32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 8315 |
| 3 | 20230926 | 185900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230926 | 185800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230926 | 185700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230926 | 185600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230926 | 185500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230926 | 185400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230926 | 185300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230926 | 185200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230926 | 185100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230926 | 185000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230926 | 184900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230926 | 184800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230926 | 184700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230926 | 184600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230926 | 184500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230926 | 184400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230926 | 184300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230926 | 184200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230926 | 184100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230926 | 184000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230926 | 183900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230926 | 183800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230926 | 183700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230926 | 183600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230926 | 183500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230926 | 183400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230926 | 183300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230926 | 183200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230926 | 183100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230926 | 183000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 8315 |
| 33 | 20230926 | 182900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230926 | 182800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230926 | 182700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230926 | 182600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230926 | 182500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230926 | 182400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230926 | 182300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230926 | 182200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230926 | 182100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230926 | 182000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230926 | 181900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230926 | 181800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230926 | 181700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230926 | 181600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230926 | 181500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230926 | 181400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230926 | 181300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230926 | 181200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230926 | 181100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230926 | 181000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230926 | 180900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230926 | 180800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230926 | 180700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230926 | 180600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230926 | 180500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230926 | 180400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230926 | 180300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230926 | 180200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230926 | 180100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230926 | 180000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 8315 |
| 63 | 20230926 | 175900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230926 | 175800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230926 | 175700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230926 | 175600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230926 | 175500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230926 | 175400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230926 | 175300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230926 | 175200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230926 | 175100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230926 | 175000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230926 | 174900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230926 | 174800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230926 | 174700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230926 | 174600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230926 | 174500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230926 | 174400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230926 | 174300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230926 | 174200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230926 | 174100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230926 | 174000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230926 | 173900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230926 | 173800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230926 | 173700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230926 | 173600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230926 | 173500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230926 | 173400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230926 | 173300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230926 | 173200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230926 | 173100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230926 | 173000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 8315 |
