33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 3 | 20230927 | 190900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230927 | 190800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230927 | 190700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230927 | 190600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230927 | 190500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230927 | 190400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230927 | 190300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230927 | 190200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230927 | 190100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230927 | 190000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230927 | 185900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230927 | 185800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230927 | 185700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230927 | 185600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230927 | 185500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230927 | 185400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230927 | 185300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230927 | 185200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230927 | 185100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230927 | 185000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230927 | 184900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230927 | 184800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230927 | 184700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230927 | 184600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230927 | 184500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230927 | 184400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230927 | 184300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230927 | 184200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230927 | 184100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230927 | 184000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 33 | 20230927 | 183900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230927 | 183800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230927 | 183700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230927 | 183600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230927 | 183500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230927 | 183400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230927 | 183300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230927 | 183200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230927 | 183100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230927 | 183000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230927 | 182900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230927 | 182800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230927 | 182700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230927 | 182600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230927 | 182500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230927 | 182400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230927 | 182300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230927 | 182200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230927 | 182100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230927 | 182000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230927 | 181900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230927 | 181800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230927 | 181700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230927 | 181600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230927 | 181500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230927 | 181400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230927 | 181300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230927 | 181200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230927 | 181100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230927 | 181000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 63 | 20230927 | 180900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230927 | 180800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230927 | 180700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230927 | 180600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230927 | 180500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230927 | 180400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230927 | 180300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230927 | 180200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230927 | 180100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230927 | 180000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230927 | 175900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230927 | 175800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230927 | 175700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230927 | 175600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230927 | 175500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230927 | 175400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230927 | 175300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230927 | 175200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230927 | 175100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230927 | 175000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230927 | 174900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230927 | 174800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230927 | 174700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230927 | 174600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230927 | 