33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 191700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 3 | 20230926 | 191600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20230926 | 191500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20230926 | 191400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20230926 | 191300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20230926 | 191200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20230926 | 191100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20230926 | 191000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20230926 | 190900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20230926 | 190800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20230926 | 190700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20230926 | 190600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20230926 | 190500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20230926 | 190400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20230926 | 190300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20230926 | 190200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20230926 | 190100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20230926 | 190000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20230926 | 185900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20230926 | 185800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20230926 | 185700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20230926 | 185600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20230926 | 185500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20230926 | 185400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20230926 | 185300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20230926 | 185200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20230926 | 185100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20230926 | 185000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20230926 | 184900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20230926 | 184800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20230926 | 184700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 33 | 20230926 | 184600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20230926 | 184500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20230926 | 184400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20230926 | 184300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20230926 | 184200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20230926 | 184100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20230926 | 184000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20230926 | 183900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20230926 | 183800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20230926 | 183700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20230926 | 183600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20230926 | 183500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20230926 | 183400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20230926 | 183300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20230926 | 183200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20230926 | 183100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20230926 | 183000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20230926 | 182900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20230926 | 182800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20230926 | 182700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20230926 | 182600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20230926 | 182500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20230926 | 182400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20230926 | 182300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20230926 | 182200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20230926 | 182100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20230926 | 182000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20230926 | 181900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20230926 | 181800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20230926 | 181700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 63 | 20230926 | 181600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20230926 | 181500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20230926 | 181400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20230926 | 181300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20230926 | 181200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20230926 | 181100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20230926 | 181000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20230926 | 180900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20230926 | 180800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20230926 | 180700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20230926 | 180600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20230926 | 180500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20230926 | 180400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20230926 | 180300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20230926 | 180200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20230926 | 180100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20230926 | 180000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20230926 | 175900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20230926 | 175800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20230926 | 175700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20230926 | 175600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20230926 | 175500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20230926 | 175400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20230926 | 175300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20230926 | 175200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20230926 | 175100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20230926 | 175000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20230926 | 174900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20230926 | 174800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20230926 | 174700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 93 | 20230926 | 174600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20230926 | 174500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20230926 | 174400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20230926 | 174300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20230926 | 174200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20230926 | 174100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20230926 | 174000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20230926 | 173900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20230926 | 173800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20230926 | 173700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20230926 | 173600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20230926 | 173500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20230926 | 173400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20230926 | 173300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20230926 | 173200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20230926 | 173100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20230926 | 173000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20230926 | 172900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20230926 | 172800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20230926 | 172700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20230926 | 172600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20230926 | 172500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20230926 | 172400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20230926 | 172300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20230926 | 172200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20230926 | 172100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20230926 | 172000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20230926 | 171900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20230926 | 171800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20230926 | 171700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 123 | 20230926 | 171600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20230926 | 171500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20230926 | 171400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20230926 | 171300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20230926 | 171200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20230926 | 171100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20230926 | 171000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20230926 | 170900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20230926 | 170800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20230926 | 170700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20230926 | 170600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20230926 | 170500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20230926 | 170400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20230926 | 170300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20230926 | 170200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20230926 | 170100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20230926 | 170000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20230926 | 165900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20230926 | 165800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20230926 | 165700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20230926 | 165600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20230926 | 165500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20230926 | 165400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20230926 | 165300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20230926 | 165200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20230926 | 165100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20230926 | 165000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20230926 | 164900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20230926 | 164800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20230926 | 164700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 153 | 20230926 | 164600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20230926 | 164500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20230926 | 164400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20230926 | 164300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20230926 | 164200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20230926 | 164100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20230926 | 164000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20230926 | 163900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20230926 | 163800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20230926 | 163700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20230926 | 163600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20230926 | 163500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20230926 | 163400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20230926 | 163300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20230926 | 163200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20230926 | 