | 774 |
| 346 | 20230925 | 132700 | 30796835400 | 44850 | 44800 | 44850 | 44800 | 3216 |
| 347 | 20230925 | 132600 | 30652630150 | 44800 | 44850 | 44850 | 44800 | 1485 |
| 348 | 20230925 | 132500 | 30586093450 | 44800 | 44850 | 44850 | 44800 | 487 |
| 349 | 20230925 | 132400 | 30564272350 | 44800 | 44800 | 44850 | 44800 | 546 |
| 350 | 20230925 | 132300 | 30539809200 | 44850 | 44800 | 44850 | 44800 | 1531 |
| 351 | 20230925 | 132200 | 30471205150 | 44800 | 44850 | 44850 | 44800 | 704 |
| 352 | 20230925 | 132100 | 30439661600 | 44800 | 44850 | 44850 | 44800 | 854 |
| 353 | 20230925 | 132000 | 30401397300 | 44850 | 44850 | 44850 | 44800 | 874 |
| 354 | 20230925 | 131900 | 30362224200 | 44850 | 44800 | 44850 | 44800 | 810 |
| 355 | 20230925 | 131800 | 30325933250 | 44800 | 44800 | 44850 | 44800 | 2579 |
| 356 | 20230925 | 131700 | 30210381550 | 44850 | 44850 | 44850 | 44800 | 639 |
| 357 | 20230925 | 131600 | 30181750050 | 44850 | 44800 | 44850 | 44800 | 965 |
| 358 | 20230925 | 131500 | 30138487700 | 44850 | 44850 | 44850 | 44800 | 336 |
| 359 | 20230925 | 131400 | 30123429450 | 44850 | 44850 | 44850 | 44800 | 390 |
| 360 | 20230925 | 131300 | 30105944100 | 44800 | 44850 | 44850 | 44800 | 491 |
| 361 | 20230925 | 131200 | 30083926900 | 44850 | 44850 | 44850 | 44800 | 1407 |
| 362 | 20230925 | 131100 | 30020888650 | 44850 | 44850 | 44850 | 44800 | 651 |
| 363 | 20230925 | 131000 | 29991719600 | 44850 | 44850 | 44850 | 44800 | 2725 |
| 364 | 20230925 | 130900 | 29869628750 | 44850 | 44850 | 44850 | 44800 | 724 |
| 365 | 20230925 | 130800 | 29837162400 | 44850 | 44850 | 44850 | 44800 | 372 |
| 366 | 20230925 | 130700 | 29820486850 | 44850 | 44850 | 44850 | 44800 | 185 |
| 367 | 20230925 | 130600 | 29812196000 | 44800 | 44850 | 44850 | 44800 | 182 |
| 368 | 20230925 | 130500 | 29804037450 | 44800 | 44850 | 44850 | 44800 | 306 |
| 369 | 20230925 | 130400 | 29790321050 | 44850 | 44850 | 44850 | 44800 | 2752 |
| 370 | 20230925 | 130300 | 29666944700 | 44800 | 44800 | 44850 | 44800 | 664 |
| 371 | 20230925 | 130200 | 29637185550 | 44800 | 44800 | 44850 | 44800 | 494 |
| 372 | 20230925 | 130100 | 29615050850 | 44800 | 44850 | 44850 | 44800 | 396 |
| 373 | 20230925 | 130000 | 29597294000 | 44850 | 44800 | 44850 | 44800 | 875 |
| 374 | 20230925 | 125900 | 29558057100 | 44800 | 44900 | 44900 | 44800 | 4896 |
| 375 | 20230925 | 125800 | 29338481100 | 44900 | 44900 | 44900 | 44850 | 681 |
| 376 | 20230925 | 125700 | 29307936200 | 44850 | 44850 | 44900 | 44850 | 672 |
| 377 | 20230925 | 125600 | 29277796350 | 44850 | 44850 | 44900 | 44850 | 381 |
| 378 | 20230925 | 125500 | 29260704400 | 44850 | 44900 | 44900 | 44850 | 910 |
