32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 19995 |
| 3 | 20230926 | 185900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20230926 | 185800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20230926 | 185700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20230926 | 185600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20230926 | 185500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20230926 | 185400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20230926 | 185300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20230926 | 185200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20230926 | 185100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20230926 | 185000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20230926 | 184900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20230926 | 184800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20230926 | 184700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20230926 | 184600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20230926 | 184500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20230926 | 184400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20230926 | 184300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20230926 | 184200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20230926 | 184100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20230926 | 184000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20230926 | 183900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20230926 | 183800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20230926 | 183700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20230926 | 183600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20230926 | 183500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20230926 | 183400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20230926 | 183300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20230926 | 183200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20230926 | 183100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20230926 | 183000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 19995 |
| 33 | 20230926 | 182900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20230926 | 182800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20230926 | 182700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20230926 | 182600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20230926 | 182500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20230926 | 182400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20230926 | 182300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20230926 | 182200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20230926 | 182100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20230926 | 182000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20230926 | 181900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20230926 | 181800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20230926 | 181700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20230926 | 181600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20230926 | 181500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20230926 | 181400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20230926 | 181300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20230926 | 181200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20230926 | 181100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20230926 | 181000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20230926 | 180900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20230926 | 180800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20230926 | 180700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20230926 | 180600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20230926 | 180500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20230926 | 180400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20230926 | 180300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20230926 | 180200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20230926 | 180100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20230926 | 180000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 19995 |
| 63 | 20230926 | 175900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20230926 | 175800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20230926 | 175700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20230926 | 175600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20230926 | 175500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20230926 | 175400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20230926 | 175300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20230926 | 175200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20230926 | 175100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20230926 | 175000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20230926 | 174900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20230926 | 174800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20230926 | 174700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20230926 | 174600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20230926 | 174500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20230926 | 174400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20230926 | 174300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20230926 | 174200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20230926 | 174100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20230926 | 174000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20230926 | 173900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20230926 | 173800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20230926 | 173700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20230926 | 173600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20230926 | 173500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20230926 | 173400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20230926 | 173300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20230926 | 173200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20230926 | 173100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20230926 | 173000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 19995 |
| 93 | 20230926 | 172900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20230926 | 172800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20230926 | 172700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20230926 | 172600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20230926 | 172500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20230926 | 172400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20230926 | 172300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20230926 | 172200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20230926 | 172100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20230926 | 172000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20230926 | 171900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20230926 | 171800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20230926 | 171700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20230926 | 171600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20230926 | 171500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20230926 | 171400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20230926 | 171300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20230926 | 171200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20230926 | 171100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20230926 | 171000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20230926 | 170900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20230926 | 170800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20230926 | 170700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20230926 | 170600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20230926 | 170500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20230926 | 170400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20230926 | 170300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20230926 | 170200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20230926 | 170100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20230926 | 170000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 19995 |