163100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20230926 | 163000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20230926 | 162900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20230926 | 162800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20230926 | 162700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20230926 | 162600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20230926 | 162500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20230926 | 162400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20230926 | 162300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20230926 | 162200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20230926 | 162100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20230926 | 162000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20230926 | 161900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20230926 | 161800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20230926 | 161700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 183 | 20230926 | 161600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20230926 | 161500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20230926 | 161400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20230926 | 161300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20230926 | 161200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20230926 | 161100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20230926 | 161000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20230926 | 160900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20230926 | 160800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20230926 | 160700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20230926 | 160600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20230926 | 160500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20230926 | 160400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20230926 | 160300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20230926 | 160200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20230926 | 160100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20230926 | 160000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20230926 | 155900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20230926 | 155800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20230926 | 155700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20230926 | 155600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20230926 | 155500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20230926 | 155400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20230926 | 155300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20230926 | 155200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20230926 | 155100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20230926 | 155000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20230926 | 154900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20230926 | 154800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20230926 | 154700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 213 | 20230926 | 154600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20230926 | 154500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20230926 | 154400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20230926 | 154300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20230926 | 154200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20230926 | 154100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20230926 | 154000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20230926 | 153900 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20230926 | 153800 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20230926 | 153700 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20230926 | 153600 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20230926 | 153500 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20230926 | 153400 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20230926 | 153300 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20230926 | 153200 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20230926 | 153100 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20230926 | 153000 | 12080043700 | 30600 | 30600 | 30600 | 30600 | 31394 |
| 230 | 20230926 | 152900 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20230926 | 152800 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20230926 | 152700 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20230926 | 152600 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20230926 | 152500 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20230926 | 152400 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20230926 | 152300 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20230926 | 152200 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20230926 | 152100 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20230926 | 152000 | 11119387300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20230926 | 151900 | 11119387300 | 30600 | 30500 | 30600 | 30500 | 1371 |
| 241 | 20230926 | 151800 | 11077481400 | 30500 | 30500 | 30550 | 30500 | 914 |
| 242 | 20230926 | 151700 | 11049573650 | 30550 | 30550 | 30550 | 30500 | 553 |
| 243 | 20230926 | 151600 | 11032681800 | 30500 | 30500 | 30500 | 30450 | 2423 |
| 244 | 20230926 | 151500 | 10958801450 | 30500 | 30450 | 30500 | 30450 | 624 |
| 245 | 20230926 | 151400 | 10939781900 | 30450 | 30500 | 30500 | 30450 | 973 |
| 246 | 20230926 | 151300 | 10910138000 | 30500 | 30450 | 30500 | 30450 | 589 |
| 247 | 20230926 | 151200 | 10892192400 | 30450 | 30450 | 30500 | 30450 | 988 |
| 248 | 20230926 | 151100 | 10862097200 | 30450 | 30450 | 30500 | 30450 | 776 |
| 249 | 20230926 | 151000 | 10838446750 | 30450 | 30450 | 30500 | 30450 | 659 |