| 379 | 20230925 | 125400 | 29219856650 | 44900 | 44900 | 44900 | 44850 | 902 |
| 380 | 20230925 | 125300 | 29179389000 | 44900 | 44900 | 44900 | 44850 | 935 |
| 381 | 20230925 | 125200 | 29137420000 | 44900 | 44900 | 44900 | 44850 | 1087 |
| 382 | 20230925 | 125100 | 29088659950 | 44850 | 44850 | 44900 | 44850 | 730 |
| 383 | 20230925 | 125000 | 29055912800 | 44850 | 44900 | 44900 | 44850 | 2975 |
| 384 | 20230925 | 124900 | 28922466950 | 44900 | 44850 | 44900 | 44850 | 389 |
| 385 | 20230925 | 124800 | 28905016100 | 44850 | 44900 | 44900 | 44850 | 400 |
| 386 | 20230925 | 124700 | 28887064350 | 44900 | 44900 | 44900 | 44850 | 480 |
| 387 | 20230925 | 124600 | 28865530500 | 44900 | 44900 | 44900 | 44850 | 969 |
| 388 | 20230925 | 124500 | 28822039250 | 44900 | 44900 | 44900 | 44850 | 597 |
| 389 | 20230925 | 124400 | 28795239350 | 44900 | 44900 | 44900 | 44850 | 733 |
| 390 | 20230925 | 124300 | 28762339400 | 44900 | 44900 | 44950 | 44850 | 1906 |
| 391 | 20230925 | 124200 | 28676763150 | 44950 | 44850 | 44950 | 44800 | 23831 |
| 392 | 20230925 | 124100 | 27607512450 | 44850 | 44850 | 44850 | 44800 | 365 |
| 393 | 20230925 | 124000 | 27591154550 | 44800 | 44850 | 44850 | 44800 | 828 |
| 394 | 20230925 | 123900 | 27554038950 | 44800 | 44850 | 44850 | 44800 | 568 |
| 395 | 20230925 | 123800 | 27528571900 | 44850 | 44800 | 44850 | 44800 | 1957 |
| 396 | 20230925 | 123700 | 27440886900 | 44800 | 44800 | 44850 | 44800 | 1292 |
| 397 | 20230925 | 123600 | 27382992400 | 44800 | 44800 | 44850 | 44800 | 605 |
| 398 | 20230925 | 123500 | 27355886550 | 44800 | 44850 | 44850 | 44800 | 361 |
| 399 | 20230925 | 123400 | 27339711350 | 44800 | 44800 | 44850 | 44800 | 417 |
| 400 | 20230925 | 123300 | 27321028650 | 44850 | 44800 | 44850 | 44800 | 549 |
| 401 | 20230925 | 123200 | 27296426550 | 44800 | 44800 | 44850 | 44800 | 2598 |
| 402 | 20230925 | 123100 | 27180035500 | 44800 | 44850 | 44850 | 44800 | 1033 |
| 403 | 20230925 | 123000 | 27133739450 | 44850 | 44850 | 44850 | 44800 | 2019 |
| 404 | 20230925 | 122900 | 27043279900 | 44800 | 44800 | 44850 | 44800 | 648 |
| 405 | 20230925 | 122800 | 27014247900 | 44800 | 44850 | 44850 | 44800 | 952 |
| 406 | 20230925 | 122700 | 26971593500 | 44850 | 44800 | 44850 | 44800 | 2549 |
| 407 | 20230925 | 122600 | 26857304950 | 44800 | 44800 | 44850 | 44800 | 279 |
| 408 | 20230925 | 122500 | 26844803650 | 44850 | 44850 | 44850 | 44800 | 219 |
| 409 | 20230925 | 122400 | 26834987800 | 44850 | 44800 | 44850 | 44800 | 1453 |
| 410 | 20230925 | 122300 | 26769889450 | 44800 | 44850 | 44850 | 44800 | 1535 |
| 411 | 20230925 | 122200 | 26701106050 | 44850 | 44850 | 44850 | 44800 | 6613 |
| 412 | 20230925 | 122100 | 26404573600 | 44850 | 44850 | 44900 | 44850 | 561 |