| 93 | 20230926 | 172900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230926 | 172800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230926 | 172700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230926 | 172600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230926 | 172500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230926 | 172400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230926 | 172300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230926 | 172200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230926 | 172100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230926 | 172000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230926 | 171900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230926 | 171800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230926 | 171700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230926 | 171600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230926 | 171500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230926 | 171400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230926 | 171300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230926 | 171200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230926 | 171100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230926 | 171000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230926 | 170900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230926 | 170800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230926 | 170700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230926 | 170600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230926 | 170500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230926 | 170400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230926 | 170300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230926 | 170200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230926 | 170100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230926 | 170000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 8315 |
| 123 | 20230926 | 165900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230926 | 165800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230926 | 165700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230926 | 165600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230926 | 165500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230926 | 165400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230926 | 165300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230926 | 165200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230926 | 165100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230926 | 165000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230926 | 164900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230926 | 164800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230926 | 164700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230926 | 164600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230926 | 164500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230926 | 164400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230926 | 164300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230926 | 164200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230926 | 164100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230926 | 164000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230926 | 163900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230926 | 163800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230926 | 163700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230926 | 163600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230926 | 163500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230926 | 163400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230926 | 163300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230926 | 163200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230926 | 163100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230926 | 163000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 8315 |
| 153 | 20230926 | 162900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230926 | 162800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230926 | 162700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230926 | 162600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230926 | 162500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230926 | 162400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230926 | 162300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230926 | 162200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230926 | 162100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230926 | 162000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230926 | 161900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230926 | 161800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230926 | 161700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230926 | 161600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230926 | 161500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230926 | 161400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230926 | 161300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230926 | 161200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230926 | 161100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230926 | 161000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230926 | 160900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230926 | 160800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230926 | 160700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230926 | 160600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230926 | 160500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230926 | 160400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230926 | 160300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230926 | 160200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230926 | 160100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230926 | 160000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 8315 |
| 183 | 20230926 | 155900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230926 | 155800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230926 | 155700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230926 | 155600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230926 | 155500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230926 | 155400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230926 | 155300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230926 | 155200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230926 | 155100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230926 | 155000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230926 | 154900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230926 | 154800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230926 | 154700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230926 | 154600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230926 | 154500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230926 | 154400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230926 | 154300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230926 | 154200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230926 | 154100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230926 | 154000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230926 | 153900 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230926 | 153800 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230926 | 153700 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230926 | 153600 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230926 | 153500 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230926 | 153400 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230926 | 153300 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230926 | 153200 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230926 | 153100 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230926 | 153000 | 9870958100 | 39650 | 39650 | 39650 | 39650 | 16630 |
| 213 | 20230926 | 152900 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230926 | 152800 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230926 | 152700 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230926 | 152600 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230926 | 152500 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230926 | 152400 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230926 | 152300 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230926 | 152200 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230926 | 152100 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230926 | 152000 | 9541268350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230926 | 151900 | 9541268350 | 39650 | 39650 | 39700 | 39600 | 1228 |
| 224 | 20230926 | 151800 | 9492581050 | 39600 | 39650 | 39650 | 39600 | 467 |
| 225 | 20230926 | 151700 | 9474070700 | 39650 | 39650 | 39650 | 39600 | 414 |
| 226 | 20230926 | 151600 | 9457658650 | 39650 | 39600 | 39650 | 39600 | 668 |
| 227 | 20230926 | 151500 | 9431175750 | 39650 | 39700 | 39700 | 39650 | 902 |
| 228 | 20230926 | 151400 | 9395405750 | 39700 | 39650 | 39700 | 39650 | 826 |
| 229 | 20230926 | 151300 | 9362652400 | 39650 | 39650 | 39650 | 39600 | 1247 |
| 230 | 20230926 | 151200 | 9313215600 | 39650 | 39700 | 39700 | 39600 | 1654 |
| 231 | 20230926 | 151100 | 9247634800 | 39700 | 39700 | 39700 | 39650 | 99 |
| 232 | 20230926 | 151000 | 9243705150 | 39700 | 39700 | 39700 | 39650 | 962 |
| 233 | 20230926 | 150900 | 9205514900 | 39700 | 39700 | 39700 | 39700 | 193 |
| 234 | 20230926 | 150800 | 9197852800 | 39750 | 39700 | 39750 | 39700 | 2174 |
| 235 | 20230926 | 150700 | 9111538350 | 39700 | 39650 | 39700 | 39650 | 4306 |
| 236 | 20230926 | 150600 | 8940741650 | 39650 | 39600 | 39650 | 39600 | 685 |
| 237 | 20230926 | 150500 | 8913592400 | 39600 | 39650 | 39650 | 39600 | 1166 |
| 238 | 20230926 | 150400 | 8867360550 | 39650 | 39650 | 39650 | 39650 | 1093 |
| 239 | 20230926 | 150300 | 8824023100 | 39650 | 39650 | 39650 | 39650 | 31 |
| 240 | 20230926 | 150200 | 8822793950 | 39650 | 39650 | 39700 | 39650 | 868 |
| 241 | 20230926 | 150100 | 8788377250 | 39650 | 39700 | 39700 | 39650 | 211 |
| 242 | 20230926 | 150000 | 8780001100 | 39650 | 39700 | 39700 | 39650 | 181 |
| 243 | 20230926 | 145900 | 8772824400 | 39650 | 39650 | 39700 | 39650 | 1263 |
| 244 | 20230926 | 145800 | 8722746400 | 39700 | 39650 | 39700 | 39650 | 456 |