| 250 | 20230926 | 150900 | 10818374350 | 30450 | 30450 | 30500 | 30450 | 340 |
| 251 | 20230926 | 150800 | 10808015600 | 30450 | 30450 | 30500 | 30450 | 235 |
| 252 | 20230926 | 150700 | 10800853950 | 30500 | 30500 | 30500 | 30450 | 170 |
| 253 | 20230926 | 150600 | 10795670800 | 30500 | 30500 | 30500 | 30450 | 1560 |
| 254 | 20230926 | 150500 | 10748098500 | 30500 | 30450 | 30500 | 30450 | 1635 |
| 255 | 20230926 | 150400 | 10698305800 | 30450 | 30500 | 30550 | 30450 | 5133 |
| 256 | 20230926 | 150300 | 10541792750 | 30550 | 30500 | 30550 | 30500 | 449 |
| 257 | 20230926 | 150200 | 10528082000 | 30550 | 30500 | 30550 | 30500 | 444 |
| 258 | 20230926 | 150100 | 10514524450 | 30550 | 30500 | 30550 | 30500 | 607 |
| 259 | 20230926 | 150000 | 10495989100 | 30550 | 30500 | 30550 | 30500 | 655 |
| 260 | 20230926 | 145900 | 10475983950 | 30550 | 30500 | 30550 | 30500 | 1520 |
| 261 | 20230926 | 145800 | 10429598650 | 30500 | 30500 | 30550 | 30500 | 773 |
| 262 | 20230926 | 145700 | 10405989450 | 30550 | 30500 | 30550 | 30500 | 812 |
| 263 | 20230926 | 145600 | 10381201450 | 30500 | 30550 | 30550 | 30500 | 760 |
| 264 | 20230926 | 145500 | 10357989800 | 30500 | 30500 | 30550 | 30500 | 569 |
| 265 | 20230926 | 145400 | 10340614350 | 30500 | 30500 | 30550 | 30500 | 691 |
| 266 | 20230926 | 145300 | 10319525550 | 30500 | 30550 | 30550 | 30500 | 1835 |
| 267 | 20230926 | 145200 | 10263474000 | 30600 | 30550 | 30600 | 30550 | 569 |
| 268 | 20230926 | 145100 | 10246081600 | 30600 | 30550 | 30600 | 30550 | 515 |
| 269 | 20230926 | 145000 | 10230329650 | 30600 | 30550 | 30600 | 30550 | 828 |
| 270 | 20230926 | 144900 | 10204998700 | 30600 | 30600 | 30600 | 30550 | 372 |
| 271 | 20230926 | 144800 | 10193617350 | 30600 | 30600 | 30650 | 30600 | 1241 |
| 272 | 20230926 | 144700 | 10155628100 | 30650 | 30650 | 30650 | 30600 | 542 |
| 273 | 20230926 | 144600 | 10139018500 | 30600 | 30650 | 30650 | 30600 | 874 |
| 274 | 20230926 | 144500 | 10112243450 | 30650 | 30650 | 30650 | 30600 | 473 |
| 275 | 20230926 | 144400 | 10097748350 | 30600 | 30550 | 30650 | 30550 | 5634 |
| 276 | 20230926 | 144300 | 9925384850 | 30600 | 30600 | 30600 | 30550 | 987 |
| 277 | 20230926 | 144200 | 9895217450 | 30600 | 30600 | 30600 | 30550 | 517 |
| 278 | 20230926 | 144100 | 9879402350 | 30600 | 30500 | 30600 | 30500 | 2754 |
| 279 | 20230926 | 144000 | 9795252100 | 30500 | 30450 | 30550 | 30450 | 3629 |
| 280 | 20230926 | 143900 | 9684559950 | 30500 | 30450 | 30500 | 30450 | 954 |
| 281 | 20230926 | 143800 | 9655484700 | 30450 | 30450 | 30500 | 30450 | 275 |
| 282 | 20230926 | 143700 | 9647101500 | 30500 | 30450 | 30500 | 30450 | 459 |
| 283 | 20230926 | 143600 | 9633105450 | 30500 | 30500 | 30550 | 30450 | 3773 |
| 284 | 20230926 | 143500 | 9518020250 | 30500 | 30550 | 30550 | 30500 | 558 |
| 285 | 20230926 | 143400 | 9500981400 | 30500 | 30500 | 30550 | 30500 | 333 |
| 286 | 20230926 | 143300 | 9490819150 | 30500 | 30500 | 30550 | 30450 | 2879 |
| 287 | 20230926 | 143200 | 9403012600 | 30500 | 30550 | 30550 | 30500 | 805 |
| 288 | 20230926 | 143100 | 9378437650 | 30500 | 30550 | 30550 | 30500 | 614 |
| 289 | 20230926 | 143000 | 9359686100 | 30550 | 30550 | 30550 | 30500 | 606 |
| 290 | 20230926 | 142900 | 9341177900 | 30500 | 30550 | 30550 | 30500 | 576 |
| 291 | 20230926 | 142800 | 9323588950 | 30500 | 30500 | 30550 | 30500 | 510 |
| 292 | 20230926 | 142700 | 9308010400 | 30550 | 30550 | 30550 | 30500 | 1427 |
| 293 | 20230926 | 142600 | 9264420250 | 30550 | 30550 | 30550 | 30500 | 526 |
| 294 | 20230926 | 142500 | 9248352800 | 30550 | 30500 | 30550 | 30450 | 881 |
| 295 | 20230926 | 142400 | 9221465700 | 30450 | 30550 | 30550 | 30450 | 604 |
| 296 | 20230926 | 142300 | 9203035800 | 30550 | 30500 | 30550 | 30500 | 623 |
| 297 | 20230926 | 142200 | 9184012900 | 30550 | 30550 | 30550 | 30500 | 622 |
| 298 | 20230926 | 142100 | 9165021900 | 30550 | 30600 | 30600 | 30500 | 451 |
| 299 | 20230926 | 142000 | 9151244300 | 30550 | 30600 | 30600 | 30550 | 1380 |
| 300 | 20230926 | 141900 | 9109057600 | 30550 | 30600 | 30600 | 30550 | 512 |
| 301 | 20230926 | 141800 | 9093393050 | 30600 | 30550 | 30600 | 30500 | 926 |
| 302 | 20230926 | 141700 | 9065090050 | 30550 | 30500 | 30550 | 30500 | 1122 |
| 303 | 20230926 | 141600 | 9030835850 | 30500 | 30450 | 30500 | 30450 | 872 |
| 304 | 20230926 | 141500 | 9004253050 | 30500 | 30450 | 30500 | 30400 | 1838 |
| 305 | 20230926 | 141400 | 8948275900 | 30400 | 30400 | 30400 | 30350 | 3591 |
| 306 | 20230926 | 141300 | 8839116950 | 30400 | 30400 | 30400 | 30350 | 954 |
| 307 | 20230926 | 141200 | 8810122850 | 30400 | 30350 | 30400 | 30350 | 416 |
| 308 | 20230926 | 141100 | 8797487300 | 30350 | 30400 | 30400 | 30350 | 584 |
| 309 | 20230926 | 141000 | 8779753550 | 30400 | 30400 | 30400 | 30350 | 306 |
| 310 | 20230926 | 140900 | 8770460650 | 30400 | 30400 | 30400 | 30350 | 696 |
| 311 | 20230926 | 140800 | 8749325750 | 30400 | 30400 | 30400 | 30350 | 305 |
| 312 | 20230926 | 140700 | 8740059600 | 30400 | 30450 | 30450 | 30350 | 5359 |
| 313 | 20230926 | 140600 | 8577048650 | 30500 | 30450 | 30500 | 30450 | 599 |
| 314 | 20230926 | 140500 | 8558794050 | 30450 | 30450 | 30500 | 30450 | 314 |
| 315 | 20230926 | 140400 | 8549219300 | 30500 | 30450 | 30500 | 30450 | 242 |
| 316 | 20230926 | 140300 | 8541840950 | 30450 | 30500 | 30500 | 30450 | 261 |
| 317 | 20230926 | 140200 | 8533883950 | 30500 | 30450 | 30500 | 30450 | 213 |
| 318 | 20230926 | 140100 | 8527388600 | 30450 | 30450 | 30500 | 30450 | 135 |
| 319 | 20230926 | 140000 | 8523272100 | 30450 | 30450 | 30500 | 30450 | 210 |
| 320 | 20230926 | 135900 | 8516868050 | 30450 | 30450 | 30500 | 30450 | 217 |
| 321 | 20230926 | 135800 | 8510251050 | 30500 | 30500 | 30500 | 30450 | 117 |
| 322 | 20230926 | 135700 | 8506688300 | 30500 | 30500 | 30550 | 30500 | 479 |
| 323 | 20230926 | 135600 | 8492068950 | 30500 | 30500 | 30550 | 30500 | 204 |