| 413 | 20230925 | 122000 | 26379398450 | 44900 | 44850 | 44900 | 44850 | 910 |
| 414 | 20230925 | 121900 | 26338577800 | 44900 | 44850 | 44900 | 44850 | 961 |
| 415 | 20230925 | 121800 | 26295474750 | 44850 | 44850 | 44900 | 44850 | 859 |
| 416 | 20230925 | 121700 | 26256947100 | 44850 | 44850 | 44900 | 44850 | 599 |
| 417 | 20230925 | 121600 | 26230076000 | 44850 | 44850 | 44900 | 44850 | 858 |
| 418 | 20230925 | 121500 | 26191569500 | 44850 | 44900 | 44900 | 44850 | 374 |
| 419 | 20230925 | 121400 | 26174789250 | 44850 | 44900 | 44900 | 44850 | 543 |
| 420 | 20230925 | 121300 | 26150432750 | 44850 | 44850 | 44900 | 44850 | 259 |
| 421 | 20230925 | 121200 | 26138813950 | 44850 | 44900 | 44900 | 44850 | 418 |
| 422 | 20230925 | 121100 | 26120064650 | 44900 | 44900 | 44950 | 44850 | 3728 |
| 423 | 20230925 | 121000 | 25952666900 | 44900 | 44950 | 44950 | 44900 | 671 |
| 424 | 20230925 | 120900 | 25922534050 | 44950 | 44950 | 44950 | 44900 | 567 |
| 425 | 20230925 | 120800 | 25897065300 | 44900 | 44900 | 44950 | 44900 | 624 |
| 426 | 20230925 | 120700 | 25869038300 | 44900 | 44900 | 44950 | 44900 | 1052 |
| 427 | 20230925 | 120600 | 25821775500 | 44900 | 44900 | 44950 | 44900 | 765 |
| 428 | 20230925 | 120500 | 25787406350 | 44950 | 44900 | 44950 | 44900 | 318 |
| 429 | 20230925 | 120400 | 25773126450 | 44950 | 44950 | 44950 | 44900 | 985 |
| 430 | 20230925 | 120300 | 25728897100 | 44900 | 44900 | 44950 | 44900 | 248 |
| 431 | 20230925 | 120200 | 25717760000 | 44900 | 44950 | 44950 | 44900 | 206 |
| 432 | 20230925 | 120100 | 25708509400 | 44900 | 44950 | 44950 | 44900 | 380 |
| 433 | 20230925 | 120000 | 25691444800 | 44900 | 44900 | 44950 | 44900 | 468 |
| 434 | 20230925 | 115900 | 25670423250 | 44950 | 44900 | 44950 | 44850 | 11475 |
| 435 | 20230925 | 115800 | 25155084600 | 44900 | 44900 | 44900 | 44850 | 224 |
| 436 | 20230925 | 115700 | 25145035500 | 44850 | 44850 | 44900 | 44850 | 786 |
| 437 | 20230925 | 115600 | 25109772450 | 44850 | 44850 | 44900 | 44850 | 319 |
| 438 | 20230925 | 115500 | 25095464600 | 44900 | 44850 | 44900 | 44850 | 816 |
| 439 | 20230925 | 115400 | 25058859700 | 44900 | 44900 | 44900 | 44850 | 365 |
| 440 | 20230925 | 115300 | 25042484200 | 44900 | 44850 | 44900 | 44850 | 465 |
| 441 | 20230925 | 115200 | 25021619950 | 44850 | 44900 | 44900 | 44850 | 394 |
| 442 | 20230925 | 115100 | 25003946750 | 44850 | 44850 | 44900 | 44850 | 407 |
| 443 | 20230925 | 115000 | 24985690200 | 44850 | 44850 | 44900 | 44850 | 488 |
| 444 | 20230925 | 114900 | 24963799750 | 44850 | 44850 | 44900 | 44850 | 459 |
| 445 | 20230925 | 114800 | 24943201000 | 44850 | 44900 | 44900 | 44850 | 836 |
| 446 | 20230925 | 114700 | 24905704200 | 44900 | 44900 | 44900 | 44850 | 747 |