| 245 | 20230926 | 145700 | 8704664600 | 39650 | 39650 | 39700 | 39650 | 828 |
| 246 | 20230926 | 145600 | 8671833100 | 39650 | 39700 | 39700 | 39650 | 294 |
| 247 | 20230926 | 145500 | 8660168800 | 39650 | 39700 | 39700 | 39650 | 418 |
| 248 | 20230926 | 145400 | 8643594200 | 39700 | 39700 | 39700 | 39650 | 296 |
| 249 | 20230926 | 145300 | 8631849150 | 39700 | 39650 | 39700 | 39650 | 107 |
| 250 | 20230926 | 145200 | 8627603450 | 39650 | 39650 | 39700 | 39650 | 287 |
| 251 | 20230926 | 145100 | 8616223550 | 39650 | 39750 | 39750 | 39650 | 1754 |
| 252 | 20230926 | 145000 | 8546601600 | 39750 | 39750 | 39750 | 39700 | 571 |
| 253 | 20230926 | 144900 | 8523924500 | 39750 | 39750 | 39750 | 39750 | 186 |
| 254 | 20230926 | 144800 | 8516531000 | 39750 | 39750 | 39750 | 39700 | 232 |
| 255 | 20230926 | 144700 | 8507309450 | 39750 | 39700 | 39750 | 39700 | 112 |
| 256 | 20230926 | 144600 | 8502857600 | 39700 | 39700 | 39750 | 39700 | 299 |
| 257 | 20230926 | 144500 | 8490979400 | 39750 | 39750 | 39750 | 39750 | 68 |
| 258 | 20230926 | 144400 | 8488276400 | 39700 | 39750 | 39750 | 39700 | 362 |
| 259 | 20230926 | 144300 | 8473901450 | 39700 | 39750 | 39800 | 39700 | 282 |
| 260 | 20230926 | 144200 | 8462687650 | 39750 | 39750 | 39800 | 39750 | 125 |
| 261 | 20230926 | 144100 | 8457716700 | 39750 | 39750 | 39750 | 39750 | 480 |
| 262 | 20230926 | 144000 | 8438636700 | 39750 | 39700 | 39750 | 39700 | 47 |
| 263 | 20230926 | 143900 | 8436769300 | 39700 | 39700 | 39700 | 39650 | 625 |
| 264 | 20230926 | 143800 | 8411960800 | 39700 | 39600 | 39700 | 39600 | 2087 |
| 265 | 20230926 | 143700 | 8329216350 | 39600 | 39600 | 39600 | 39600 | 1931 |
| 266 | 20230926 | 143600 | 8252748750 | 39550 | 39550 | 39600 | 39550 | 291 |
| 267 | 20230926 | 143500 | 8241239550 | 39600 | 39550 | 39600 | 39550 | 32 |
| 268 | 20230926 | 143400 | 8239973900 | 39600 | 39600 | 39600 | 39550 | 867 |
| 269 | 20230926 | 143300 | 8205679050 | 39550 | 39600 | 39600 | 39550 | 402 |
| 270 | 20230926 | 143200 | 8189760100 | 39600 | 39650 | 39650 | 39550 | 967 |
| 271 | 20230926 | 143100 | 8151463950 | 39600 | 39600 | 39650 | 39600 | 156 |
| 272 | 20230926 | 143000 | 8145280350 | 39600 | 39650 | 39650 | 39600 | 524 |
| 273 | 20230926 | 142900 | 8124529800 | 39600 | 39650 | 39650 | 39600 | 471 |
| 274 | 20230926 | 142800 | 8105872950 | 39650 | 39650 | 39650 | 39650 | 200 |
| 275 | 20230926 | 142700 | 8097942950 | 39650 | 39600 | 39650 | 39600 | 250 |
| 276 | 20230926 | 142600 | 8088040700 | 39650 | 39650 | 39650 | 39600 | 123 |
| 277 | 20230926 | 142500 | 8083164000 | 39600 | 39650 | 39650 | 39600 | 321 |
| 278 | 20230926 | 142400 | 8070447050 | 39600 | 39650 | 39650 | 39600 | 132 |
| 279 | 20230926 | 142300 | 8065219750 | 39650 | 39650 | 39650 | 39650 | 65 |
| 280 | 20230926 | 142200 | 8062642500 | 39600 | 39600 | 39650 | 39600 | 182 |
| 281 | 20230926 | 142100 | 8055431550 | 39650 | 39650 | 39650 | 39600 | 119 |
| 282 | 20230926 | 142000 | 8050713300 | 39650 | 39600 | 39650 | 39600 | 249 |
| 283 | 20230926 | 141900 | 8040846500 | 39600 | 39650 | 39650 | 39600 | 228 |
| 284 | 20230926 | 141800 | 8031808300 | 39650 | 39650 | 39650 | 39600 | 195 |
| 285 | 20230926 | 141700 | 8024080150 | 39650 | 39650 | 39650 | 39600 | 256 |
| 286 | 20230926 | 141600 | 8013930600 | 39600 | 39600 | 39650 | 39600 | 158 |
| 287 | 20230926 | 141500 | 8007667900 | 39650 | 39600 | 39650 | 39600 | 129 |
| 288 | 20230926 | 141400 | 8002553450 | 39650 | 39650 | 39650 | 39600 | 122 |
| 289 | 20230926 | 141300 | 7997716500 | 39650 | 39650 | 39650 | 39600 | 66 |
| 290 | 20230926 | 141200 | 7995100950 | 39600 | 39600 | 39600 | 39600 | 5 |
| 291 | 20230926 | 141100 | 7994902950 | 39600 | 39600 | 39650 | 39600 | 561 |
| 292 | 20230926 | 141000 | 7972685200 | 39600 | 39650 | 39650 | 39600 | 12 |
| 293 | 20230926 | 140900 | 7972209900 | 39650 | 39600 | 39650 | 39600 | 52 |
| 294 | 20230926 | 140800 | 7970150200 | 39600 | 39600 | 39650 | 39600 | 99 |
| 295 | 20230926 | 140700 | 7966227300 | 39600 | 39600 | 39600 | 39600 | 239 |
| 296 | 20230926 | 140600 | 7956762900 | 39650 | 39550 | 39650 | 39550 | 190 |
| 297 | 20230926 | 140500 | 7949239950 | 39600 | 39600 | 39650 | 39600 | 1144 |
| 298 | 20230926 | 140400 | 7903937400 | 39650 | 39650 | 39650 | 39600 | 138 |
| 299 | 20230926 | 140300 | 7898465800 | 39650 | 39650 | 39650 | 39650 | 73 |
| 300 | 20230926 | 140200 | 7895571350 | 39650 | 39600 | 39650 | 39600 | 2270 |
| 301 | 20230926 | 140100 | 7805679300 | 39600 | 39600 | 39600 | 39600 | 15 |
| 302 | 20230926 | 140000 | 7805085300 | 39600 | 39600 | 39600 | 39550 | 73 |
| 303 | 20230926 | 135900 | 7802196600 | 39600 | 39500 | 39600 | 39500 | 10728 |
| 304 | 20230926 | 135800 | 7378279000 | 39500 | 39500 | 39500 | 39500 | 43 |
| 305 | 20230926 | 135700 | 7376580500 | 39500 | 39500 | 39500 | 39500 | 324 |
| 306 | 20230926 | 135600 | 7363782500 | 39500 | 39500 | 39500 | 39500 | 210 |
| 307 | 20230926 | 135500 | 7355487500 | 39500 | 39500 | 39500 | 39450 | 173 |
| 308 | 20230926 | 135400 | 7348654050 | 39500 | 39500 | 39500 | 39500 | 124 |
| 309 | 20230926 | 135300 | 7343756050 | 39500 | 39500 | 39550 | 39500 | 3485 |
| 310 | 20230926 | 135200 | 7206071550 | 39550 | 39550 | 39550 | 39550 | 203 |
| 311 | 20230926 | 135100 | 7198042900 | 39550 | 39550 | 39550 | 39500 | 139 |
| 312 | 20230926 | 135000 | 7192547750 | 39500 | 39500 | 39550 | 39500 | 281 |
| 313 | 20230926 | 134900 | 7181445050 | 39500 | 39550 | 39550 | 39500 | 77 |
| 314 | 20230926 | 134800 | 7178402800 | 39550 | 39550 | 39550 | 39550 | 8 |
| 315 | 20230926 | 134700 | 7178086400 | 39550 | 39500 | 39550 | 39500 | 967 |
| 316 | 20230926 | 134600 | 7139880100 | 39550 | 39500 | 39550 | 39500 | 81 |