174500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230927 | 174400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230927 | 174300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230927 | 174200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230927 | 174100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230927 | 174000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 93 | 20230927 | 173900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230927 | 173800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230927 | 173700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230927 | 173600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230927 | 173500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230927 | 173400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230927 | 173300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230927 | 173200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230927 | 173100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230927 | 173000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230927 | 172900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230927 | 172800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230927 | 172700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230927 | 172600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230927 | 172500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230927 | 172400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230927 | 172300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230927 | 172200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230927 | 172100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230927 | 172000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230927 | 171900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230927 | 171800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230927 | 171700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230927 | 171600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230927 | 171500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230927 | 171400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230927 | 171300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230927 | 171200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230927 | 171100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230927 | 171000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 123 | 20230927 | 170900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230927 | 170800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230927 | 170700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230927 | 170600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230927 | 170500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230927 | 170400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230927 | 170300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230927 | 170200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230927 | 170100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230927 | 170000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230927 | 165900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230927 | 165800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230927 | 165700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230927 | 165600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230927 | 165500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230927 | 165400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230927 | 165300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230927 | 165200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230927 | 165100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230927 | 165000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230927 | 164900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230927 | 164800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230927 | 164700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230927 | 164600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230927 | 164500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230927 | 164400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230927 | 164300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230927 | 164200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230927 | 164100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230927 | 164000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 153 | 20230927 | 163900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230927 | 163800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230927 | 163700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230927 | 163600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230927 | 163500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230927 | 163400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230927 | 163300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230927 | 163200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230927 | 163100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230927 | 163000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230927 | 162900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230927 | 162800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230927 | 162700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230927 | 162600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230927 | 162500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230927 | 162400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230927 | 162300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230927 | 162200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230927 | 162100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230927 | 162000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230927 | 161900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230927 | 161800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230927 | 161700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230927 | 161600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230927 | 161500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230927 | 161400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230927 | 161300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230927 | 161200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230927 | 161100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230927 | 161000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 183 | 20230927 | 160900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230927 | 160800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230927 | 160700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230927 | 160600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230927 | 160500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230927 | 160400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230927 | 160300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230927 | 160200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230927 | 160100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230927 | 160000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230927 | 155900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230927 | 155800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230927 | 155700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230927 | 155600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230927 | 155500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230927 | 155400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230927 | 155300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230927 | 155200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230927 | 155100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230927 | 155000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230927 | 154900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230927 | 154800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230927 | 154700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230927 | 154600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230927 | 154500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230927 | 154400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230927 | 154300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230927 | 154200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230927 | 154100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230927 | 154000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 213 | 20230927 | 153900 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230927 | 153800 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230927 | 153700 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230927 | 153600 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230927 | 153500 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230927 | 153400 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230927 | 153300 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230927 | 153200 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230927 | 153100 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230927 | 153000 | 46755215850 | 43950 | 43950 | 43950 | 43950 | 142479 |
| 223 | 20230927 | 152900 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20230927 | 152800 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20230927 | 152700 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20230927 | 152600 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20230927 | 152500 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20230927 | 152400 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20230927 | 152300 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20230927 | 152200 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20230927 | 152100 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20230927 | 152000 | 40493263800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20230927 | 151900 | 40493263800 | 44100 | 44100 | 44100 | 44000 | 8163 |
| 234 | 20230927 | 151800 | 40133573850 | 44050 | 44100 | 44100 | 44050 | 3162 |
| 235 | 20230927 | 151700 | 39994245150 | 44100 | 44100 | 44100 | 44050 | 6421 |
| 236 | 20230927 | 151600 | 39711311600 | 44050 | 44100 | 44100 | 44050 | 4897 |
| 237 | 20230927 | 151500 | 39495377150 | 44050 | 44100 | 44100 | 44050 | 3809 |
| 238 | 20230927 | 151400 | 39327437600 | 44100 | 44050 | 44100 | 44050 | 3148 |
| 239 | 20230927 | 151300 | 39188662200 | 44050 | 44050 | 44100 | 44000 | 3528 |
| 240 | 20230927 | 151200 | 39033212450 | 44050 | 44050 | 44050 | 44000 | 3277 |
| 241 | 20230927 | 151100 | 38888860650 | 44050 | 44000 | 44050 | 43950 | 9845 |
| 242 | 20230927 | 151000 | 38455719300 | 44000 | 44000 | 44000 | 43950 | 1959 |
| 243 | 20230927 | 150900 | 38369542200 | 44000 | 43900 | 44000 | 43900 | 5717 |
| 244 | 20230927 | 150800 | 38118234100 | 43950 | 43950 | 43950 | 43900 | 2471 |
| 245 | 20230927 | 150700 | 38009653400 | 43950 | 43950 | 43950 | 43900 | 2886 |
| 246 | 20230927 | 150600 | 37882886350 | 43950 | 43950 | 43950 | 43900 | 1453 |
| 247 | 20230927 | 150500 | 37819031850 | 43950 | 43950 | 43950 | 43900 | 2996 |
| 248 | 20230927 | 150400 | 37687358850 | 43950 | 43950 | 43950 | 43900 | 2497 |
| 249 | 20230927 | 150300 | 37577618150 | 43950 | 43900 | 43950 | 43850 | 4870 |
| 250 | 20230927 | 150200 | 37363759000 | 43900 | 43900 | 43900 | 43850 | 2615 |
| 251 | 20230927 | 150100 | 37248966050 | 43900 | 43900 | 43900 | 43850 | 1333 |
| 252 | 20230927 | 150000 | 37190450100 | 43900 | 43850 | 43900 | 43800 | 4522 |