| 447 | 20230925 | 114600 | 24872197300 | 44850 | 44900 | 44900 | 44850 | 475 |
| 448 | 20230925 | 114500 | 24850890850 | 44850 | 44850 | 44900 | 44850 | 364 |
| 449 | 20230925 | 114400 | 24834562350 | 44850 | 44900 | 44900 | 44850 | 511 |
| 450 | 20230925 | 114300 | 24811630700 | 44900 | 44900 | 44900 | 44850 | 848 |
| 451 | 20230925 | 114200 | 24773565250 | 44900 | 44850 | 44900 | 44850 | 305 |
| 452 | 20230925 | 114100 | 24759882050 | 44850 | 44850 | 44900 | 44850 | 469 |
| 453 | 20230925 | 114000 | 24738838650 | 44900 | 44850 | 44900 | 44850 | 492 |
| 454 | 20230925 | 113900 | 24716768300 | 44900 | 44850 | 44900 | 44850 | 620 |
| 455 | 20230925 | 113800 | 24688944200 | 44850 | 44850 | 44900 | 44850 | 247 |
| 456 | 20230925 | 113700 | 24677861250 | 44850 | 44900 | 44900 | 44850 | 2034 |
| 457 | 20230925 | 113600 | 24586537750 | 44900 | 44800 | 44950 | 44750 | 15384 |
| 458 | 20230925 | 113500 | 23897079400 | 44800 | 44800 | 44800 | 44750 | 661 |
| 459 | 20230925 | 113400 | 23867487850 | 44750 | 44750 | 44800 | 44750 | 691 |
| 460 | 20230925 | 113300 | 23836554550 | 44750 | 44800 | 44800 | 44750 | 652 |
| 461 | 20230925 | 113200 | 23807372200 | 44800 | 44800 | 44800 | 44750 | 324 |
| 462 | 20230925 | 113100 | 23792869050 | 44800 | 44800 | 44800 | 44750 | 4064 |
| 463 | 20230925 | 113000 | 23610811850 | 44750 | 44750 | 44800 | 44750 | 1455 |
| 464 | 20230925 | 112900 | 23545687450 | 44750 | 44750 | 44800 | 44750 | 2130 |
| 465 | 20230925 | 112800 | 23450287050 | 44800 | 44800 | 44800 | 44750 | 753 |
| 466 | 20230925 | 112700 | 23416580950 | 44800 | 44750 | 44800 | 44750 | 4781 |
| 467 | 20230925 | 112600 | 23202442250 | 44800 | 44750 | 44800 | 44750 | 3994 |
| 468 | 20230925 | 112500 | 23023609900 | 44750 | 44750 | 44800 | 44750 | 1890 |
| 469 | 20230925 | 112400 | 22939026050 | 44800 | 44800 | 44800 | 44750 | 638 |
| 470 | 20230925 | 112300 | 22910468850 | 44800 | 44800 | 44800 | 44750 | 1017 |
| 471 | 20230925 | 112200 | 22864951350 | 44750 | 44800 | 44800 | 44750 | 753 |
| 472 | 20230925 | 112100 | 22831240150 | 44800 | 44800 | 44800 | 44750 | 1221 |
| 473 | 20230925 | 112000 | 22776589450 | 44800 | 44800 | 44800 | 44750 | 1254 |
| 474 | 20230925 | 111900 | 22720454900 | 44750 | 44750 | 44800 | 44750 | 3032 |
| 475 | 20230925 | 111800 | 22584729250 | 44800 | 44800 | 44800 | 44750 | 2179 |
| 476 | 20230925 | 111700 | 22487133450 | 44750 | 44800 | 44800 | 44750 | 772 |
| 477 | 20230925 | 111600 | 22452576500 | 44800 | 44750 | 44800 | 44750 | 1290 |
| 478 | 20230925 | 111500 | 22394814100 | 44800 | 44750 | 44800 | 44750 | 753 |
| 479 | 20230925 | 111400 | 22361098050 | 44800 | 44800 | 44800 | 44750 | 729 |