| 317 | 20230926 | 134500 | 7136680550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 318 | 20230926 | 134400 | 7136680550 | 39500 | 39500 | 39550 | 39500 | 387 |
| 319 | 20230926 | 134300 | 7121392550 | 39500 | 39550 | 39550 | 39500 | 56 |
| 320 | 20230926 | 134200 | 7119180250 | 39550 | 39500 | 39550 | 39500 | 3321 |
| 321 | 20230926 | 134100 | 6988000700 | 39500 | 39500 | 39550 | 39500 | 1256 |
| 322 | 20230926 | 134000 | 6938388500 | 39500 | 39500 | 39500 | 39500 | 35 |
| 323 | 20230926 | 133900 | 6937006000 | 39500 | 39500 | 39500 | 39500 | 157 |
| 324 | 20230926 | 133800 | 6930804500 | 39500 | 39500 | 39500 | 39500 | 5 |
| 325 | 20230926 | 133700 | 6930607000 | 39550 | 39550 | 39550 | 39500 | 115 |
| 326 | 20230926 | 133600 | 6926059500 | 39550 | 39550 | 39600 | 39550 | 1980 |
| 327 | 20230926 | 133500 | 6847750200 | 39600 | 39600 | 39600 | 39600 | 5 |
| 328 | 20230926 | 133400 | 6847552200 | 39550 | 39600 | 39600 | 39550 | 331 |
| 329 | 20230926 | 133300 | 6834459600 | 39600 | 39600 | 39600 | 39550 | 173 |
| 330 | 20230926 | 133200 | 6827616300 | 39600 | 39550 | 39600 | 39550 | 349 |
| 331 | 20230926 | 133100 | 6813804700 | 39550 | 39550 | 39600 | 39550 | 124 |
| 332 | 20230926 | 133000 | 6808900450 | 39600 | 39600 | 39600 | 39550 | 518 |
| 333 | 20230926 | 132900 | 6788413400 | 39550 | 39550 | 39600 | 39550 | 311 |
| 334 | 20230926 | 132800 | 6776113250 | 39600 | 39600 | 39600 | 39550 | 503 |
| 335 | 20230926 | 132700 | 6756219450 | 39600 | 39600 | 39600 | 39550 | 12 |
| 336 | 20230926 | 132600 | 6755744450 | 39600 | 39550 | 39600 | 39550 | 82 |
| 337 | 20230926 | 132500 | 6752500650 | 39550 | 39550 | 39600 | 39550 | 49 |
| 338 | 20230926 | 132400 | 6750562500 | 39550 | 39550 | 39600 | 39550 | 384 |
| 339 | 20230926 | 132300 | 6735375150 | 39600 | 39550 | 39600 | 39550 | 8 |
| 340 | 20230926 | 132200 | 6735058650 | 39550 | 39650 | 39650 | 39550 | 2577 |
| 341 | 20230926 | 132100 | 6633018750 | 39650 | 39700 | 39700 | 39650 | 630 |
| 342 | 20230926 | 132000 | 6608039100 | 39700 | 39650 | 39700 | 39650 | 227 |
| 343 | 20230926 | 131900 | 6599027400 | 39650 | 39650 | 39650 | 39650 | 284 |
| 344 | 20230926 | 131800 | 6587766800 | 39650 | 39700 | 39700 | 39650 | 111 |
| 345 | 20230926 | 131700 | 6583360950 | 39700 | 39700 | 39700 | 39650 | 167 |
| 346 | 20230926 | 131600 | 6576737700 | 39650 | 39700 | 39700 | 39650 | 453 |
| 347 | 20230926 | 131500 | 6558765550 | 39700 | 39700 | 39700 | 39650 | 584 |
| 348 | 20230926 | 131400 | 6535583250 | 39700 | 39700 | 39700 | 39650 | 131 |
| 349 | 20230926 | 131300 | 6530384050 | 39700 | 39700 | 39700 | 39650 | 106 |
| 350 | 20230926 | 131200 | 6526176300 | 39700 | 39700 | 39700 | 39650 | 148 |
| 351 | 20230926 | 131100 | 6520300950 | 39700 | 39700 | 39700 | 39700 | 182 |
| 352 | 20230926 | 131000 | 6513075550 | 39700 | 39700 | 39700 | 39650 | 69 |
| 353 | 20230926 | 130900 | 6510337000 | 39650 | 39700 | 39700 | 39650 | 207 |
| 354 | 20230926 | 130800 | 6502126350 | 39700 | 39650 | 39700 | 39650 | 79 |
| 355 | 20230926 | 130700 | 6498993950 | 39650 | 39650 | 39650 | 39650 | 151 |
| 356 | 20230926 | 130600 | 6493006800 | 39650 | 39700 | 39700 | 39650 | 232 |
| 357 | 20230926 | 130500 | 6483805600 | 39650 | 39650 | 39700 | 39650 | 460 |
| 358 | 20230926 | 130400 | 6465566300 | 39700 | 39700 | 39700 | 39700 | 56 |
| 359 | 20230926 | 130300 | 6463343100 | 39700 | 39750 | 39750 | 39700 | 1064 |
| 360 | 20230926 | 130200 | 6421093100 | 39750 | 39750 | 39750 | 39750 | 980 |
| 361 | 20230926 | 130100 | 6382138100 | 39750 | 39750 | 39750 | 39750 | 276 |
| 362 | 20230926 | 130000 | 6371167100 | 39750 | 39750 | 39750 | 39750 | 90 |
| 363 | 20230926 | 125900 | 6367589600 | 39750 | 39700 | 39750 | 39700 | 113 |
| 364 | 20230926 | 125800 | 6363099350 | 39700 | 39650 | 39750 | 39650 | 261 |
| 365 | 20230926 | 125700 | 6352736650 | 39700 | 39700 | 39700 | 39650 | 300 |
| 366 | 20230926 | 125600 | 6340829900 | 39700 | 39700 | 39700 | 39700 | 143 |
| 367 | 20230926 | 125500 | 6335152800 | 39700 | 39650 | 39700 | 39650 | 79 |
| 368 | 20230926 | 125400 | 6332016550 | 39700 | 39650 | 39700 | 39650 | 203 |
| 369 | 20230926 | 125300 | 6323965750 | 39700 | 39700 | 39700 | 39700 | 5 |
| 370 | 20230926 | 125200 | 6323767250 | 39700 | 39600 | 39700 | 39600 | 230 |
| 371 | 20230926 | 125100 | 6314644600 | 39650 | 39650 | 39650 | 39650 | 202 |
| 372 | 20230926 | 125000 | 6306635300 | 39650 | 39650 | 39650 | 39650 | 50 |
| 373 | 20230926 | 124900 | 6304652800 | 39650 | 39650 | 39650 | 39600 | 381 |
| 374 | 20230926 | 124800 | 6289560400 | 39650 | 39650 | 39650 | 39650 | 528 |
| 375 | 20230926 | 124700 | 6268625200 | 39650 | 39650 | 39650 | 39650 | 125 |
| 376 | 20230926 | 124600 | 6263668950 | 39650 | 39650 | 39650 | 39650 | 227 |
| 377 | 20230926 | 124500 | 6254668400 | 39650 | 39600 | 39650 | 39550 | 594 |
| 378 | 20230926 | 124400 | 6231136050 | 39600 | 39600 | 39600 | 39550 | 2069 |
| 379 | 20230926 | 124300 | 6149208650 | 39550 | 39600 | 39600 | 39550 | 31 |
| 380 | 20230926 | 124200 | 6147982550 | 39600 | 39600 | 39600 | 39600 | 51 |
| 381 | 20230926 | 124100 | 6145962950 | 39550 | 39550 | 39600 | 39550 | 38 |
| 382 | 20230926 | 124000 | 6144459950 | 39600 | 39600 | 39600 | 39600 | 27 |
| 383 | 20230926 | 123900 | 6143390750 | 39600 | 39550 | 39600 | 39550 | 6 |
| 384 | 20230926 | 123800 | 6143153400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 385 | 20230926 | 123700 | 6143153400 | 39600 | 39600 | 39600 | 39600 | 18 |
| 386 | 20230926 | 123600 | 6142440600 | 39550 | 39550 | 39550 | 39550 | 783 |
| 387 | 20230926 | 123500 | 6111472950 | 39600 | 39550 | 39600 | 39550 | 366 |