| 253 | 20230927 | 145900 | 36992141450 | 43850 | 43850 | 43850 | 43800 | 863 |
| 254 | 20230927 | 145800 | 36954302150 | 43850 | 43800 | 43850 | 43800 | 1762 |
| 255 | 20230927 | 145700 | 36877039850 | 43850 | 43800 | 43850 | 43800 | 2572 |
| 256 | 20230927 | 145600 | 36764311700 | 43850 | 43800 | 43850 | 43750 | 9334 |
| 257 | 20230927 | 145500 | 36355455550 | 43750 | 43800 | 43800 | 43750 | 415 |
| 258 | 20230927 | 145400 | 36337280550 | 43800 | 43750 | 43800 | 43750 | 1975 |
| 259 | 20230927 | 145300 | 36250852650 | 43800 | 43800 | 43800 | 43750 | 1390 |
| 260 | 20230927 | 145200 | 36190027750 | 43800 | 43750 | 43800 | 43700 | 5844 |
| 261 | 20230927 | 145100 | 35934383000 | 43750 | 43750 | 43750 | 43700 | 6044 |
| 262 | 20230927 | 145000 | 35669986150 | 43750 | 43750 | 43750 | 43700 | 952 |
| 263 | 20230927 | 144900 | 35628344550 | 43750 | 43700 | 43750 | 43650 | 6698 |
| 264 | 20230927 | 144800 | 35335641000 | 43700 | 43700 | 43700 | 43650 | 1145 |
| 265 | 20230927 | 144700 | 35285639450 | 43700 | 43700 | 43700 | 43650 | 1266 |
| 266 | 20230927 | 144600 | 35230359850 | 43700 | 43750 | 43750 | 43650 | 3659 |
| 267 | 20230927 | 144500 | 35070472950 | 43750 | 43750 | 43750 | 43700 | 1683 |
| 268 | 20230927 | 144400 | 34996910100 | 43750 | 43750 | 43750 | 43700 | 1485 |
| 269 | 20230927 | 144300 | 34931982950 | 43750 | 43750 | 43750 | 43700 | 866 |
| 270 | 20230927 | 144200 | 34894124000 | 43750 | 43750 | 43750 | 43700 | 331 |
| 271 | 20230927 | 144100 | 34879648150 | 43700 | 43750 | 43750 | 43700 | 492 |
| 272 | 20230927 | 144000 | 34858124400 | 43750 | 43750 | 43750 | 43700 | 2146 |
| 273 | 20230927 | 143900 | 34764313500 | 43750 | 43700 | 43750 | 43650 | 7002 |
| 274 | 20230927 | 143800 | 34458349050 | 43700 | 43700 | 43700 | 43650 | 1583 |
| 275 | 20230927 | 143700 | 34389217900 | 43700 | 43700 | 43700 | 43650 | 1643 |
| 276 | 20230927 | 143600 | 34317485100 | 43700 | 43750 | 43750 | 43650 | 3375 |
| 277 | 20230927 | 143500 | 34170012150 | 43750 | 43700 | 43750 | 43700 | 1629 |
| 278 | 20230927 | 143400 | 34098811100 | 43700 | 43750 | 43750 | 43700 | 1645 |
| 279 | 20230927 | 143300 | 34026887000 | 43750 | 43700 | 43750 | 43700 | 944 |
| 280 | 20230927 | 143200 | 33985613000 | 43750 | 43750 | 43750 | 43700 | 1742 |
| 281 | 20230927 | 143100 | 33909463350 | 43750 | 43700 | 43750 | 43700 | 2011 |
| 282 | 20230927 | 143000 | 33821547250 | 43750 | 43750 | 43750 | 43700 | 618 |
| 283 | 20230927 | 142900 | 33794529250 | 43700 | 43750 | 43750 | 43700 | 1742 |
| 284 | 20230927 | 142800 | 33718354350 | 43750 | 43750 | 43750 | 43700 | 1350 |
| 285 | 20230927 | 142700 | 33659293450 | 43750 | 43750 | 43750 | 43700 | 583 |
| 286 | 20230927 | 142600 | 33633790050 | 43750 | 43750 | 43750 | 43700 | 1050 |
| 287 | 20230927 | 142500 | 33587854350 | 43750 | 43750 | 43750 | 43700 | 269 |
| 288 | 20230927 | 142400 | 33576090250 | 43750 | 43750 | 43750 | 43700 | 646 |
| 289 | 20230927 | 142300 | 33547850750 | 43700 | 43700 | 43700 | 43650 | 5893 |
| 290 | 20230927 | 142200 | 33290329700 | 43700 | 43650 | 43700 | 43650 | 1203 |
| 291 | 20230927 | 142100 | 33237802150 | 43700 | 43700 | 43700 | 43650 | 976 |
| 292 | 20230927 | 142000 | 33195172100 | 43700 | 43750 | 43750 | 43650 | 5245 |
| 293 | 20230927 | 141900 | 32965986400 | 43700 | 43750 | 43750 | 43700 | 948 |
| 294 | 20230927 | 141800 | 32924529800 | 43750 | 43750 | 43750 | 43700 | 1287 |
| 295 | 20230927 | 141700 | 32868269550 | 43700 | 43750 | 43750 | 43700 | 249 |
| 296 | 20230927 | 141600 | 32857380550 | 43750 | 43750 | 43750 | 43700 | 764 |
| 297 | 20230927 | 141500 | 32823957300 | 43750 | 43750 | 43750 | 43700 | 1052 |
| 298 | 20230927 | 141400 | 32777932450 | 43750 | 43700 | 43750 | 43700 | 572 |
| 299 | 20230927 | 141300 | 32752918000 | 43700 | 43750 | 43750 | 43700 | 1659 |
| 300 | 20230927 | 141200 | 32680408850 | 43750 | 43700 | 43750 | 43650 | 2574 |
| 301 | 20230927 | 141100 | 32567921800 | 43700 | 43700 | 43700 | 43650 | 5966 |
| 302 | 20230927 | 141000 | 32307208450 | 43700 | 43700 | 43700 | 43650 | 203 |
| 303 | 20230927 | 140900 | 32298342100 | 43700 | 43700 | 43700 | 43650 | 240 |
| 304 | 20230927 | 140800 | 32287860500 | 43700 | 43650 | 43700 | 43600 | 2363 |
| 305 | 20230927 | 140700 | 32184716500 | 43650 | 43650 | 43650 | 43650 | 519 |
| 306 | 20230927 | 140600 | 32162062150 | 43650 | 43650 | 43700 | 43600 | 7733 |
| 307 | 20230927 | 140500 | 31824513850 | 43650 | 43700 | 43700 | 43650 | 3246 |
| 308 | 20230927 | 140400 | 31682816300 | 43700 | 43650 | 43700 | 43650 | 2475 |
| 309 | 20230927 | 140300 | 31574776450 | 43700 | 43700 | 43700 | 43650 | 604 |
| 310 | 20230927 | 140200 | 31548389350 | 43700 | 43700 | 43700 | 43650 | 1235 |
| 311 | 20230927 | 140100 | 31494468700 | 43700 | 43700 | 43700 | 43650 | 3137 |
| 312 | 20230927 | 140000 | 31357524050 | 43650 | 43700 | 43700 | 43650 | 1142 |
| 313 | 20230927 | 135900 | 31307661150 | 43700 | 43700 | 43700 | 43650 | 603 |
| 314 | 20230927 | 135800 | 31281318050 | 43700 | 43700 | 43700 | 43650 | 396 |
| 315 | 20230927 | 135700 | 31264019100 | 43700 | 43650 | 43700 | 43650 | 998 |
| 316 | 20230927 | 135600 | 31220418900 | 43700 | 43700 | 43700 | 43650 | 472 |
| 317 | 20230927 | 135500 | 31199797650 | 43700 | 43650 | 43700 | 43650 | 3997 |
| 318 | 20230927 | 135400 | 31025145600 | 43700 | 43700 | 43700 | 43650 | 316 |
| 319 | 20230927 | 135300 | 31011336800 | 43650 | 43700 | 43700 | 43650 | 989 |
| 320 | 20230927 | 135200 | 30968142350 | 43700 | 43700 | 43700 | 43650 | 787 |
| 321 | 20230927 | 135100 | 30933754100 | 43700 | 43700 | 43700 | 43650 | 1333 |
| 322 | 20230927 | 135000 | 30875547900 | 43700 | 43700 | 43700 | 43650 | 977 |
| 323 | 20230927 | 134900 | 30832887350 | 43700 | 43700 | 43700 | 43650 | 405 |