| 480 | 20230925 | 111300 | 22328465150 | 44800 | 44800 | 44800 | 44750 | 934 |
| 481 | 20230925 | 111200 | 22286663750 | 44800 | 44750 | 44800 | 44750 | 275 |
| 482 | 20230925 | 111100 | 22274353400 | 44800 | 44750 | 44800 | 44750 | 1402 |
| 483 | 20230925 | 111000 | 22211599700 | 44750 | 44800 | 44800 | 44750 | 851 |
| 484 | 20230925 | 110900 | 22173506700 | 44800 | 44800 | 44800 | 44750 | 5678 |
| 485 | 20230925 | 110800 | 21919377000 | 44800 | 44800 | 44850 | 44750 | 14306 |
| 486 | 20230925 | 110700 | 21278612950 | 44800 | 44800 | 44850 | 44800 | 3680 |
| 487 | 20230925 | 110600 | 21113724950 | 44800 | 44850 | 44850 | 44800 | 552 |
| 488 | 20230925 | 110500 | 21088984300 | 44850 | 44850 | 44850 | 44800 | 809 |
| 489 | 20230925 | 110400 | 21052730100 | 44850 | 44850 | 44850 | 44800 | 4208 |
| 490 | 20230925 | 110300 | 20864172600 | 44850 | 44850 | 44850 | 44800 | 1226 |
| 491 | 20230925 | 110200 | 20809217700 | 44850 | 44850 | 44850 | 44800 | 1922 |
| 492 | 20230925 | 110100 | 20723087950 | 44800 | 44850 | 44900 | 44800 | 8778 |
| 493 | 20230925 | 110000 | 20329406700 | 44850 | 44900 | 44900 | 44850 | 701 |
| 494 | 20230925 | 105900 | 20297960800 | 44850 | 44900 | 44900 | 44850 | 667 |
| 495 | 20230925 | 105800 | 20268035850 | 44900 | 44900 | 44900 | 44850 | 895 |
| 496 | 20230925 | 105700 | 20227879750 | 44900 | 44900 | 44900 | 44850 | 556 |
| 497 | 20230925 | 105600 | 20202933900 | 44850 | 44900 | 44900 | 44850 | 1002 |
| 498 | 20230925 | 105500 | 20157991250 | 44850 | 44900 | 44900 | 44850 | 685 |
| 499 | 20230925 | 105400 | 20127245450 | 44850 | 44900 | 44900 | 44850 | 476 |
| 500 | 20230925 | 105300 | 20105881600 | 44850 | 44900 | 44950 | 44850 | 4549 |
| 501 | 20230925 | 105200 | 19901652050 | 44950 | 44950 | 44950 | 44900 | 531 |
| 502 | 20230925 | 105100 | 19877793350 | 44900 | 44900 | 44950 | 44900 | 348 |
| 503 | 20230925 | 105000 | 19862159000 | 44900 | 44900 | 44950 | 44900 | 474 |
| 504 | 20230925 | 104900 | 19840870950 | 44950 | 45000 | 45000 | 44900 | 2306 |
| 505 | 20230925 | 104800 | 19737221250 | 44950 | 45000 | 45000 | 44950 | 371 |
| 506 | 20230925 | 104700 | 19720529900 | 44950 | 45000 | 45000 | 44950 | 427 |
| 507 | 20230925 | 104600 | 19701320300 | 45000 | 44850 | 45000 | 44850 | 7387 |
| 508 | 20230925 | 104500 | 19369518750 | 44850 | 44950 | 44950 | 44850 | 3221 |
| 509 | 20230925 | 104400 | 19224898750 | 44900 | 44950 | 44950 | 44900 | 1419 |
| 510 | 20230925 | 104300 | 19161180000 | 44950 | 44900 | 44950 | 44900 | 576 |
| 511 | 20230925 | 104200 | 19135307100 | 44950 | 44950 | 44950 | 44900 | 493 |
| 512 | 20230925 | 104100 | 19113159350 | 44900 | 44900 | 44950 | 44900 | 1412 |
| 513 | 20230925 | 104000 | 19049750150 | 44950 | 44900 | 44950 | 44900 | 572 |