| 388 | 20230926 | 123400 | 6096994350 | 39550 | 39550 | 39600 | 39550 | 79 |
| 389 | 20230926 | 123300 | 6093869850 | 39600 | 39550 | 39600 | 39550 | 258 |
| 390 | 20230926 | 123200 | 6083663300 | 39550 | 39600 | 39600 | 39550 | 43 |
| 391 | 20230926 | 123100 | 6081960550 | 39600 | 39600 | 39600 | 39600 | 53 |
| 392 | 20230926 | 123000 | 6079861750 | 39600 | 39600 | 39600 | 39550 | 469 |
| 393 | 20230926 | 122900 | 6061289600 | 39600 | 39600 | 39600 | 39550 | 590 |
| 394 | 20230926 | 122800 | 6037926600 | 39600 | 39600 | 39600 | 39600 | 400 |
| 395 | 20230926 | 122700 | 6022086600 | 39600 | 39600 | 39600 | 39600 | 0 |
| 396 | 20230926 | 122600 | 6022086600 | 39600 | 39600 | 39650 | 39600 | 907 |
| 397 | 20230926 | 122500 | 5986169350 | 39600 | 39650 | 39650 | 39600 | 10 |
| 398 | 20230926 | 122400 | 5985772900 | 39600 | 39650 | 39650 | 39600 | 35 |
| 399 | 20230926 | 122300 | 5984386850 | 39650 | 39650 | 39650 | 39650 | 36 |
| 400 | 20230926 | 122200 | 5982959450 | 39650 | 39650 | 39650 | 39650 | 334 |
| 401 | 20230926 | 122100 | 5969716350 | 39600 | 39600 | 39600 | 39550 | 2486 |
| 402 | 20230926 | 122000 | 5871274300 | 39600 | 39550 | 39600 | 39550 | 511 |
| 403 | 20230926 | 121900 | 5851064200 | 39600 | 39600 | 39600 | 39600 | 139 |
| 404 | 20230926 | 121800 | 5845559800 | 39650 | 39650 | 39650 | 39600 | 1565 |
| 405 | 20230926 | 121700 | 5783560550 | 39650 | 39650 | 39650 | 39650 | 58 |
| 406 | 20230926 | 121600 | 5781260850 | 39650 | 39650 | 39650 | 39600 | 214 |
| 407 | 20230926 | 121500 | 5772781750 | 39650 | 39650 | 39650 | 39650 | 61 |
| 408 | 20230926 | 121400 | 5770363100 | 39650 | 39650 | 39650 | 39650 | 192 |
| 409 | 20230926 | 121300 | 5762750300 | 39650 | 39650 | 39650 | 39650 | 88 |
| 410 | 20230926 | 121200 | 5759261100 | 39650 | 39650 | 39650 | 39650 | 48 |
| 411 | 20230926 | 121100 | 5757357900 | 39650 | 39650 | 39650 | 39600 | 262 |
| 412 | 20230926 | 121000 | 5746977950 | 39650 | 39650 | 39650 | 39600 | 53 |
| 413 | 20230926 | 120900 | 5744877400 | 39650 | 39650 | 39650 | 39600 | 260 |
| 414 | 20230926 | 120800 | 5734570350 | 39650 | 39650 | 39650 | 39650 | 40 |
| 415 | 20230926 | 120700 | 5732984350 | 39650 | 39650 | 39650 | 39600 | 151 |
| 416 | 20230926 | 120600 | 5726997600 | 39650 | 39650 | 39650 | 39650 | 64 |
| 417 | 20230926 | 120500 | 5724460000 | 39650 | 39600 | 39650 | 39600 | 85 |
| 418 | 20230926 | 120400 | 5721093850 | 39600 | 39600 | 39650 | 39600 | 140 |
| 419 | 20230926 | 120300 | 5715549350 | 39650 | 39650 | 39650 | 39600 | 188 |
| 420 | 20230926 | 120200 | 5708097150 | 39650 | 39650 | 39650 | 39650 | 40 |
| 421 | 20230926 | 120100 | 5706511150 | 39650 | 39650 | 39650 | 39600 | 74 |
| 422 | 20230926 | 120000 | 5703577300 | 39600 | 39600 | 39600 | 39600 | 77 |
| 423 | 20230926 | 115900 | 5700528100 | 39600 | 39600 | 39600 | 39600 | 4 |
| 424 | 20230926 | 115800 | 5700369700 | 39600 | 39600 | 39650 | 39600 | 552 |
| 425 | 20230926 | 115700 | 5678501900 | 39650 | 39650 | 39650 | 39600 | 61 |
| 426 | 20230926 | 115600 | 5676083400 | 39650 | 39600 | 39650 | 39600 | 227 |
| 427 | 20230926 | 115500 | 5667090650 | 39600 | 39550 | 39600 | 39550 | 411 |
| 428 | 20230926 | 115400 | 5650815200 | 39600 | 39600 | 39600 | 39550 | 757 |
| 429 | 20230926 | 115300 | 5620838900 | 39550 | 39550 | 39550 | 39550 | 200 |
| 430 | 20230926 | 115200 | 5612928900 | 39600 | 39550 | 39600 | 39550 | 412 |
| 431 | 20230926 | 115100 | 5596617600 | 39600 | 39550 | 39600 | 39550 | 1999 |
| 432 | 20230926 | 115000 | 5517460900 | 39600 | 39550 | 39600 | 39550 | 128 |
| 433 | 20230926 | 114900 | 5512397600 | 39550 | 39550 | 39550 | 39550 | 96 |
| 434 | 20230926 | 114800 | 5508600800 | 39550 | 39600 | 39600 | 39550 | 509 |
| 435 | 20230926 | 114700 | 5488461250 | 39600 | 39550 | 39600 | 39550 | 773 |
| 436 | 20230926 | 114600 | 5457888950 | 39550 | 39600 | 39600 | 39550 | 181 |
| 437 | 20230926 | 114500 | 5450723150 | 39600 | 39550 | 39600 | 39550 | 305 |
| 438 | 20230926 | 114400 | 5438660200 | 39550 | 39550 | 39600 | 39550 | 216 |
| 439 | 20230926 | 114300 | 5430117350 | 39600 | 39550 | 39600 | 39550 | 156 |
| 440 | 20230926 | 114200 | 5423946450 | 39600 | 39550 | 39600 | 39500 | 1578 |
| 441 | 20230926 | 114100 | 5361540300 | 39550 | 39550 | 39550 | 39550 | 60 |
| 442 | 20230926 | 114000 | 5359167300 | 39550 | 39600 | 39600 | 39550 | 1739 |
| 443 | 20230926 | 113900 | 5290389800 | 39600 | 39600 | 39600 | 39550 | 156 |
| 444 | 20230926 | 113800 | 5284212350 | 39600 | 39600 | 39600 | 39600 | 17 |
| 445 | 20230926 | 113700 | 5283539150 | 39550 | 39550 | 39550 | 39550 | 3 |
| 446 | 20230926 | 113600 | 5283420500 | 39600 | 39600 | 39600 | 39550 | 405 |
| 447 | 20230926 | 113500 | 5267398650 | 39600 | 39600 | 39650 | 39600 | 167 |
| 448 | 20230926 | 113400 | 5260784300 | 39600 | 39600 | 39600 | 39550 | 2657 |
| 449 | 20230926 | 113300 | 5155567500 | 39600 | 39600 | 39600 | 39550 | 394 |
| 450 | 20230926 | 113200 | 5139965150 | 39650 | 39650 | 39650 | 39600 | 10 |
| 451 | 20230926 | 113100 | 5139568850 | 39650 | 39600 | 39650 | 39600 | 687 |
| 452 | 20230926 | 113000 | 5112330850 | 39600 | 39650 | 39650 | 39600 | 179 |
| 453 | 20230926 | 112900 | 5105241600 | 39600 | 39600 | 39650 | 39600 | 655 |
| 454 | 20230926 | 112800 | 5079302850 | 39650 | 39700 | 39700 | 39600 | 494 |
| 455 | 20230926 | 112700 | 5059715900 | 39700 | 39700 | 39750 | 39700 | 1285 |
| 456 | 20230926 | 112600 | 5008701350 | 39700 | 39750 | 39750 | 39700 | 78 |
| 457 | 20230926 | 112500 | 5005601000 | 39750 | 39750 | 39750 | 39750 | 514 |
| 458 | 20230926 | 112400 | 4985169500 | 39800 | 39750 | 39800 | 39750 | 20 |
| 459 | 20230926 | 112300 | 4984373750 | 39800 | 39800 | 39800 | 39750 | 62 |