| 324 | 20230927 | 134800 | 30815195350 | 43700 | 43700 | 43700 | 43650 | 654 |
| 325 | 20230927 | 134700 | 30786624800 | 43700 | 43700 | 43700 | 43700 | 484 |
| 326 | 20230927 | 134600 | 30765474000 | 43700 | 43700 | 43700 | 43650 | 1265 |
| 327 | 20230927 | 134500 | 30710195100 | 43700 | 43750 | 43750 | 43700 | 3317 |
| 328 | 20230927 | 134400 | 30565230450 | 43750 | 43700 | 43750 | 43700 | 403 |
| 329 | 20230927 | 134300 | 30547603200 | 43750 | 43750 | 43750 | 43700 | 550 |
| 330 | 20230927 | 134200 | 30523550050 | 43750 | 43750 | 43750 | 43700 | 487 |
| 331 | 20230927 | 134100 | 30502247400 | 43700 | 43750 | 43750 | 43700 | 3254 |
| 332 | 20230927 | 134000 | 30359902350 | 43750 | 43750 | 43750 | 43700 | 954 |
| 333 | 20230927 | 133900 | 30318184700 | 43750 | 43750 | 43750 | 43700 | 711 |
| 334 | 20230927 | 133800 | 30287085950 | 43750 | 43750 | 43750 | 43700 | 756 |
| 335 | 20230927 | 133700 | 30254033000 | 43750 | 43750 | 43750 | 43700 | 2676 |
| 336 | 20230927 | 133600 | 30136958600 | 43750 | 43750 | 43750 | 43700 | 1832 |
| 337 | 20230927 | 133500 | 30056814700 | 43750 | 43750 | 43750 | 43700 | 780 |
| 338 | 20230927 | 133400 | 30022695300 | 43750 | 43750 | 43750 | 43700 | 291 |
| 339 | 20230927 | 133300 | 30009964200 | 43750 | 43700 | 43750 | 43650 | 8583 |
| 340 | 20230927 | 133200 | 29634884650 | 43700 | 43700 | 43700 | 43650 | 997 |
| 341 | 20230927 | 133100 | 29591351100 | 43700 | 43700 | 43700 | 43650 | 384 |
| 342 | 20230927 | 133000 | 29574579900 | 43700 | 43700 | 43700 | 43650 | 702 |
| 343 | 20230927 | 132900 | 29543923350 | 43700 | 43700 | 43700 | 43650 | 666 |
| 344 | 20230927 | 132800 | 29514824150 | 43700 | 43700 | 43700 | 43650 | 351 |
| 345 | 20230927 | 132700 | 29499493750 | 43700 | 43700 | 43700 | 43650 | 394 |
| 346 | 20230927 | 132600 | 29482280150 | 43700 | 43700 | 43700 | 43650 | 1654 |
| 347 | 20230927 | 132500 | 29410000500 | 43700 | 43700 | 43700 | 43650 | 628 |
| 348 | 20230927 | 132400 | 29382579850 | 43700 | 43700 | 43700 | 43650 | 156 |
| 349 | 20230927 | 132300 | 29375762750 | 43650 | 43750 | 43750 | 43650 | 1212 |
| 350 | 20230927 | 132200 | 29322786800 | 43700 | 43750 | 43750 | 43700 | 4089 |
| 351 | 20230927 | 132100 | 29144076700 | 43750 | 43750 | 43750 | 43700 | 1041 |
| 352 | 20230927 | 132000 | 29098552050 | 43750 | 43750 | 43750 | 43700 | 628 |
| 353 | 20230927 | 131900 | 29071083700 | 43750 | 43750 | 43750 | 43700 | 512 |
| 354 | 20230927 | 131800 | 29048688150 | 43750 | 43750 | 43750 | 43700 | 689 |
| 355 | 20230927 | 131700 | 29018562450 | 43750 | 43750 | 43750 | 43700 | 703 |
| 356 | 20230927 | 131600 | 28987824950 | 43750 | 43700 | 43750 | 43700 | 1876 |
| 357 | 20230927 | 131500 | 28905778250 | 43750 | 43750 | 43750 | 43700 | 688 |
| 358 | 20230927 | 131400 | 28875694350 | 43750 | 43750 | 43750 | 43700 | 620 |
| 359 | 20230927 | 131300 | 28848589050 | 43750 | 43750 | 43750 | 43700 | 682 |
| 360 | 20230927 | 131200 | 28818768500 | 43750 | 43750 | 43750 | 43700 | 1367 |
| 361 | 20230927 | 131100 | 28758996950 | 43750 | 43750 | 43750 | 43700 | 452 |
| 362 | 20230927 | 131000 | 28739225100 | 43750 | 43750 | 43750 | 43700 | 442 |
| 363 | 20230927 | 130900 | 28719888200 | 43750 | 43750 | 43750 | 43700 | 433 |
| 364 | 20230927 | 130800 | 28700945500 | 43750 | 43650 | 43750 | 43650 | 1022 |
| 365 | 20230927 | 130700 | 28656278500 | 43700 | 43700 | 43700 | 43650 | 1213 |
| 366 | 20230927 | 130600 | 28603271600 | 43650 | 43750 | 43750 | 43650 | 1727 |
| 367 | 20230927 | 130500 | 28527801600 | 43750 | 43750 | 43750 | 43700 | 320 |
| 368 | 20230927 | 130400 | 28513802950 | 43750 | 43700 | 43750 | 43650 | 1851 |
| 369 | 20230927 | 130300 | 28432913800 | 43700 | 43700 | 43700 | 43650 | 1314 |
| 370 | 20230927 | 130200 | 28375497750 | 43700 | 43700 | 43700 | 43650 | 586 |
| 371 | 20230927 | 130100 | 28349899300 | 43700 | 43700 | 43700 | 43650 | 826 |
| 372 | 20230927 | 130000 | 28313803350 | 43700 | 43700 | 43700 | 43650 | 1245 |
| 373 | 20230927 | 125900 | 28259401350 | 43700 | 43700 | 43700 | 43650 | 701 |
| 374 | 20230927 | 125800 | 28228770750 | 43700 | 43700 | 43700 | 43650 | 586 |
| 375 | 20230927 | 125700 | 28203169600 | 43700 | 43700 | 43700 | 43650 | 551 |
| 376 | 20230927 | 125600 | 28179093550 | 43700 | 43700 | 43700 | 43650 | 350 |
| 377 | 20230927 | 125500 | 28163798650 | 43700 | 43650 | 43700 | 43600 | 5072 |
| 378 | 20230927 | 125400 | 27942402900 | 43650 | 43650 | 43650 | 43600 | 504 |
| 379 | 20230927 | 125300 | 27920409450 | 43650 | 43650 | 43650 | 43600 | 398 |
| 380 | 20230927 | 125200 | 27903045750 | 43650 | 43650 | 43650 | 43600 | 236 |
| 381 | 20230927 | 125100 | 27892745450 | 43650 | 43650 | 43650 | 43600 | 782 |
| 382 | 20230927 | 125000 | 27858611550 | 43650 | 43650 | 43650 | 43600 | 461 |
| 383 | 20230927 | 124900 | 27838492700 | 43600 | 43650 | 43650 | 43600 | 505 |
| 384 | 20230927 | 124800 | 27816460200 | 43650 | 43650 | 43650 | 43600 | 199 |
| 385 | 20230927 | 124700 | 27807774450 | 43650 | 43650 | 43650 | 43600 | 1142 |
| 386 | 20230927 | 124600 | 27757926600 | 43650 | 43650 | 43650 | 43600 | 1729 |
| 387 | 20230927 | 124500 | 27682464650 | 43650 | 43650 | 43650 | 43600 | 217 |
| 388 | 20230927 | 124400 | 27672994850 | 43650 | 43650 | 43650 | 43600 | 385 |
| 389 | 20230927 | 124300 | 27656198150 | 43650 | 43650 | 43650 | 43600 | 729 |
| 390 | 20230927 | 124200 | 27624401600 | 43650 | 43650 | 43650 | 43600 | 170 |
| 391 | 20230927 | 124100 | 27616986000 | 43650 | 43600 | 43650 | 43550 | 3303 |
| 392 | 20230927 | 124000 | 27472992650 | 43600 | 43600 | 43600 | 43550 | 886 |
| 393 | 20230927 | 123900 | 27434363250 | 43600 | 43650 | 43650 | 43550 | 18757 |
| 394 | 20230927 | 123800 | 26616892850 | 43650 | 43650 | 43650 | 43600 | 630 |
| 395 | 20230927 | 123700 | 26589398000 | 43650 | 43600 | 43650 | 43600 | 5006 |
| 396 | 20230927 | 123600 | 26370917850 | 43650 | 43650 | 43650 | 43600 | 393 |