| 514 | 20230925 | 103900 | 19024052700 | 44950 | 44950 | 44950 | 44900 | 380 |
| 515 | 20230925 | 103800 | 19006981300 | 44950 | 44950 | 45000 | 44900 | 2341 |
| 516 | 20230925 | 103700 | 18901741400 | 45000 | 44950 | 45000 | 44950 | 2577 |
| 517 | 20230925 | 103600 | 18785899650 | 44950 | 44950 | 45050 | 44950 | 11775 |
| 518 | 20230925 | 103500 | 18256222250 | 44950 | 44850 | 44950 | 44850 | 14504 |
| 519 | 20230925 | 103400 | 17605213400 | 44850 | 44850 | 44850 | 44800 | 1188 |
| 520 | 20230925 | 103300 | 17551935700 | 44800 | 44800 | 44850 | 44800 | 765 |
| 521 | 20230925 | 103200 | 17517651050 | 44850 | 44800 | 44850 | 44800 | 651 |
| 522 | 20230925 | 103100 | 17488473750 | 44800 | 44850 | 44900 | 44800 | 6358 |
| 523 | 20230925 | 103000 | 17203316350 | 44850 | 44900 | 44900 | 44850 | 389 |
| 524 | 20230925 | 102900 | 17185862250 | 44900 | 44900 | 44900 | 44850 | 547 |
| 525 | 20230925 | 102800 | 17161312100 | 44900 | 44850 | 44900 | 44850 | 420 |
| 526 | 20230925 | 102700 | 17142464900 | 44900 | 44900 | 44900 | 44850 | 445 |
| 527 | 20230925 | 102600 | 17122499850 | 44900 | 44850 | 44900 | 44850 | 810 |
| 528 | 20230925 | 102500 | 17086159200 | 44900 | 44850 | 44900 | 44850 | 1632 |
| 529 | 20230925 | 102400 | 17012942800 | 44850 | 44850 | 44900 | 44850 | 700 |
| 530 | 20230925 | 102300 | 16981539150 | 44900 | 44850 | 44900 | 44850 | 1331 |
| 531 | 20230925 | 102200 | 16921834650 | 44850 | 44850 | 44900 | 44800 | 6392 |
| 532 | 20230925 | 102100 | 16635138550 | 44900 | 44850 | 44900 | 44850 | 4075 |
| 533 | 20230925 | 102000 | 16452343900 | 44850 | 44850 | 44900 | 44850 | 2820 |
| 534 | 20230925 | 101900 | 16325847850 | 44900 | 44850 | 44900 | 44850 | 1319 |
| 535 | 20230925 | 101800 | 16266668350 | 44850 | 44900 | 44900 | 44850 | 816 |
| 536 | 20230925 | 101700 | 16230053050 | 44900 | 44850 | 44900 | 44850 | 1258 |
| 537 | 20230925 | 101600 | 16173624850 | 44900 | 44850 | 44900 | 44850 | 1372 |
| 538 | 20230925 | 101500 | 16112070450 | 44850 | 44850 | 44900 | 44850 | 914 |
| 539 | 20230925 | 101400 | 16071057750 | 44900 | 44850 | 44900 | 44850 | 850 |
| 540 | 20230925 | 101300 | 16032912650 | 44900 | 44900 | 44900 | 44850 | 1158 |
| 541 | 20230925 | 101200 | 15980959200 | 44900 | 44950 | 44950 | 44850 | 5332 |
| 542 | 20230925 | 101100 | 15741563150 | 44950 | 44950 | 44950 | 44900 | 652 |
| 543 | 20230925 | 101000 | 15712266350 | 44950 | 44950 | 44950 | 44900 | 907 |
| 544 | 20230925 | 100900 | 15671529650 | 44900 | 44950 | 44950 | 44900 | 665 |
| 545 | 20230925 | 100800 | 15641654900 | 44950 | 44900 | 44950 | 44900 | 1244 |
| 546 | 20230925 | 100700 | 15585782650 | 44900 | 44900 | 44950 | 44900 | 876 |