| 460 | 20230926 | 112200 | 4981906350 | 39800 | 39800 | 39800 | 39750 | 59 |
| 461 | 20230926 | 112100 | 4979560800 | 39800 | 39800 | 39800 | 39750 | 147 |
| 462 | 20230926 | 112000 | 4973712900 | 39850 | 39800 | 39850 | 39800 | 183 |
| 463 | 20230926 | 111900 | 4966429450 | 39800 | 39800 | 39800 | 39800 | 215 |
| 464 | 20230926 | 111800 | 4957872450 | 39850 | 39800 | 39850 | 39800 | 10 |
| 465 | 20230926 | 111700 | 4957474400 | 39800 | 39800 | 39800 | 39800 | 74 |
| 466 | 20230926 | 111600 | 4954529200 | 39800 | 39800 | 39850 | 39800 | 187 |
| 467 | 20230926 | 111500 | 4947086500 | 39800 | 39800 | 39800 | 39800 | 55 |
| 468 | 20230926 | 111400 | 4944897500 | 39800 | 39800 | 39800 | 39800 | 53 |
| 469 | 20230926 | 111300 | 4942788100 | 39800 | 39850 | 39850 | 39800 | 454 |
| 470 | 20230926 | 111200 | 4924718400 | 39850 | 39850 | 39850 | 39850 | 1226 |
| 471 | 20230926 | 111100 | 4875862300 | 39850 | 39900 | 39900 | 39850 | 193 |
| 472 | 20230926 | 111000 | 4868167750 | 39850 | 39900 | 39900 | 39850 | 77 |
| 473 | 20230926 | 110900 | 4865095650 | 39900 | 39850 | 39900 | 39850 | 66 |
| 474 | 20230926 | 110800 | 4862464350 | 39850 | 39900 | 39900 | 39850 | 44 |
| 475 | 20230926 | 110700 | 4860708900 | 39850 | 39900 | 39900 | 39850 | 17 |
| 476 | 20230926 | 110600 | 4860031100 | 39850 | 39900 | 39900 | 39850 | 27 |
| 477 | 20230926 | 110500 | 4858954250 | 39900 | 39900 | 39900 | 39900 | 319 |
| 478 | 20230926 | 110400 | 4846226150 | 39950 | 39900 | 39950 | 39900 | 30 |
| 479 | 20230926 | 110300 | 4845027700 | 39900 | 39900 | 39900 | 39900 | 381 |
| 480 | 20230926 | 110200 | 4829825800 | 39900 | 39900 | 39950 | 39900 | 478 |
| 481 | 20230926 | 110100 | 4810751400 | 39950 | 39900 | 39950 | 39900 | 41 |
| 482 | 20230926 | 110000 | 4809114100 | 39950 | 39900 | 39950 | 39900 | 83 |
| 483 | 20230926 | 105900 | 4805798750 | 39900 | 39950 | 39950 | 39900 | 419 |
| 484 | 20230926 | 105800 | 4789079350 | 39950 | 39900 | 39950 | 39900 | 8 |
| 485 | 20230926 | 105700 | 4788760000 | 39900 | 39950 | 39950 | 39900 | 554 |
| 486 | 20230926 | 105600 | 4766627900 | 39950 | 39900 | 39950 | 39900 | 31 |
| 487 | 20230926 | 105500 | 4765389600 | 39900 | 39900 | 39900 | 39900 | 46 |
| 488 | 20230926 | 105400 | 4763554200 | 39900 | 39900 | 39900 | 39900 | 76 |
| 489 | 20230926 | 105300 | 4760521800 | 39900 | 39950 | 39950 | 39900 | 1255 |
| 490 | 20230926 | 105200 | 4710428750 | 39900 | 39950 | 39950 | 39900 | 123 |
| 491 | 20230926 | 105100 | 4705515050 | 39950 | 39950 | 39950 | 39950 | 112 |
| 492 | 20230926 | 105000 | 4701040650 | 39950 | 39900 | 39950 | 39900 | 685 |
| 493 | 20230926 | 104900 | 4673677500 | 39900 | 39900 | 39950 | 39900 | 1275 |
| 494 | 20230926 | 104800 | 4622803950 | 39850 | 39900 | 39900 | 39850 | 20 |
| 495 | 20230926 | 104700 | 4622006350 | 39900 | 39850 | 39900 | 39850 | 33 |
| 496 | 20230926 | 104600 | 4620690300 | 39850 | 39850 | 39850 | 39850 | 22 |
| 497 | 20230926 | 104500 | 4619813600 | 39900 | 39850 | 39900 | 39850 | 37 |
| 498 | 20230926 | 104400 | 4618338300 | 39850 | 39900 | 39900 | 39850 | 330 |
| 499 | 20230926 | 104300 | 4605171550 | 39900 | 39950 | 39950 | 39900 | 469 |
| 500 | 20230926 | 104200 | 4586451350 | 39950 | 40050 | 40050 | 39950 | 819 |
| 501 | 20230926 | 104100 | 4553698450 | 40000 | 40100 | 40100 | 40000 | 1195 |
| 502 | 20230926 | 104000 | 4505840050 | 40100 | 40100 | 40100 | 40050 | 405 |
| 503 | 20230926 | 103900 | 4489601150 | 40100 | 40100 | 40100 | 40100 | 984 |
| 504 | 20230926 | 103800 | 4450142750 | 40100 | 40050 | 40100 | 40050 | 494 |
| 505 | 20230926 | 103700 | 4430356000 | 40050 | 40100 | 40100 | 40050 | 49 |
| 506 | 20230926 | 103600 | 4428392600 | 40100 | 40050 | 40100 | 40050 | 399 |
| 507 | 20230926 | 103500 | 4412411750 | 40050 | 40100 | 40100 | 40050 | 230 |
| 508 | 20230926 | 103400 | 4403193200 | 40100 | 40100 | 40100 | 40100 | 5 |
| 509 | 20230926 | 103300 | 4402992700 | 40100 | 40150 | 40200 | 40100 | 111 |
| 510 | 20230926 | 103200 | 4398539000 | 40100 | 40150 | 40150 | 40050 | 2101 |
| 511 | 20230926 | 103100 | 4314225200 | 40200 | 40150 | 40200 | 40150 | 952 |
| 512 | 20230926 | 103000 | 4275955050 | 40200 | 40150 | 40250 | 40150 | 4027 |
| 513 | 20230926 | 102900 | 4114129200 | 40100 | 40050 | 40100 | 40000 | 269 |
| 514 | 20230926 | 102800 | 4103348950 | 40000 | 40100 | 40100 | 40000 | 1249 |
| 515 | 20230926 | 102700 | 4053308300 | 40100 | 40050 | 40100 | 40050 | 86 |
| 516 | 20230926 | 102600 | 4049862750 | 40100 | 40000 | 40100 | 40000 | 354 |
| 517 | 20230926 | 102500 | 4035685450 | 40050 | 40050 | 40050 | 40000 | 538 |
| 518 | 20230926 | 102400 | 4014148750 | 40000 | 39950 | 40000 | 39950 | 1370 |
| 519 | 20230926 | 102300 | 3959352050 | 40000 | 40000 | 40000 | 39950 | 691 |
| 520 | 20230926 | 102200 | 3931745350 | 39950 | 39950 | 40000 | 39950 | 274 |
| 521 | 20230926 | 102100 | 3920798300 | 39950 | 39900 | 40000 | 39900 | 1304 |
| 522 | 20230926 | 102000 | 3868736650 | 39850 | 39900 | 39900 | 39850 | 27 |
| 523 | 20230926 | 101900 | 3867659600 | 39850 | 39800 | 39900 | 39800 | 2132 |
| 524 | 20230926 | 101800 | 3782734800 | 39750 | 39750 | 39750 | 39750 | 128 |
| 525 | 20230926 | 101700 | 3777646800 | 39800 | 39850 | 39850 | 39800 | 913 |
| 526 | 20230926 | 101600 | 3741305650 | 39800 | 39850 | 39850 | 39800 | 137 |
| 527 | 20230926 | 101500 | 3735848050 | 39850 | 39850 | 39850 | 39850 | 41 |
| 528 | 20230926 | 101400 | 3734214200 | 39800 | 39800 | 39800 | 39800 | 3 |
| 529 | 20230926 | 101300 | 3734094800 | 39850 | 39850 | 39850 | 39850 | 746 |
| 530 | 20230926 | 101200 | 3704366700 | 39900 | 39850 | 39900 | 39850 | 251 |
| 531 | 20230926 | 101100 | 3694360200 | 39900 | 39900 | 39900 | 39850 | 155 |