| 397 | 20230927 | 123500 | 26353764200 | 43650 | 43650 | 43650 | 43600 | 1223 |
| 398 | 20230927 | 123400 | 26300385250 | 43650 | 43650 | 43650 | 43600 | 1273 |
| 399 | 20230927 | 123300 | 26244827400 | 43650 | 43650 | 43650 | 43600 | 837 |
| 400 | 20230927 | 123200 | 26208298650 | 43650 | 43650 | 43650 | 43600 | 537 |
| 401 | 20230927 | 123100 | 26184864350 | 43650 | 43700 | 43700 | 43600 | 11765 |
| 402 | 20230927 | 123000 | 25671320900 | 43700 | 43650 | 43700 | 43650 | 308 |
| 403 | 20230927 | 122900 | 25657866500 | 43700 | 43700 | 43700 | 43650 | 1802 |
| 404 | 20230927 | 122800 | 25579145450 | 43700 | 43700 | 43700 | 43650 | 2599 |
| 405 | 20230927 | 122700 | 25465577050 | 43700 | 43700 | 43700 | 43650 | 718 |
| 406 | 20230927 | 122600 | 25434201250 | 43700 | 43700 | 43700 | 43650 | 3248 |
| 407 | 20230927 | 122500 | 25292410600 | 43700 | 43700 | 43700 | 43650 | 424 |
| 408 | 20230927 | 122400 | 25273886250 | 43650 | 43700 | 43700 | 43650 | 977 |
| 409 | 20230927 | 122300 | 25231192000 | 43700 | 43700 | 43700 | 43650 | 1046 |
| 410 | 20230927 | 122200 | 25185482400 | 43650 | 43700 | 43700 | 43650 | 1015 |
| 411 | 20230927 | 122100 | 25141127550 | 43700 | 43700 | 43700 | 43650 | 1565 |
| 412 | 20230927 | 122000 | 25072744450 | 43700 | 43650 | 43700 | 43650 | 2508 |
| 413 | 20230927 | 121900 | 24963264250 | 43650 | 43650 | 43650 | 43600 | 226 |
| 414 | 20230927 | 121800 | 24953402000 | 43650 | 43650 | 43650 | 43600 | 387 |
| 415 | 20230927 | 121700 | 24936510450 | 43650 | 43650 | 43650 | 43600 | 629 |
| 416 | 20230927 | 121600 | 24909064400 | 43650 | 43650 | 43650 | 43600 | 669 |
| 417 | 20230927 | 121500 | 24879863500 | 43650 | 43650 | 43700 | 43600 | 1216 |
| 418 | 20230927 | 121400 | 24826782050 | 43650 | 43650 | 43700 | 43650 | 283 |
| 419 | 20230927 | 121300 | 24814428000 | 43650 | 43600 | 43650 | 43600 | 1680 |
| 420 | 20230927 | 121200 | 24741102350 | 43650 | 43650 | 43650 | 43600 | 2474 |
| 421 | 20230927 | 121100 | 24633112950 | 43650 | 43650 | 43650 | 43600 | 2815 |
| 422 | 20230927 | 121000 | 24510238700 | 43650 | 43650 | 43650 | 43600 | 1866 |
| 423 | 20230927 | 120900 | 24428794550 | 43650 | 43650 | 43650 | 43650 | 233 |
| 424 | 20230927 | 120800 | 24418624100 | 43650 | 43650 | 43650 | 43600 | 254 |
| 425 | 20230927 | 120700 | 24407540900 | 43650 | 43650 | 43650 | 43600 | 305 |
| 426 | 20230927 | 120600 | 24394229600 | 43650 | 43600 | 43650 | 43600 | 591 |
| 427 | 20230927 | 120500 | 24368435750 | 43650 | 43650 | 43650 | 43600 | 2471 |
| 428 | 20230927 | 120400 | 24260585500 | 43600 | 43650 | 43650 | 43600 | 1082 |
| 429 | 20230927 | 120300 | 24213372150 | 43650 | 43650 | 43650 | 43600 | 799 |
| 430 | 20230927 | 120200 | 24178510000 | 43600 | 43650 | 43650 | 43600 | 817 |
| 431 | 20230927 | 120100 | 24142863300 | 43650 | 43700 | 43700 | 43600 | 2935 |
| 432 | 20230927 | 120000 | 24014744400 | 43700 | 43650 | 43700 | 43650 | 651 |
| 433 | 20230927 | 115900 | 23986313550 | 43700 | 43750 | 43750 | 43700 | 5389 |
| 434 | 20230927 | 115800 | 23750804100 | 43750 | 43800 | 43800 | 43700 | 6846 |
| 435 | 20230927 | 115700 | 23451174500 | 43750 | 43800 | 43800 | 43750 | 598 |
| 436 | 20230927 | 115600 | 23424984900 | 43800 | 43800 | 43800 | 43750 | 661 |
| 437 | 20230927 | 115500 | 23396043150 | 43800 | 43800 | 43800 | 43750 | 838 |
| 438 | 20230927 | 115400 | 23359339100 | 43800 | 43800 | 43800 | 43750 | 2281 |
| 439 | 20230927 | 115300 | 23259432150 | 43800 | 43800 | 43800 | 43800 | 210 |
| 440 | 20230927 | 115200 | 23250234150 | 43800 | 43800 | 43800 | 43750 | 224 |
| 441 | 20230927 | 115100 | 23240427250 | 43800 | 43800 | 43800 | 43750 | 712 |
| 442 | 20230927 | 115000 | 23209270550 | 43800 | 43800 | 43800 | 43750 | 1006 |
| 443 | 20230927 | 114900 | 23165208400 | 43750 | 43800 | 43800 | 43750 | 344 |
| 444 | 20230927 | 114800 | 23150147800 | 43800 | 43800 | 43800 | 43750 | 1134 |
| 445 | 20230927 | 114700 | 23100519050 | 43800 | 43800 | 43800 | 43750 | 769 |
| 446 | 20230927 | 114600 | 23066859050 | 43800 | 43800 | 43800 | 43750 | 965 |
| 447 | 20230927 | 114500 | 23024592450 | 43800 | 43800 | 43800 | 43750 | 1456 |
| 448 | 20230927 | 114400 | 22960829700 | 43750 | 43800 | 43800 | 43750 | 708 |
| 449 | 20230927 | 114300 | 22929845450 | 43750 | 43800 | 43800 | 43750 | 1543 |
| 450 | 20230927 | 114200 | 22862321150 | 43800 | 43850 | 43850 | 43750 | 4225 |
| 451 | 20230927 | 114100 | 22677261100 | 43850 | 43800 | 43850 | 43800 | 1209 |
| 452 | 20230927 | 114000 | 22624254300 | 43850 | 43850 | 43900 | 43800 | 2776 |
| 453 | 20230927 | 113900 | 22502530150 | 43900 | 43900 | 43900 | 43850 | 362 |
| 454 | 20230927 | 113800 | 22486643400 | 43900 | 43900 | 43900 | 43850 | 724 |
| 455 | 20230927 | 113700 | 22454862200 | 43900 | 43850 | 43950 | 43850 | 6468 |
| 456 | 20230927 | 113600 | 22170910650 | 43900 | 43900 | 43900 | 43850 | 1148 |
| 457 | 20230927 | 113500 | 22120553750 | 43850 | 43900 | 43900 | 43850 | 339 |
| 458 | 20230927 | 113400 | 22105685350 | 43850 | 43900 | 43900 | 43850 | 167 |
| 459 | 20230927 | 113300 | 22098354850 | 43900 | 43900 | 43900 | 43850 | 62 |
| 460 | 20230927 | 113200 | 22095633300 | 43900 | 43900 | 43900 | 43850 | 512 |
| 461 | 20230927 | 113100 | 22073178700 | 43900 | 43950 | 43950 | 43850 | 3121 |
| 462 | 20230927 | 113000 | 21936167150 | 43950 | 43950 | 43950 | 43900 | 229 |
| 463 | 20230927 | 112900 | 21926106700 | 43950 | 44000 | 44000 | 43900 | 1574 |
| 464 | 20230927 | 112800 | 21856939350 | 44000 | 43950 | 44000 | 43900 | 4078 |
| 465 | 20230927 | 112700 | 21677714450 | 43950 | 43950 | 43950 | 43900 | 1382 |
| 466 | 20230927 | 112600 | 21616986800 | 43950 | 43950 | 43950 | 43900 | 360 |
| 467 | 20230927 | 112500 | 21601172100 | 43900 | 43900 | 43950 | 43900 | 1038 |
| 468 | 20230927 | 112400 | 21555580200 | 43900 | 43900 | 43950 | 43900 | 639 |