| 547 | 20230925 | 100600 | 15546439500 | 44950 | 44950 | 44950 | 44900 | 730 |
| 548 | 20230925 | 100500 | 15513651600 | 44950 | 44900 | 44950 | 44900 | 534 |
| 549 | 20230925 | 100400 | 15489668050 | 44950 | 45000 | 45000 | 44900 | 1619 |
| 550 | 20230925 | 100300 | 15416904500 | 44950 | 45000 | 45000 | 44950 | 1451 |
| 551 | 20230925 | 100200 | 15351674900 | 45000 | 45000 | 45000 | 44950 | 3653 |
| 552 | 20230925 | 100100 | 15187300250 | 45000 | 45050 | 45050 | 44950 | 1483 |
| 553 | 20230925 | 100000 | 15120568750 | 45050 | 45000 | 45050 | 45000 | 975 |
| 554 | 20230925 | 095900 | 15076678150 | 45050 | 45000 | 45050 | 45000 | 652 |
| 555 | 20230925 | 095800 | 15047326550 | 45050 | 45000 | 45050 | 45000 | 1714 |
| 556 | 20230925 | 095700 | 14970194200 | 45050 | 45000 | 45050 | 45000 | 5168 |
| 557 | 20230925 | 095600 | 14737584150 | 45000 | 45050 | 45050 | 45000 | 653 |
| 558 | 20230925 | 095500 | 14708183200 | 45000 | 45050 | 45050 | 45000 | 1123 |
| 559 | 20230925 | 095400 | 14657608500 | 45050 | 45050 | 45050 | 45000 | 5756 |
| 560 | 20230925 | 095300 | 14398311100 | 45000 | 45050 | 45050 | 45000 | 905 |
| 561 | 20230925 | 095200 | 14357560600 | 45050 | 45000 | 45050 | 44950 | 3567 |
| 562 | 20230925 | 095100 | 14197034200 | 45000 | 44950 | 45000 | 44950 | 1655 |
| 563 | 20230925 | 095000 | 14122572700 | 45000 | 44900 | 45000 | 44850 | 4290 |
| 564 | 20230925 | 094900 | 13929880200 | 44900 | 44900 | 44900 | 44850 | 797 |
| 565 | 20230925 | 094800 | 13894099550 | 44900 | 44900 | 44900 | 44850 | 1982 |
| 566 | 20230925 | 094700 | 13805176300 | 44900 | 44800 | 44900 | 44800 | 8578 |
| 567 | 20230925 | 094600 | 13420499850 | 44800 | 44800 | 44900 | 44750 | 17824 |
| 568 | 20230925 | 094500 | 12621878400 | 44800 | 44750 | 44800 | 44750 | 3820 |
| 569 | 20230925 | 094400 | 12450825000 | 44750 | 44800 | 44800 | 44750 | 9457 |
| 570 | 20230925 | 094300 | 12027568900 | 44800 | 44850 | 44900 | 44800 | 11064 |
| 571 | 20230925 | 094200 | 11531859150 | 44850 | 44850 | 44900 | 44850 | 11456 |
| 572 | 20230925 | 094100 | 11018050000 | 44850 | 44950 | 44950 | 44850 | 9271 |
| 573 | 20230925 | 094000 | 10601804750 | 44900 | 44950 | 44950 | 44900 | 807 |
| 574 | 20230925 | 093900 | 10565543450 | 44950 | 45050 | 45050 | 44950 | 11742 |
| 575 | 20230925 | 093800 | 10037433850 | 45050 | 45050 | 45050 | 45000 | 1469 |
| 576 | 20230925 | 093700 | 9971287850 | 45050 | 45000 | 45050 | 45000 | 618 |
| 577 | 20230925 | 093600 | 9943458900 | 45050 | 45000 | 45050 | 45000 | 795 |
| 578 | 20230925 | 093500 | 9907660250 | 45050 | 45050 | 45050 | 45000 | 1098 |
| 579 | 20230925 | 093400 | 9858210200 | 45050 | 45050 | 45050 | 45000 | 1346 |