| 532 | 20230926 | 101000 | 3688175950 | 39900 | 39900 | 39900 | 39850 | 528 |
| 533 | 20230926 | 100900 | 3667109400 | 39900 | 39750 | 39900 | 39750 | 2508 |
| 534 | 20230926 | 100800 | 3567351600 | 39750 | 39700 | 39750 | 39650 | 1006 |
| 535 | 20230926 | 100700 | 3527404400 | 39700 | 39600 | 39700 | 39600 | 538 |
| 536 | 20230926 | 100600 | 3506070950 | 39650 | 39700 | 39700 | 39600 | 346 |
| 537 | 20230926 | 100500 | 3492351250 | 39700 | 39700 | 39700 | 39650 | 138 |
| 538 | 20230926 | 100400 | 3486873800 | 39700 | 39650 | 39700 | 39650 | 160 |
| 539 | 20230926 | 100300 | 3480527250 | 39650 | 39550 | 39650 | 39500 | 2184 |
| 540 | 20230926 | 100200 | 3394090900 | 39500 | 39550 | 39550 | 39500 | 283 |
| 541 | 20230926 | 100100 | 3382908550 | 39500 | 39550 | 39550 | 39450 | 2514 |
| 542 | 20230926 | 100000 | 3283633950 | 39550 | 39550 | 39550 | 39500 | 1097 |
| 543 | 20230926 | 095900 | 3240299100 | 39500 | 39500 | 39550 | 39500 | 90 |
| 544 | 20230926 | 095800 | 3236740450 | 39500 | 39500 | 39550 | 39450 | 2398 |
| 545 | 20230926 | 095700 | 3142017900 | 39500 | 39500 | 39550 | 39500 | 1229 |
| 546 | 20230926 | 095600 | 3093471350 | 39500 | 39550 | 39600 | 39500 | 507 |
| 547 | 20230926 | 095500 | 3073424200 | 39550 | 39600 | 39600 | 39550 | 269 |
| 548 | 20230926 | 095400 | 3062780800 | 39550 | 39600 | 39600 | 39550 | 671 |
| 549 | 20230926 | 095300 | 3036242650 | 39600 | 39600 | 39600 | 39550 | 338 |
| 550 | 20230926 | 095200 | 3022873100 | 39550 | 39600 | 39600 | 39550 | 266 |
| 551 | 20230926 | 095100 | 3012351950 | 39600 | 39600 | 39600 | 39600 | 412 |
| 552 | 20230926 | 095000 | 2996036750 | 39550 | 39650 | 39650 | 39550 | 1772 |
| 553 | 20230926 | 094900 | 2925845250 | 39650 | 39650 | 39650 | 39600 | 267 |
| 554 | 20230926 | 094800 | 2915260750 | 39600 | 39650 | 39650 | 39600 | 868 |
| 555 | 20230926 | 094700 | 2880854700 | 39650 | 39600 | 39650 | 39550 | 3477 |
| 556 | 20230926 | 094600 | 2743156550 | 39550 | 39550 | 39600 | 39550 | 1131 |
| 557 | 20230926 | 094500 | 2698424400 | 39550 | 39550 | 39600 | 39550 | 167 |
| 558 | 20230926 | 094400 | 2691819450 | 39600 | 39600 | 39600 | 39550 | 774 |
| 559 | 20230926 | 094300 | 2661194650 | 39550 | 39550 | 39600 | 39550 | 955 |
| 560 | 20230926 | 094200 | 2623423000 | 39550 | 39600 | 39600 | 39500 | 8036 |
| 561 | 20230926 | 094100 | 2305897700 | 39550 | 39600 | 39600 | 39550 | 3586 |
| 562 | 20230926 | 094000 | 2164002850 | 39650 | 39650 | 39650 | 39600 | 203 |
| 563 | 20230926 | 093900 | 2155962950 | 39600 | 39700 | 39700 | 39600 | 1515 |
| 564 | 20230926 | 093800 | 2095897550 | 39700 | 39650 | 39700 | 39650 | 431 |
| 565 | 20230926 | 093700 | 2078807700 | 39650 | 39650 | 39700 | 39650 | 594 |
| 566 | 20230926 | 093600 | 2055249400 | 39700 | 39650 | 39750 | 39650 | 3018 |
| 567 | 20230926 | 093500 | 1935478500 | 39650 | 39650 | 39700 | 39600 | 708 |
| 568 | 20230926 | 093400 | 1907405800 | 39750 | 39800 | 39800 | 39700 | 2191 |
| 569 | 20230926 | 093300 | 1820349200 | 39800 | 39800 | 39800 | 39750 | 1425 |
| 570 | 20230926 | 093200 | 1763701000 | 39800 | 39800 | 39850 | 39750 | 1124 |
| 571 | 20230926 | 093100 | 1718967950 | 39800 | 39850 | 39850 | 39800 | 1615 |
| 572 | 20230926 | 093000 | 1654682250 | 39850 | 39850 | 39900 | 39800 | 1655 |
| 573 | 20230926 | 092900 | 1588731450 | 39850 | 39950 | 39950 | 39850 | 966 |
| 574 | 20230926 | 092800 | 1550215300 | 39950 | 39900 | 40000 | 39850 | 2689 |
| 575 | 20230926 | 092700 | 1442893800 | 39850 | 39950 | 39950 | 39850 | 575 |
| 576 | 20230926 | 092600 | 1419951350 | 39950 | 39850 | 39950 | 39800 | 776 |
| 577 | 20230926 | 092500 | 1389008250 | 39850 | 39850 | 39900 | 39800 | 1452 |
| 578 | 20230926 | 092400 | 1331152050 | 39900 | 39900 | 39900 | 39850 | 480 |
| 579 | 20230926 | 092300 | 1312012050 | 39900 | 39950 | 39950 | 39850 | 3751 |
| 580 | 20230926 | 092200 | 1162206650 | 40000 | 40000 | 40000 | 39950 | 307 |
| 581 | 20230926 | 092100 | 1149937700 | 40000 | 40000 | 40000 | 39950 | 1256 |
| 582 | 20230926 | 092000 | 1099697900 | 40000 | 40000 | 40000 | 40000 | 628 |
| 583 | 20230926 | 091900 | 1074577900 | 40000 | 40000 | 40050 | 39950 | 665 |
| 584 | 20230926 | 091800 | 1047976300 | 40000 | 40000 | 40050 | 39950 | 1301 |
| 585 | 20230926 | 091700 | 995914850 | 39950 | 40050 | 40050 | 39950 | 3099 |
| 586 | 20230926 | 091600 | 871954600 | 40050 | 40050 | 40100 | 40000 | 1218 |
| 587 | 20230926 | 091500 | 823179300 | 40100 | 40050 | 40100 | 40050 | 406 |
| 588 | 20230926 | 091400 | 806909900 | 40100 | 40150 | 40200 | 40100 | 1615 |
| 589 | 20230926 | 091300 | 742068700 | 40150 | 40200 | 40200 | 40150 | 1236 |
| 590 | 20230926 | 091200 | 692442650 | 40200 | 40200 | 40250 | 40150 | 539 |
| 591 | 20230926 | 091100 | 670780950 | 40200 | 40250 | 40300 | 40200 | 719 |
| 592 | 20230926 | 091000 | 641847800 | 40300 | 40300 | 40300 | 40250 | 366 |
| 593 | 20230926 | 090900 | 627110400 | 40250 | 40350 | 40350 | 40250 | 1338 |
| 594 | 20230926 | 090800 | 573187600 | 40400 | 40350 | 40450 | 40350 | 391 |
| 595 | 20230926 | 090700 | 557396700 | 40350 | 40250 | 40350 | 40250 | 367 |
| 596 | 20230926 | 090600 | 542592300 | 40300 | 40400 | 40400 | 40250 | 1584 |
| 597 | 20230926 | 090500 | 478738600 | 40400 | 40500 | 40500 | 40350 | 434 |
| 598 | 20230926 | 090400 | 461195950 | 40450 | 40400 | 40450 | 40300 | 2557 |
| 599 | 20230926 | 090300 | 357989050 | 40450 | 40500 | 40550 | 40450 | 2526 |
| 600 | 20230926 | 090200 | 255731000 | 40500 | 40550 | 40550 | 40450 | 1064 |
| 601 | 20230926 | 090100 | 212651700 | 40550 | 40650 | 40750 | 40400 | 2537 |
| 602 | 20230926 | 090000 | 109705450 | 40400 | 40300 | 40850 | 40300 | 2715 |