| 324 | 20230926 | 135500 | 8485843750 | 30550 | 30500 | 30550 | 30450 | 188 |
| 325 | 20230926 | 135400 | 8480108450 | 30500 | 30450 | 30500 | 30450 | 323 |
| 326 | 20230926 | 135300 | 8470263150 | 30450 | 30450 | 30450 | 30450 | 293 |
| 327 | 20230926 | 135200 | 8461341300 | 30450 | 30450 | 30450 | 30400 | 487 |
| 328 | 20230926 | 135100 | 8446512200 | 30400 | 30450 | 30450 | 30400 | 1777 |
| 329 | 20230926 | 135000 | 8392417850 | 30450 | 30500 | 30500 | 30400 | 2614 |
| 330 | 20230926 | 134900 | 8312802900 | 30550 | 30500 | 30550 | 30450 | 587 |
| 331 | 20230926 | 134800 | 8294897400 | 30500 | 30500 | 30500 | 30500 | 297 |
| 332 | 20230926 | 134700 | 8285838900 | 30500 | 30450 | 30500 | 30450 | 532 |
| 333 | 20230926 | 134600 | 8269616350 | 30500 | 30450 | 30500 | 30450 | 652 |
| 334 | 20230926 | 134500 | 8249732700 | 30450 | 30450 | 30500 | 30450 | 397 |
| 335 | 20230926 | 134400 | 8237632700 | 30500 | 30500 | 30500 | 30450 | 252 |
| 336 | 20230926 | 134300 | 8229953000 | 30450 | 30450 | 30500 | 30450 | 201 |
| 337 | 20230926 | 134200 | 8223823400 | 30450 | 30450 | 30500 | 30450 | 386 |
| 338 | 20230926 | 134100 | 8212060200 | 30500 | 30500 | 30550 | 30450 | 2059 |
| 339 | 20230926 | 134000 | 8149264300 | 30550 | 30550 | 30600 | 30550 | 514 |
| 340 | 20230926 | 133900 | 8133554100 | 30550 | 30550 | 30600 | 30550 | 462 |
| 341 | 20230926 | 133800 | 8119420500 | 30600 | 30550 | 30600 | 30550 | 406 |
| 342 | 20230926 | 133700 | 8107006700 | 30550 | 30550 | 30550 | 30500 | 578 |
| 343 | 20230926 | 133600 | 8089350300 | 30550 | 30550 | 30600 | 30500 | 483 |
| 344 | 20230926 | 133500 | 8074590500 | 30550 | 30650 | 30700 | 30550 | 968 |
| 345 | 20230926 | 133400 | 8044947750 | 30650 | 30650 | 30650 | 30650 | 454 |
| 346 | 20230926 | 133300 | 8031032650 | 30600 | 30650 | 30650 | 30600 | 379 |
| 347 | 20230926 | 133200 | 8019418550 | 30600 | 30650 | 30650 | 30600 | 413 |
| 348 | 20230926 | 133100 | 8006762400 | 30600 | 30600 | 30650 | 30600 | 395 |
| 349 | 20230926 | 133000 | 7994672900 | 30600 | 30550 | 30600 | 30550 | 399 |
| 350 | 20230926 | 132900 | 7982463550 | 30600 | 30550 | 30600 | 30550 | 810 |
| 351 | 20230926 | 132800 | 7957700500 | 30550 | 30550 | 30550 | 30500 | 1493 |
| 352 | 20230926 | 132700 | 7912095900 | 30500 | 30550 | 30550 | 30500 | 488 |
| 353 | 20230926 | 132600 | 7897198150 | 30500 | 30450 | 30500 | 30450 | 408 |
| 354 | 20230926 | 132500 | 7884757400 | 30450 | 30450 | 30500 | 30450 | 586 |
| 355 | 20230926 | 132400 | 7866895050 | 30500 | 30450 | 30500 | 30450 | 408 |
| 356 | 20230926 | 132300 | 7854453150 | 30500 | 30450 | 30500 | 30450 | 279 |
| 357 | 20230926 | 132200 | 7845947100 | 30450 | 30450 | 30500 | 30450 | 215 |
| 358 | 20230926 | 132100 | 7839391500 | 30500 | 30450 | 30500 | 30450 | 698 |
| 359 | 20230926 | 132000 | 7818127300 | 30500 | 30450 | 30500 | 30450 | 152 |
| 360 | 20230926 | 131900 | 7813493150 | 30500 | 30450 | 30500 | 30450 | 550 |
| 361 | 20230926 | 131800 | 7796730050 | 30450 | 30450 | 30450 | 30450 | 261 |
| 362 | 20230926 | 131700 | 7788782600 | 30450 | 30400 | 30450 | 30400 | 697 |
| 363 | 20230926 | 131600 | 7767564000 | 30450 | 30450 | 30500 | 30450 | 895 |
| 364 | 20230926 | 131500 | 7740276150 | 30450 | 30450 | 30500 | 30450 | 592 |
| 365 | 20230926 | 131400 | 7722229250 | 30450 | 30450 | 30450 | 30400 | 375 |
| 366 | 20230926 | 131300 | 7710813550 | 30400 | 30450 | 30450 | 30400 | 465 |
| 367 | 20230926 | 131200 | 7696654400 | 30450 | 30450 | 30450 | 30450 | 120 |
| 368 | 20230926 | 131100 | 7693000400 | 30450 | 30450 | 30450 | 30450 | 221 |
| 369 | 20230926 | 131000 | 7686270950 | 30450 | 30450 | 30450 | 30400 | 243 |
| 370 | 20230926 | 130900 | 7678874250 | 30450 | 30400 | 30450 | 30400 | 1961 |
| 371 | 20230926 | 130800 | 7619197650 | 30450 | 30450 | 30450 | 30400 | 952 |
| 372 | 20230926 | 130700 | 7590216250 | 30450 | 30500 | 30500 | 30450 | 304 |
| 373 | 20230926 | 130600 | 7580950500 | 30450 | 30550 | 30550 | 30450 | 2829 |
| 374 | 20230926 | 130500 | 7494666550 | 30550 | 30550 | 30550 | 30550 | 567 |
| 375 | 20230926 | 130400 | 7477344700 | 30550 | 30550 | 30550 | 30500 | 478 |
| 376 | 20230926 | 130300 | 7462744350 | 30500 | 30500 | 30550 | 30500 | 1044 |
| 377 | 20230926 | 130200 | 7430896350 | 30500 | 30500 | 30500 | 30450 | 405 |
| 378 | 20230926 | 130100 | 7418551350 | 30500 | 30500 | 30500 | 30450 | 261 |
| 379 | 20230926 | 130000 | 7410590950 | 30500 | 30500 | 30500 | 30450 | 216 |
| 380 | 20230926 | 125900 | 7404007650 | 30450 | 30450 | 30500 | 30450 | 313 |
| 381 | 20230926 | 125800 | 7394464250 | 30450 | 30450 | 30500 | 30450 | 347 |
| 382 | 20230926 | 125700 | 7383888300 | 30500 | 30500 | 30500 | 30450 | 245 |
| 383 | 20230926 | 125600 | 7376418150 | 30500 | 30450 | 30500 | 30450 | 211 |
| 384 | 20230926 | 125500 | 7369983000 | 30450 | 30500 | 30500 | 30450 | 946 |
| 385 | 20230926 | 125400 | 7341164850 | 30500 | 30500 | 30500 | 30450 | 152 |
| 386 | 20230926 | 125300 | 7336528950 | 30500 | 30500 | 30500 | 30500 | 214 |
| 387 | 20230926 | 125200 | 7330001950 | 30500 | 30500 | 30500 | 30450 | 231 |
| 388 | 20230926 | 125100 | 7322956900 | 30500 | 30500 | 30500 | 30450 | 418 |
| 389 | 20230926 | 125000 | 7310215000 | 30500 | 30500 | 30500 | 30500 | 363 |
| 390 | 20230926 | 124900 | 7299143500 | 30500 | 30450 | 30500 | 30450 | 361 |
| 391 | 20230926 | 124800 | 7288136400 | 30450 | 30450 | 30500 | 30450 | 198 |
| 392 | 20230926 | 124700 | 7282098050 | 30500 | 30450 | 30500 | 30450 | 677 |
| 393 | 20230926 | 124600 | 7261452150 | 30500 | 30500 | 30500 | 30450 | 193 |
| 394 | 20230926 | 124500 | 7255565700 | 30500 | 30500 | 30500 | 30500 | 1675 |
| 395 | 20230926 | 124400 | 7204478200 | 30450 | 30450 | 30500 | 30450 | 594 |
| 396 | 20230926 | 124300 | 7186381050 | 30450 | 30500 | 30500 | 30450 | 1146 |
| 397 | 20230926 | 124200 | 7151454550 | 30450 | 30500 | 30500 | 30400 | 5737 |