| 469 | 20230927 | 112300 | 21527523150 | 43900 | 43900 | 43950 | 43900 | 3581 |
| 470 | 20230927 | 112200 | 21370298100 | 43950 | 43950 | 43950 | 43900 | 149 |
| 471 | 20230927 | 112100 | 21363753350 | 43950 | 44000 | 44000 | 43900 | 2730 |
| 472 | 20230927 | 112000 | 21243765800 | 44000 | 44000 | 44000 | 43950 | 283 |
| 473 | 20230927 | 111900 | 21231315750 | 44000 | 43950 | 44000 | 43950 | 259 |
| 474 | 20230927 | 111800 | 21219924600 | 44000 | 44000 | 44000 | 43950 | 459 |
| 475 | 20230927 | 111700 | 21199729100 | 44000 | 44000 | 44000 | 43950 | 110 |
| 476 | 20230927 | 111600 | 21194890400 | 44000 | 44000 | 44000 | 43950 | 500 |
| 477 | 20230927 | 111500 | 21172895950 | 43950 | 44000 | 44000 | 43950 | 406 |
| 478 | 20230927 | 111400 | 21155038300 | 44000 | 44000 | 44000 | 43950 | 1181 |
| 479 | 20230927 | 111300 | 21103104800 | 44000 | 44000 | 44050 | 43950 | 3200 |
| 480 | 20230927 | 111200 | 20962300300 | 44050 | 44050 | 44050 | 44000 | 819 |
| 481 | 20230927 | 111100 | 20926247550 | 44050 | 44000 | 44050 | 44000 | 2086 |
| 482 | 20230927 | 111000 | 20834459750 | 44000 | 44000 | 44000 | 43950 | 615 |
| 483 | 20230927 | 110900 | 20807403300 | 44000 | 43950 | 44000 | 43950 | 2753 |
| 484 | 20230927 | 110800 | 20686394850 | 43950 | 43950 | 44000 | 43950 | 1142 |
| 485 | 20230927 | 110700 | 20636202150 | 43950 | 44050 | 44050 | 43950 | 9805 |
| 486 | 20230927 | 110600 | 20204907450 | 44050 | 44050 | 44050 | 44000 | 587 |
| 487 | 20230927 | 110500 | 20179056000 | 44050 | 44050 | 44050 | 44000 | 659 |
| 488 | 20230927 | 110400 | 20150043000 | 44050 | 44050 | 44050 | 44000 | 1295 |
| 489 | 20230927 | 110300 | 20093036550 | 44050 | 44000 | 44050 | 44000 | 834 |
| 490 | 20230927 | 110200 | 20056315850 | 44000 | 44000 | 44050 | 44000 | 602 |
| 491 | 20230927 | 110100 | 20029806950 | 44000 | 44100 | 44100 | 44000 | 8332 |
| 492 | 20230927 | 110000 | 19662825200 | 44100 | 44150 | 44150 | 44050 | 2185 |
| 493 | 20230927 | 105900 | 19566487100 | 44150 | 44100 | 44150 | 44100 | 690 |
| 494 | 20230927 | 105800 | 19536051150 | 44150 | 44150 | 44150 | 44100 | 1071 |
| 495 | 20230927 | 105700 | 19488811400 | 44150 | 44150 | 44200 | 44100 | 2123 |
| 496 | 20230927 | 105600 | 19395067950 | 44150 | 44200 | 44200 | 44150 | 1371 |
| 497 | 20230927 | 105500 | 19334508500 | 44150 | 44200 | 44200 | 44150 | 2349 |
| 498 | 20230927 | 105400 | 19230693550 | 44200 | 44200 | 44200 | 44150 | 2631 |
| 499 | 20230927 | 105300 | 19114414650 | 44150 | 44150 | 44200 | 44150 | 6939 |
| 500 | 20230927 | 105200 | 18807984950 | 44150 | 44100 | 44150 | 44100 | 3380 |
| 501 | 20230927 | 105100 | 18658920200 | 44100 | 44100 | 44150 | 44100 | 641 |
| 502 | 20230927 | 105000 | 18630643200 | 44100 | 44150 | 44200 | 44100 | 2116 |
| 503 | 20230927 | 104900 | 18537229250 | 44200 | 44200 | 44200 | 44150 | 1155 |
| 504 | 20230927 | 104800 | 18486224350 | 44200 | 44200 | 44200 | 44150 | 4209 |
| 505 | 20230927 | 104700 | 18300372300 | 44200 | 44200 | 44200 | 44150 | 1060 |
| 506 | 20230927 | 104600 | 18253551450 | 44200 | 44200 | 44200 | 44150 | 2983 |
| 507 | 20230927 | 104500 | 18121797000 | 44150 | 44150 | 44200 | 44100 | 5914 |
| 508 | 20230927 | 104400 | 17860653800 | 44150 | 44150 | 44150 | 44100 | 1323 |
| 509 | 20230927 | 104300 | 17802268900 | 44150 | 44150 | 44150 | 44100 | 1469 |
| 510 | 20230927 | 104200 | 17737467400 | 44100 | 44150 | 44150 | 44100 | 2877 |
| 511 | 20230927 | 104100 | 17610567850 | 44100 | 44150 | 44150 | 44100 | 4232 |
| 512 | 20230927 | 104000 | 17423893500 | 44150 | 44150 | 44150 | 44100 | 680 |
| 513 | 20230927 | 103900 | 17393872650 | 44150 | 44150 | 44150 | 44100 | 637 |
| 514 | 20230927 | 103800 | 17365756100 | 44150 | 44050 | 44150 | 44050 | 18641 |
| 515 | 20230927 | 103700 | 16543970450 | 44050 | 44050 | 44050 | 44000 | 3386 |
| 516 | 20230927 | 103600 | 16394948600 | 44050 | 44050 | 44050 | 44000 | 716 |
| 517 | 20230927 | 103500 | 16363429350 | 44050 | 44050 | 44050 | 44000 | 721 |
| 518 | 20230927 | 103400 | 16331690900 | 44050 | 44050 | 44100 | 44000 | 4374 |
| 519 | 20230927 | 103300 | 16139044100 | 44100 | 44100 | 44100 | 44050 | 720 |
| 520 | 20230927 | 103200 | 16107301050 | 44100 | 44100 | 44100 | 44050 | 1820 |
| 521 | 20230927 | 103100 | 16027042750 | 44050 | 44050 | 44100 | 44050 | 2824 |
| 522 | 20230927 | 103000 | 15902565150 | 44050 | 44050 | 44100 | 44000 | 9526 |
| 523 | 20230927 | 102900 | 15482893150 | 44050 | 44050 | 44050 | 44000 | 640 |
| 524 | 20230927 | 102800 | 15454705900 | 44050 | 44050 | 44050 | 44000 | 2803 |
| 525 | 20230927 | 102700 | 15331261900 | 44000 | 44050 | 44050 | 44000 | 1120 |
| 526 | 20230927 | 102600 | 15281955850 | 44050 | 44000 | 44050 | 43950 | 20307 |
| 527 | 20230927 | 102500 | 14388235600 | 43950 | 43950 | 44000 | 43900 | 8128 |
| 528 | 20230927 | 102400 | 14031004800 | 43900 | 43900 | 43950 | 43900 | 250 |
| 529 | 20230927 | 102300 | 14020018100 | 43900 | 43900 | 43950 | 43850 | 4011 |
| 530 | 20230927 | 102200 | 13843935500 | 43850 | 43900 | 43900 | 43850 | 932 |
| 531 | 20230927 | 102100 | 13803053350 | 43900 | 43950 | 43950 | 43850 | 7132 |
| 532 | 20230927 | 102000 | 13489942600 | 43900 | 43950 | 43950 | 43900 | 5325 |
| 533 | 20230927 | 101900 | 13255948050 | 43950 | 43850 | 43950 | 43800 | 11441 |
| 534 | 20230927 | 101800 | 12753921500 | 43850 | 43850 | 43850 | 43800 | 2017 |
| 535 | 20230927 | 101700 | 12665484100 | 43850 | 43800 | 43850 | 43800 | 11251 |
| 536 | 20230927 | 101600 | 12172407250 | 43800 | 43800 | 43850 | 43750 | 8809 |
| 537 | 20230927 | 101500 | 11786586300 | 43800 | 43800 | 43800 | 43750 | 1325 |
| 538 | 20230927 | 101400 | 11728555600 | 43800 | 43800 | 43800 | 43750 | 1258 |
| 539 | 20230927 | 101300 | 11673455550 | 43800 | 43800 | 43800 | 43750 | 925 |
| 540 | 20230927 | 101200 | 11632955750 | 43750 | 43750 | 43800 | 43750 | 1006 |