| 580 | 20230925 | 093300 | 9797613700 | 45050 | 45050 | 45050 | 45000 | 1265 |
| 581 | 20230925 | 093200 | 9740653950 | 45050 | 45150 | 45150 | 45000 | 6070 |
| 582 | 20230925 | 093100 | 9467044800 | 45150 | 45100 | 45150 | 45100 | 3125 |
| 583 | 20230925 | 093000 | 9326075950 | 45100 | 45100 | 45150 | 45050 | 8967 |
| 584 | 20230925 | 092900 | 8921714550 | 45100 | 45050 | 45100 | 45050 | 4961 |
| 585 | 20230925 | 092800 | 8698025500 | 45100 | 45050 | 45100 | 45050 | 2406 |
| 586 | 20230925 | 092700 | 8589539100 | 45050 | 44950 | 45100 | 44950 | 14385 |
| 587 | 20230925 | 092600 | 7942039600 | 45000 | 45000 | 45000 | 44950 | 1987 |
| 588 | 20230925 | 092500 | 7852671400 | 44950 | 45000 | 45000 | 44950 | 1399 |
| 589 | 20230925 | 092400 | 7789728950 | 45000 | 44950 | 45000 | 44950 | 1364 |
| 590 | 20230925 | 092300 | 7728380500 | 44950 | 44900 | 44950 | 44900 | 2095 |
| 591 | 20230925 | 092200 | 7634248150 | 44950 | 44900 | 44950 | 44850 | 6187 |
| 592 | 20230925 | 092100 | 7356344000 | 44900 | 44900 | 44900 | 44850 | 6016 |
| 593 | 20230925 | 092000 | 7086286750 | 44900 | 44950 | 44950 | 44850 | 2132 |
| 594 | 20230925 | 091900 | 6990558850 | 44950 | 44950 | 44950 | 44900 | 2633 |
| 595 | 20230925 | 091800 | 6872321700 | 44950 | 44900 | 44950 | 44900 | 1981 |
| 596 | 20230925 | 091700 | 6783370500 | 44950 | 44850 | 45000 | 44850 | 13364 |
| 597 | 20230925 | 091600 | 6183170650 | 44900 | 44900 | 44900 | 44850 | 2996 |
| 598 | 20230925 | 091500 | 6048781250 | 44900 | 44900 | 44900 | 44800 | 18986 |
| 599 | 20230925 | 091400 | 5197502900 | 44900 | 45000 | 45000 | 44850 | 18767 |
| 600 | 20230925 | 091300 | 4354393050 | 45000 | 45000 | 45050 | 45000 | 1439 |
| 601 | 20230925 | 091200 | 4289625600 | 45050 | 45100 | 45100 | 45000 | 4809 |
| 602 | 20230925 | 091100 | 4072950650 | 45100 | 45100 | 45100 | 45050 | 1929 |
| 603 | 20230925 | 091000 | 3985954050 | 45100 | 45100 | 45100 | 45050 | 3861 |
| 604 | 20230925 | 090900 | 3811826650 | 45100 | 45100 | 45150 | 45050 | 3398 |
| 605 | 20230925 | 090800 | 3658505500 | 45100 | 45050 | 45100 | 45000 | 7359 |
| 606 | 20230925 | 090700 | 3326873700 | 45050 | 45000 | 45050 | 45000 | 1787 |
| 607 | 20230925 | 090600 | 3246380950 | 45000 | 44950 | 45050 | 44900 | 7226 |
| 608 | 20230925 | 090500 | 2921496900 | 44950 | 45050 | 45100 | 44900 | 7262 |
| 609 | 20230925 | 090400 | 2594673000 | 45050 | 45050 | 45100 | 45000 | 6925 |
| 610 | 20230925 | 090300 | 2282733800 | 45050 | 45250 | 45250 | 45000 | 5694 |
| 611 | 20230925 | 090200 | 2025787000 | 45250 | 45200 | 45250 | 45150 | 7721 |
| 612 | 20230925 | 090100 | 1676620200 | 45150 | 45050 | 45250 | 45000 | 10814 |
| 613 | 20230925 | 090000 | 1188405900 | 45000 | 44900 | 45050 | 44900 | 26244 |