| 398 | 20230926 | 124100 | 6976777550 | 30500 | 30500 | 30550 | 30500 | 1290 |
| 399 | 20230926 | 124000 | 6937422400 | 30500 | 30550 | 30550 | 30500 | 721 |
| 400 | 20230926 | 123900 | 6915422350 | 30550 | 30600 | 30600 | 30550 | 1950 |
| 401 | 20230926 | 123800 | 6855844150 | 30550 | 30600 | 30650 | 30550 | 1065 |
| 402 | 20230926 | 123700 | 6823246050 | 30650 | 30650 | 30650 | 30600 | 263 |
| 403 | 20230926 | 123600 | 6815188100 | 30650 | 30650 | 30650 | 30600 | 171 |
| 404 | 20230926 | 123500 | 6809948050 | 30600 | 30700 | 30700 | 30600 | 631 |
| 405 | 20230926 | 123400 | 6790597550 | 30700 | 30700 | 30700 | 30650 | 1016 |
| 406 | 20230926 | 123300 | 6759448700 | 30650 | 30650 | 30700 | 30650 | 180 |
| 407 | 20230926 | 123200 | 6753925850 | 30650 | 30650 | 30700 | 30650 | 286 |
| 408 | 20230926 | 123100 | 6745150100 | 30650 | 30700 | 30700 | 30650 | 230 |
| 409 | 20230926 | 123000 | 6738091450 | 30650 | 30700 | 30700 | 30650 | 984 |
| 410 | 20230926 | 122900 | 6707892450 | 30750 | 30700 | 30750 | 30700 | 460 |
| 411 | 20230926 | 122800 | 6693753050 | 30700 | 30850 | 30850 | 30700 | 1366 |
| 412 | 20230926 | 122700 | 6651698550 | 30850 | 30850 | 30900 | 30850 | 1735 |
| 413 | 20230926 | 122600 | 6598168100 | 30900 | 30850 | 30900 | 30850 | 377 |
| 414 | 20230926 | 122500 | 6586522500 | 30850 | 30850 | 30900 | 30850 | 384 |
| 415 | 20230926 | 122400 | 6574662300 | 30900 | 30850 | 30900 | 30850 | 247 |
| 416 | 20230926 | 122300 | 6567033600 | 30850 | 30900 | 30900 | 30850 | 740 |
| 417 | 20230926 | 122200 | 6544170650 | 30900 | 30850 | 30900 | 30850 | 187 |
| 418 | 20230926 | 122100 | 6538399950 | 30900 | 30900 | 30950 | 30900 | 748 |
| 419 | 20230926 | 122000 | 6515283350 | 30900 | 30850 | 30900 | 30850 | 380 |
| 420 | 20230926 | 121900 | 6503556750 | 30950 | 30800 | 30950 | 30800 | 1323 |
| 421 | 20230926 | 121800 | 6462702400 | 30850 | 30850 | 30850 | 30800 | 470 |
| 422 | 20230926 | 121700 | 6448204400 | 30800 | 30850 | 30850 | 30800 | 461 |
| 423 | 20230926 | 121600 | 6433987050 | 30850 | 30750 | 30850 | 30750 | 1444 |
| 424 | 20230926 | 121500 | 6389516300 | 30800 | 30800 | 30800 | 30800 | 228 |
| 425 | 20230926 | 121400 | 6382493900 | 30800 | 30750 | 30800 | 30750 | 803 |
| 426 | 20230926 | 121300 | 6357798100 | 30750 | 30700 | 30750 | 30700 | 219 |
| 427 | 20230926 | 121200 | 6351064950 | 30750 | 30750 | 30750 | 30700 | 273 |
| 428 | 20230926 | 121100 | 6342671300 | 30700 | 30750 | 30750 | 30700 | 473 |
| 429 | 20230926 | 121000 | 6328126800 | 30700 | 30700 | 30700 | 30700 | 349 |
| 430 | 20230926 | 120900 | 6317412500 | 30700 | 30700 | 30750 | 30650 | 539 |
| 431 | 20230926 | 120800 | 6300850750 | 30750 | 30700 | 30750 | 30700 | 552 |
| 432 | 20230926 | 120700 | 6283884650 | 30700 | 30650 | 30700 | 30650 | 205 |
| 433 | 20230926 | 120600 | 6277591900 | 30650 | 30650 | 30750 | 30650 | 596 |
| 434 | 20230926 | 120500 | 6259292350 | 30650 | 30650 | 30700 | 30650 | 684 |
| 435 | 20230926 | 120400 | 6238327000 | 30650 | 30650 | 30650 | 30650 | 243 |
| 436 | 20230926 | 120300 | 6230879050 | 30650 | 30600 | 30650 | 30600 | 383 |
| 437 | 20230926 | 120200 | 6219144000 | 30650 | 30600 | 30650 | 30600 | 276 |
| 438 | 20230926 | 120100 | 6210688400 | 30600 | 30600 | 30650 | 30600 | 476 |
| 439 | 20230926 | 120000 | 6196122700 | 30600 | 30600 | 30600 | 30550 | 398 |
| 440 | 20230926 | 115900 | 6183948400 | 30550 | 30600 | 30650 | 30550 | 524 |
| 441 | 20230926 | 115800 | 6167909350 | 30650 | 30650 | 30650 | 30650 | 289 |
| 442 | 20230926 | 115700 | 6159051500 | 30600 | 30600 | 30650 | 30550 | 307 |
| 443 | 20230926 | 115600 | 6149654950 | 30600 | 30550 | 30600 | 30550 | 298 |
| 444 | 20230926 | 115500 | 6140538850 | 30550 | 30600 | 30600 | 30500 | 1678 |
| 445 | 20230926 | 115400 | 6089287800 | 30600 | 30650 | 30650 | 30600 | 1192 |
| 446 | 20230926 | 115300 | 6052789450 | 30600 | 30650 | 30650 | 30600 | 447 |
| 447 | 20230926 | 115200 | 6039098150 | 30650 | 30650 | 30650 | 30600 | 223 |
| 448 | 20230926 | 115100 | 6032265400 | 30650 | 30650 | 30650 | 30600 | 349 |
| 449 | 20230926 | 115000 | 6021570600 | 30600 | 30650 | 30650 | 30600 | 428 |
| 450 | 20230926 | 114900 | 6008458200 | 30650 | 30600 | 30650 | 30600 | 525 |
| 451 | 20230926 | 114800 | 5992369450 | 30650 | 30600 | 30650 | 30600 | 644 |
| 452 | 20230926 | 114700 | 5972662900 | 30600 | 30500 | 30600 | 30500 | 698 |
| 453 | 20230926 | 114600 | 5951329450 | 30550 | 30550 | 30550 | 30500 | 423 |
| 454 | 20230926 | 114500 | 5938409050 | 30550 | 30550 | 30550 | 30550 | 470 |
| 455 | 20230926 | 114400 | 5924050550 | 30500 | 30550 | 30550 | 30500 | 319 |
| 456 | 20230926 | 114300 | 5914307950 | 30550 | 30550 | 30550 | 30500 | 309 |
| 457 | 20230926 | 114200 | 5904868050 | 30550 | 30550 | 30550 | 30500 | 609 |
| 458 | 20230926 | 114100 | 5886263350 | 30550 | 30550 | 30550 | 30500 | 382 |
| 459 | 20230926 | 114000 | 5874596050 | 30550 | 30550 | 30550 | 30500 | 496 |
| 460 | 20230926 | 113900 | 5859448300 | 30550 | 30500 | 30550 | 30500 | 301 |
| 461 | 20230926 | 113800 | 5850258850 | 30450 | 30500 | 30550 | 30450 | 265 |
| 462 | 20230926 | 113700 | 5842170050 | 30500 | 30500 | 30500 | 30450 | 438 |
| 463 | 20230926 | 113600 | 5828813900 | 30500 | 30500 | 30500 | 30500 | 393 |
| 464 | 20230926 | 113500 | 5816827400 | 30450 | 30500 | 30500 | 30450 | 322 |
| 465 | 20230926 | 113400 | 5807013750 | 30500 | 30450 | 30500 | 30450 | 196 |
| 466 | 20230926 | 113300 | 5801035850 | 30500 | 30550 | 30550 | 30500 | 380 |
| 467 | 20230926 | 113200 | 5789438600 | 30500 | 30500 | 30500 | 30500 | 1324 |
| 468 | 20230926 | 113100 | 5749056600 | 30450 | 30500 | 30500 | 30450 | 523 |
| 469 | 20230926 | 113000 | 5733116200 | 30450 | 30550 | 30550 | 30450 | 385 |
| 470 | 20230926 | 112900 | 5721366950 | 30500 | 30550 | 30550 | 30500 | 363 |
| 471 | 20230926 | 112800 | 5710285650 | 30550 | 30550 | 30550 | 30550 | 193 |