| 541 | 20230927 | 101100 | 11588915700 | 43750 | 43750 | 43750 | 43700 | 5865 |
| 542 | 20230927 | 101000 | 11332325550 | 43750 | 43750 | 43750 | 43700 | 799 |
| 543 | 20230927 | 100900 | 11297370250 | 43700 | 43700 | 43750 | 43650 | 3262 |
| 544 | 20230927 | 100800 | 11154819100 | 43700 | 43650 | 43700 | 43650 | 496 |
| 545 | 20230927 | 100700 | 11133149100 | 43700 | 43650 | 43700 | 43650 | 332 |
| 546 | 20230927 | 100600 | 11118643200 | 43700 | 43650 | 43700 | 43650 | 232 |
| 547 | 20230927 | 100500 | 11108507750 | 43700 | 43650 | 43700 | 43650 | 1287 |
| 548 | 20230927 | 100400 | 11052322900 | 43650 | 43650 | 43650 | 43600 | 4468 |
| 549 | 20230927 | 100300 | 10857311600 | 43650 | 43650 | 43650 | 43600 | 450 |
| 550 | 20230927 | 100200 | 10837679150 | 43650 | 43650 | 43650 | 43600 | 620 |
| 551 | 20230927 | 100100 | 10810635500 | 43650 | 43600 | 43650 | 43600 | 3155 |
| 552 | 20230927 | 100000 | 10673055050 | 43600 | 43600 | 43650 | 43600 | 1119 |
| 553 | 20230927 | 095900 | 10624250000 | 43600 | 43700 | 43700 | 43600 | 2597 |
| 554 | 20230927 | 095800 | 10510861200 | 43700 | 43700 | 43700 | 43650 | 2422 |
| 555 | 20230927 | 095700 | 10405075900 | 43700 | 43700 | 43700 | 43650 | 893 |
| 556 | 20230927 | 095600 | 10366064850 | 43700 | 43700 | 43700 | 43650 | 826 |
| 557 | 20230927 | 095500 | 10329976800 | 43700 | 43650 | 43750 | 43600 | 3912 |
| 558 | 20230927 | 095400 | 10159122600 | 43650 | 43600 | 43650 | 43600 | 3298 |
| 559 | 20230927 | 095300 | 10015323500 | 43600 | 43650 | 43650 | 43550 | 4831 |
| 560 | 20230927 | 095200 | 9804692900 | 43650 | 43650 | 43650 | 43600 | 709 |
| 561 | 20230927 | 095100 | 9773749300 | 43650 | 43650 | 43650 | 43600 | 381 |
| 562 | 20230927 | 095000 | 9757122400 | 43650 | 43600 | 43650 | 43550 | 6427 |
| 563 | 20230927 | 094900 | 9476825100 | 43600 | 43600 | 43600 | 43550 | 1014 |
| 564 | 20230927 | 094800 | 9432619200 | 43600 | 43650 | 43650 | 43600 | 3665 |
| 565 | 20230927 | 094700 | 9272810150 | 43650 | 43650 | 43650 | 43600 | 753 |
| 566 | 20230927 | 094600 | 9239947050 | 43600 | 43600 | 43650 | 43600 | 428 |
| 567 | 20230927 | 094500 | 9221267600 | 43650 | 43600 | 43650 | 43600 | 3962 |
| 568 | 20230927 | 094400 | 9048467400 | 43600 | 43650 | 43650 | 43550 | 6874 |
| 569 | 20230927 | 094300 | 8748754250 | 43650 | 43700 | 43700 | 43600 | 1427 |
| 570 | 20230927 | 094200 | 8686465450 | 43700 | 43750 | 43750 | 43650 | 1255 |
| 571 | 20230927 | 094100 | 8631625250 | 43700 | 43650 | 43700 | 43650 | 7771 |
| 572 | 20230927 | 094000 | 8292137700 | 43650 | 43600 | 43650 | 43550 | 10996 |
| 573 | 20230927 | 093900 | 7812664350 | 43600 | 43600 | 43600 | 43550 | 1061 |
| 574 | 20230927 | 093800 | 7766417200 | 43600 | 43600 | 43600 | 43550 | 1658 |
| 575 | 20230927 | 093700 | 7694196150 | 43600 | 43600 | 43600 | 43550 | 2243 |
| 576 | 20230927 | 093600 | 7596451750 | 43600 | 43550 | 43600 | 43550 | 554 |
| 577 | 20230927 | 093500 | 7572321000 | 43550 | 43600 | 43600 | 43550 | 557 |
| 578 | 20230927 | 093400 | 7548051000 | 43550 | 43550 | 43600 | 43550 | 613 |
| 579 | 20230927 | 093300 | 7521345600 | 43600 | 43600 | 43600 | 43550 | 587 |
| 580 | 20230927 | 093200 | 7495761950 | 43600 | 43500 | 43600 | 43500 | 8940 |
| 581 | 20230927 | 093100 | 7106503950 | 43500 | 43550 | 43550 | 43450 | 2581 |
| 582 | 20230927 | 093000 | 6994248050 | 43550 | 43500 | 43550 | 43500 | 8046 |
| 583 | 20230927 | 092900 | 6644223000 | 43550 | 43550 | 43550 | 43500 | 1290 |
| 584 | 20230927 | 092800 | 6588093400 | 43550 | 43550 | 43600 | 43550 | 1994 |
| 585 | 20230927 | 092700 | 6501240100 | 43600 | 43500 | 43600 | 43500 | 3108 |
| 586 | 20230927 | 092600 | 6365891350 | 43550 | 43550 | 43600 | 43500 | 3738 |
| 587 | 20230927 | 092500 | 6203067550 | 43550 | 43600 | 43600 | 43550 | 1664 |
| 588 | 20230927 | 092400 | 6130562250 | 43550 | 43550 | 43600 | 43500 | 2672 |
| 589 | 20230927 | 092300 | 6014196950 | 43500 | 43550 | 43600 | 43500 | 6621 |
| 590 | 20230927 | 092200 | 5725851450 | 43600 | 43650 | 43650 | 43550 | 5932 |
| 591 | 20230927 | 092100 | 5467239800 | 43650 | 43650 | 43650 | 43600 | 3051 |
| 592 | 20230927 | 092000 | 5334063950 | 43700 | 43700 | 43700 | 43650 | 1870 |
| 593 | 20230927 | 091900 | 5252360400 | 43700 | 43700 | 43700 | 43650 | 1351 |
| 594 | 20230927 | 091800 | 5193342350 | 43700 | 43700 | 43700 | 43650 | 4175 |
| 595 | 20230927 | 091700 | 5011045550 | 43700 | 43700 | 43700 | 43650 | 1265 |
| 596 | 20230927 | 091600 | 4955776850 | 43700 | 43700 | 43750 | 43600 | 10638 |
| 597 | 20230927 | 091500 | 4491117950 | 43750 | 43700 | 43750 | 43700 | 1039 |
| 598 | 20230927 | 091400 | 4445677650 | 43750 | 43750 | 43750 | 43700 | 1422 |
| 599 | 20230927 | 091300 | 4383511950 | 43750 | 43800 | 43800 | 43700 | 5255 |
| 600 | 20230927 | 091200 | 4153592850 | 43800 | 43800 | 43800 | 43750 | 2323 |
| 601 | 20230927 | 091100 | 4051845750 | 43800 | 43750 | 43800 | 43700 | 3889 |
| 602 | 20230927 | 091000 | 3881655050 | 43750 | 43750 | 43750 | 43700 | 1778 |
| 603 | 20230927 | 090900 | 3803882900 | 43700 | 43800 | 43800 | 43700 | 3595 |
| 604 | 20230927 | 090800 | 3646627000 | 43800 | 43750 | 43800 | 43700 | 8648 |
| 605 | 20230927 | 090700 | 3268190250 | 43750 | 43650 | 43800 | 43650 | 7917 |
| 606 | 20230927 | 090600 | 2921733300 | 43650 | 43600 | 43700 | 43600 | 7591 |
| 607 | 20230927 | 090500 | 2590460450 | 43600 | 43700 | 43750 | 43600 | 4307 |
| 608 | 20230927 | 090400 | 2402470950 | 43700 | 43450 | 43700 | 43450 | 12899 |
| 609 | 20230927 | 090300 | 1840371700 | 43450 | 43450 | 43450 | 43400 | 5094 |
| 610 | 20230927 | 090200 | 1619068350 | 43450 | 43300 | 43450 | 43300 | 5127 |
| 611 | 20230927 | 090100 | 1396700150 | 43350 | 43400 | 43450 | 43300 | 6427 |
| 612 | 20230927 | 090000 | 1118161500 | 43450 | 43150 | 43450 | 43150 | 25855 |