| 472 | 20230926 | 112700 | 5704389500 | 30550 | 30450 | 30550 | 30450 | 202 |
| 473 | 20230926 | 112600 | 5698228350 | 30450 | 30450 | 30450 | 30400 | 341 |
| 474 | 20230926 | 112500 | 5687845450 | 30450 | 30450 | 30450 | 30450 | 202 |
| 475 | 20230926 | 112400 | 5681694550 | 30450 | 30450 | 30500 | 30350 | 2261 |
| 476 | 20230926 | 112300 | 5612941500 | 30450 | 30500 | 30500 | 30450 | 131 |
| 477 | 20230926 | 112200 | 5608946500 | 30500 | 30450 | 30500 | 30400 | 550 |
| 478 | 20230926 | 112100 | 5592189350 | 30450 | 30450 | 30450 | 30400 | 307 |
| 479 | 20230926 | 112000 | 5582841300 | 30450 | 30450 | 30500 | 30400 | 1736 |
| 480 | 20230926 | 111900 | 5529981550 | 30450 | 30450 | 30450 | 30400 | 89 |
| 481 | 20230926 | 111800 | 5527271750 | 30450 | 30400 | 30450 | 30400 | 218 |
| 482 | 20230926 | 111700 | 5520640650 | 30450 | 30500 | 30500 | 30450 | 513 |
| 483 | 20230926 | 111600 | 5505016700 | 30500 | 30500 | 30500 | 30500 | 175 |
| 484 | 20230926 | 111500 | 5499679200 | 30500 | 30450 | 30500 | 30450 | 243 |
| 485 | 20230926 | 111400 | 5492272400 | 30450 | 30450 | 30500 | 30450 | 260 |
| 486 | 20230926 | 111300 | 5484352900 | 30500 | 30500 | 30500 | 30500 | 139 |
| 487 | 20230926 | 111200 | 5480113400 | 30500 | 30500 | 30500 | 30450 | 321 |
| 488 | 20230926 | 111100 | 5470330500 | 30450 | 30500 | 30500 | 30450 | 145 |
| 489 | 20230926 | 111000 | 5465912550 | 30450 | 30500 | 30500 | 30450 | 103 |
| 490 | 20230926 | 110900 | 5462771550 | 30500 | 30500 | 30500 | 30450 | 590 |
| 491 | 20230926 | 110800 | 5444777050 | 30500 | 30500 | 30500 | 30450 | 66 |
| 492 | 20230926 | 110700 | 5442764150 | 30500 | 30500 | 30500 | 30500 | 99 |
| 493 | 20230926 | 110600 | 5439744650 | 30500 | 30500 | 30500 | 30450 | 124 |
| 494 | 20230926 | 110500 | 5435965150 | 30500 | 30450 | 30500 | 30450 | 202 |
| 495 | 20230926 | 110400 | 5429804750 | 30500 | 30450 | 30500 | 30450 | 1435 |
| 496 | 20230926 | 110300 | 5386083550 | 30450 | 30450 | 30450 | 30450 | 90 |
| 497 | 20230926 | 110200 | 5383343050 | 30400 | 30400 | 30400 | 30400 | 71 |
| 498 | 20230926 | 110100 | 5381184650 | 30400 | 30400 | 30400 | 30400 | 248 |
| 499 | 20230926 | 110000 | 5373645450 | 30400 | 30400 | 30400 | 30350 | 1854 |
| 500 | 20230926 | 105900 | 5317284750 | 30350 | 30350 | 30350 | 30350 | 177 |
| 501 | 20230926 | 105800 | 5311912800 | 30350 | 30350 | 30400 | 30350 | 166 |
| 502 | 20230926 | 105700 | 5306868950 | 30350 | 30350 | 30400 | 30350 | 322 |
| 503 | 20230926 | 105600 | 5297092050 | 30400 | 30400 | 30400 | 30350 | 2621 |
| 504 | 20230926 | 105500 | 5217416600 | 30400 | 30350 | 30400 | 30350 | 754 |
| 505 | 20230926 | 105400 | 5194495250 | 30350 | 30400 | 30400 | 30350 | 359 |
| 506 | 20230926 | 105300 | 5183585050 | 30400 | 30350 | 30400 | 30350 | 277 |
| 507 | 20230926 | 105200 | 5175169300 | 30400 | 30350 | 30400 | 30350 | 275 |
| 508 | 20230926 | 105100 | 5166814400 | 30400 | 30350 | 30400 | 30350 | 810 |
| 509 | 20230926 | 105000 | 5142207500 | 30400 | 30400 | 30400 | 30350 | 168 |
| 510 | 20230926 | 104900 | 5137105150 | 30350 | 30350 | 30400 | 30350 | 284 |
| 511 | 20230926 | 104800 | 5128476800 | 30350 | 30400 | 30400 | 30350 | 1169 |
| 512 | 20230926 | 104700 | 5092940950 | 30350 | 30350 | 30400 | 30350 | 248 |
| 513 | 20230926 | 104600 | 5085410850 | 30400 | 30350 | 30400 | 30350 | 354 |
| 514 | 20230926 | 104500 | 5074662400 | 30350 | 30350 | 30350 | 30350 | 75 |
| 515 | 20230926 | 104400 | 5072386150 | 30350 | 30350 | 30400 | 30300 | 3267 |
| 516 | 20230926 | 104300 | 4973224100 | 30400 | 30450 | 30450 | 30350 | 2970 |
| 517 | 20230926 | 104200 | 4882918950 | 30450 | 30400 | 30450 | 30400 | 6 |
| 518 | 20230926 | 104100 | 4882736400 | 30400 | 30450 | 30450 | 30400 | 252 |
| 519 | 20230926 | 104000 | 4875068150 | 30450 | 30450 | 30500 | 30400 | 2535 |
| 520 | 20230926 | 103900 | 4797988450 | 30450 | 30500 | 30500 | 30450 | 220 |
| 521 | 20230926 | 103800 | 4791284150 | 30450 | 30450 | 30500 | 30450 | 511 |
| 522 | 20230926 | 103700 | 4775719150 | 30500 | 30500 | 30500 | 30450 | 169 |
| 523 | 20230926 | 103600 | 4770568150 | 30450 | 30400 | 30450 | 30400 | 886 |
| 524 | 20230926 | 103500 | 4743590500 | 30400 | 30450 | 30450 | 30400 | 118 |
| 525 | 20230926 | 103400 | 4739997450 | 30450 | 30400 | 30450 | 30400 | 1359 |
| 526 | 20230926 | 103300 | 4698627000 | 30400 | 30450 | 30450 | 30400 | 224 |
| 527 | 20230926 | 103200 | 4691816800 | 30450 | 30500 | 30500 | 30400 | 1934 |
| 528 | 20230926 | 103100 | 4632870300 | 30450 | 30500 | 30500 | 30450 | 1193 |
| 529 | 20230926 | 103000 | 4596525800 | 30500 | 30450 | 30500 | 30450 | 111 |
| 530 | 20230926 | 102900 | 4593145300 | 30450 | 30450 | 30500 | 30450 | 107 |
| 531 | 20230926 | 102800 | 4589883550 | 30450 | 30500 | 30500 | 30450 | 3132 |
| 532 | 20230926 | 102700 | 4494476300 | 30500 | 30500 | 30500 | 30500 | 1039 |
| 533 | 20230926 | 102600 | 4462786800 | 30550 | 30550 | 30550 | 30500 | 1771 |
| 534 | 20230926 | 102500 | 4408744450 | 30550 | 30550 | 30550 | 30550 | 2351 |
| 535 | 20230926 | 102400 | 4336921400 | 30500 | 30550 | 30550 | 30500 | 84 |
| 536 | 20230926 | 102300 | 4334356500 | 30550 | 30500 | 30550 | 30500 | 338 |
| 537 | 20230926 | 102200 | 4324044450 | 30500 | 30500 | 30500 | 30500 | 457 |
| 538 | 20230926 | 102100 | 4310105950 | 30450 | 30500 | 30500 | 30450 | 1697 |
| 539 | 20230926 | 102000 | 4258354800 | 30450 | 30450 | 30500 | 30450 | 200 |
| 540 | 20230926 | 101900 | 4252261500 | 30450 | 30450 | 30500 | 30400 | 1361 |
| 541 | 20230926 | 101800 | 4210817150 | 30400 | 30400 | 30450 | 30400 | 58 |
| 542 | 20230926 | 101700 | 4209052150 | 30450 | 30400 | 30450 | 30400 | 1376 |
| 543 | 20230926 | 101600 | 4167180500 | 30450 | 30450 | 30450 | 30400 | 548 |
| 544 | 20230926 | 101500 | 4150500650 | 30450 | 30450 | 30450 | 30400 | 474 |
| 545 | 20230926 | 101400 | 4136068900 | 30450 | 30500 | 30500 | 30450 | 5093 |
| 546 | 20230926 | 101300 | 3980906000 | 30500 | 30500 | 30500 | 30450 | 1613 |
| 547 | 20230926 | 101200 | 3931712400 | 30500 | 30500 | 30500 | 30500 | 1564 |
| 548 | 20230926 | 101100 | 3884010400 | 30550 | 30600 | 30600 | 30450 | 2432 |
| 549 | 20230926 | 101000 | 3809828600 | 30600 | 30600 | 30600 | 30500 | 1475 |
| 550 | 20230926 | 100900 | 3764754450 | 30600 | 30600 | 30600 | 30550 | 966 |
| 551 | 20230926 | 100800 | 3735204250 | 30600 | 30500 | 30600 | 30500 | 3302 |
| 552 | 20230926 | 100700 | 3634223050 | 30500 | 30500 | 30550 | 30450 | 2106 |
| 553 | 20230926 | 100600 | 3569966550 | 30500 | 30500 | 30500 | 30450 | 489 |
| 554 | 20230926 | 100500 | 3555053050 | 30500 | 30450 | 30500 | 30450 | 946 |
| 555 | 20230926 | 100400 | 3526235850 | 30450 | 30400 | 30450 | 30400 | 1227 |
| 556 | 20230926 | 100300 | 3488876250 | 30450 | 30450 | 30500 | 30400 | 1135 |
| 557 | 20230926 | 100200 | 3454318500 | 30450 | 30500 | 30500 | 30450 | 175 |
| 558 | 20230926 | 100100 | 3448982000 | 30450 | 30400 | 30450 | 30400 | 1112 |
| 559 | 20230926 | 100000 | 3415129150 | 30450 | 30400 | 30450 | 30400 | 1026 |
| 560 | 20230926 | 095900 | 3383932000 | 30350 | 30350 | 30400 | 30350 | 1521 |
| 561 | 20230926 | 095800 | 3337702200 | 30350 | 30400 | 30450 | 30350 | 2022 |
| 562 | 20230926 | 095700 | 3276229650 | 30400 | 30450 | 30450 | 30400 | 1479 |
| 563 | 20230926 | 095600 | 3231237100 | 30500 | 30500 | 30500 | 30450 | 563 |
| 564 | 20230926 | 095500 | 3214086450 | 30500 | 30450 | 30500 | 30450 | 618 |
| 565 | 20230926 | 095400 | 3195265600 | 30450 | 30500 | 30500 | 30450 | 1538 |
| 566 | 20230926 | 095300 | 3148356850 | 30500 | 30550 | 30550 | 30500 | 522 |
| 567 | 20230926 | 095200 | 3132410300 | 30550 | 30500 | 30550 | 30500 | 828 |
| 568 | 20230926 | 095100 | 3107146500 | 30550 | 30500 | 30550 | 30500 | 619 |
| 569 | 20230926 | 095000 | 3088238600 | 30550 | 30550 | 30550 | 30500 | 947 |
| 570 | 20230926 | 094900 | 3059307800 | 30550 | 30600 | 30600 | 30550 | 304 |
| 571 | 20230926 | 094800 | 3050017500 | 30600 | 30550 | 30600 | 30550 | 42 |
| 572 | 20230926 | 094700 | 3048732400 | 30550 | 30700 | 30700 | 30550 | 2423 |
| 573 | 20230926 | 094600 | 2974497350 | 30700 | 30750 | 30750 | 30700 | 2941 |
| 574 | 20230926 | 094500 | 2884126450 | 30750 | 30750 | 30750 | 30750 | 231 |
| 575 | 20230926 | 094400 | 2877023200 | 30750 | 30750 | 30750 | 30650 | 1246 |
| 576 | 20230926 | 094300 | 2838752750 | 30700 | 30700 | 30750 | 30700 | 233 |
| 577 | 20230926 | 094200 | 2831594950 | 30700 | 30650 | 30700 | 30650 | 789 |
| 578 | 20230926 | 094100 | 2807393300 | 30600 | 30500 | 30650 | 30500 | 416 |
| 579 | 20230926 | 094000 | 2794673900 | 30500 | 30450 | 30500 | 30450 | 763 |
| 580 | 20230926 | 093900 | 2771410250 | 30450 | 30500 | 30550 | 30400 | 4537 |
| 581 | 20230926 | 093800 | 2633167150 | 30500 | 30600 | 30650 | 30500 | 1563 |
| 582 | 20230926 | 093700 | 2585415000 | 30600 | 30750 | 30750 | 30600 | 2135 |
| 583 | 20230926 | 093600 | 2519937350 | 30750 | 30850 | 30850 | 30700 | 2438 |
| 584 | 20230926 | 093500 | 2444886500 | 30850 | 30900 | 30900 | 30800 | 1646 |
| 585 | 20230926 | 093400 | 2394106750 | 30900 | 30900 | 30900 | 30850 | 1898 |
| 586 | 20230926 | 093300 | 2335489400 | 30950 | 30950 | 30950 | 30900 | 574 |
| 587 | 20230926 | 093200 | 2317734200 | 30950 | 30900 | 30950 | 30900 | 311 |
| 588 | 20230926 | 093100 | 2308113000 | 30950 | 30950 | 31000 | 30900 | 614 |
| 589 | 20230926 | 093000 | 2289108150 | 30900 | 30850 | 30950 | 30800 | 3692 |
| 590 | 20230926 | 092900 | 2175196150 | 30850 | 30900 | 30950 | 30850 | 3501 |
| 591 | 20230926 | 092800 | 2066996800 | 30900 | 31100 | 31100 | 30900 | 4507 |
| 592 | 20230926 | 092700 | 1927315000 | 31100 | 31150 | 31150 | 31100 | 754 |
| 593 | 20230926 | 092600 | 1903863200 | 31100 | 31250 | 31250 | 31100 | 2304 |
| 594 | 20230926 | 092500 | 1832053400 | 31250 | 31200 | 31250 | 31200 | 948 |
| 595 | 20230926 | 092400 | 1802429950 | 31200 | 31200 | 31250 | 31200 | 412 |
| 596 | 20230926 | 092300 | 1789564450 | 31200 | 31200 | 31250 | 31200 | 510 |
| 597 | 20230926 | 092200 | 1773642600 | 31200 | 31150 | 31200 | 31100 | 1404 |
| 598 | 20230926 | 092100 | 1729878350 | 31100 | 31150 | 31150 | 31100 | 940 |
| 599 | 20230926 | 092000 | 1700615250 | 31100 | 31200 | 31200 | 31100 | 317 |
| 600 | 20230926 | 091900 | 1690739450 | 31200 | 31100 | 31200 | 31100 | 919 |
| 601 | 20230926 | 091800 | 1662149150 | 31100 | 31100 | 31100 | 31100 | 554 |
| 602 | 20230926 | 091700 | 1644919750 | 31100 | 31150 | 31150 | 31050 | 1597 |
| 603 | 20230926 | 091600 | 1595249700 | 31150 | 31200 | 31200 | 31150 | 3168 |
| 604 | 20230926 | 091500 | 1496536600 | 31250 | 31300 | 31300 | 31200 | 1194 |
| 605 | 20230926 | 091400 | 1459218450 | 31300 | 31400 | 31400 | 31300 | 1180 |
| 606 | 20230926 | 091300 | 1422241650 | 31400 | 31400 | 31450 | 31300 | 1752 |
| 607 | 20230926 | 091200 | 1367238450 | 31400 | 31600 | 31650 | 31400 | 8270 |
| 608 | 20230926 | 091100 | 1106361400 | 31650 | 31650 | 31650 | 31550 | 1419 |
| 609 | 20230926 | 091000 | 1061521000 | 31600 | 31750 | 31750 | 31600 | 1763 |
| 610 | 20230926 | 090900 | 1005652950 | 31750 | 31800 | 31850 | 31700 | 1917 |
| 611 | 20230926 | 090800 | 944683850 | 31850 | 31700 | 31850 | 31700 | 3176 |
| 612 | 20230926 | 090700 | 843866850 | 31700 | 31550 | 31750 | 31550 | 2281 |
| 613 | 20230926 | 090600 | 771666800 | 31600 | 31600 | 31600 | 31500 | 6266 |
| 614 | 20230926 | 090500 | 573810850 | 31600 | 31600 | 31600 | 31450 | 1726 |
| 615 | 20230926 | 090400 | 519344850 | 31550 | 31550 | 31650 | 31550 | 3707 |
| 616 | 20230926 | 090300 | 402204250 | 31550 | 31550 | 31600 | 31500 | 2484 |
| 617 | 20230926 | 090200 | 323778200 | 31550 | 31400 | 31550 | 31300 | 1775 |
| 618 | 20230926 | 090100 | 267939300 | 31550 | 31250 | 31600 | 31200 | 2936 |
| 619 | 20230926 | 090000 | 175905000 | 31200 | 31150 | 31250 | 31100 | 5645 |