| 123 | 20230926 | 165900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20230926 | 165800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20230926 | 165700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20230926 | 165600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20230926 | 165500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20230926 | 165400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20230926 | 165300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20230926 | 165200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20230926 | 165100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20230926 | 165000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20230926 | 164900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20230926 | 164800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20230926 | 164700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20230926 | 164600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20230926 | 164500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20230926 | 164400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20230926 | 164300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20230926 | 164200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20230926 | 164100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20230926 | 164000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20230926 | 163900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20230926 | 163800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20230926 | 163700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20230926 | 163600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20230926 | 163500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20230926 | 163400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20230926 | 163300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20230926 | 163200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20230926 | 163100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20230926 | 163000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 19995 |
| 153 | 20230926 | 162900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20230926 | 162800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20230926 | 162700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20230926 | 162600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20230926 | 162500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20230926 | 162400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20230926 | 162300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20230926 | 162200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20230926 | 162100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20230926 | 162000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20230926 | 161900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20230926 | 161800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20230926 | 161700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20230926 | 161600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20230926 | 161500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20230926 | 161400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20230926 | 161300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20230926 | 161200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20230926 | 161100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20230926 | 161000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20230926 | 160900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20230926 | 160800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20230926 | 160700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20230926 | 160600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20230926 | 160500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20230926 | 160400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20230926 | 160300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20230926 | 160200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20230926 | 160100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20230926 | 160000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 19995 |
| 183 | 20230926 | 155900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20230926 | 155800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20230926 | 155700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20230926 | 155600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20230926 | 155500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20230926 | 155400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20230926 | 155300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20230926 | 155200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20230926 | 155100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20230926 | 155000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20230926 | 154900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20230926 | 154800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20230926 | 154700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20230926 | 154600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20230926 | 154500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20230926 | 154400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20230926 | 154300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20230926 | 154200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20230926 | 154100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20230926 | 154000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20230926 | 153900 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20230926 | 153800 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20230926 | 153700 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20230926 | 153600 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20230926 | 153500 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20230926 | 153400 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 209 | 20230926 | 153300 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 210 | 20230926 | 153200 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 211 | 20230926 | 153100 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 212 | 20230926 | 153000 | 5927896350 | 41050 | 41050 | 41050 | 41050 | 39990 |
| 213 | 20230926 | 152900 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20230926 | 152800 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20230926 | 152700 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20230926 | 152600 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20230926 | 152500 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20230926 | 152400 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20230926 | 152300 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20230926 | 152200 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20230926 | 152100 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20230926 | 152000 | 5107101600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20230926 | 151900 | 5107101600 | 41150 | 41050 | 41150 | 41050 | 973 |
| 224 | 20230926 | 151800 | 5067092400 | 41100 | 41000 | 41150 | 40950 | 682 |
| 225 | 20230926 | 151700 | 5039105950 | 41000 | 41000 | 41000 | 40950 | 241 |
| 226 | 20230926 | 151600 | 5029225800 | 41000 | 41000 | 41000 | 40950 | 566 |
| 227 | 20230926 | 151500 | 5006023000 | 41000 | 41050 | 41050 | 41000 | 133 |
| 228 | 20230926 | 151400 | 5000568200 | 41050 | 41050 | 41050 | 41000 | 151 |
| 229 | 20230926 | 151300 | 4994373300 | 41000 | 41050 | 41050 | 41000 | 67 |
| 230 | 20230926 | 151200 | 4991625450 | 41050 | 41050 | 41050 | 41000 | 214 |
| 231 | 20230926 | 151100 | 4982848300 | 41000 | 41050 | 41050 | 41000 | 526 |
| 232 | 20230926 | 151000 | 4961271800 | 41050 | 41050 | 41050 | 41000 | 128 |
| 233 | 20230926 | 150900 | 4956020400 | 41000 | 41150 | 41150 | 40950 | 2448 |
| 234 | 20230926 | 150800 | 4855651200 | 41100 | 41100 | 41150 | 41050 | 207 |
| 235 | 20230926 | 150700 | 4847142400 | 41100 | 41150 | 41150 | 41050 | 346 |
| 236 | 20230926 | 150600 | 4832919350 | 41150 | 41150 | 41150 | 41050 | 350 |
| 237 | 20230926 | 150500 | 4818521950 | 41150 | 41100 | 41150 | 41050 | 294 |
| 238 | 20230926 | 150400 | 4806434900 | 41100 | 41100 | 41100 | 41050 | 252 |
| 239 | 20230926 | 150300 | 4796078350 | 41100 | 41100 | 41100 | 41050 | 211 |
| 240 | 20230926 | 150200 | 4787407550 | 41100 | 41150 | 41150 | 41050 | 203 |
| 241 | 20230926 | 150100 | 4779069650 | 41050 | 41200 | 41200 | 41050 | 1058 |
| 242 | 20230926 | 150000 | 4735610600 | 41200 | 41150 | 41200 | 41050 | 632 |
| 243 | 20230926 | 145900 | 4709592950 | 41150 | 41050 | 41150 | 41000 | 2195 |
| 244 | 20230926 | 145800 | 4619448450 | 41050 | 41050 | 41050 | 41000 | 304 |
| 245 | 20230926 | 145700 | 4606970550 | 41050 | 41050 | 41050 | 41000 | 223 |
| 246 | 20230926 | 145600 | 4597817700 | 41050 | 41050 | 41050 | 41000 | 432 |
| 247 | 20230926 | 145500 | 4580085400 | 41050 | 41050 | 41050 | 41050 | 106 |
| 248 | 20230926 | 145400 | 4575734100 | 41050 | 41050 | 41050 | 41050 | 82 |
| 249 | 20230926 | 145300 | 4572368000 | 41050 | 41050 | 41050 | 41000 | 126 |
| 250 | 20230926 | 145200 | 4567196800 | 41050 | 41050 | 41050 | 41050 | 76 |
| 251 | 20230926 | 145100 | 4564077000 | 41050 | 41050 | 41050 | 41000 | 268 |
| 252 | 20230926 | 145000 | 4553076700 | 41050 | 41050 | 41050 | 41050 | 78 |
| 253 | 20230926 | 144900 | 4549874800 | 41050 | 41050 | 41050 | 41050 | 60 |
| 254 | 20230926 | 144800 | 4547411800 | 41000 | 41050 | 41050 | 41000 | 52 |
| 255 | 20230926 | 144700 | 4545277450 | 41050 | 41100 | 41100 | 41050 | 449 |
| 256 | 20230926 | 144600 | 4526841200 | 41100 | 41150 | 41150 | 41100 | 415 |
| 257 | 20230926 | 144500 | 4509769550 | 41150 | 41150 | 41150 | 41100 | 143 |
| 258 | 20230926 | 144400 | 4503889400 | 41150 | 41100 | 41150 | 41100 | 111 |
| 259 | 20230926 | 144300 | 4499323050 | 41100 | 41100 | 41100 | 41100 | 73 |
| 260 | 20230926 | 144200 | 4496322750 | 41100 | 41100 | 41100 | 41100 | 101 |
| 261 | 20230926 | 144100 | 4492171650 | 41100 | 41100 | 41150 | 41100 | 217 |
| 262 | 20230926 | 144000 | 4483248300 | 41100 | 41100 | 41100 | 41100 | 106 |
| 263 | 20230926 | 143900 | 4478891700 | 41100 | 41100 | 41100 | 41100 | 21 |
| 264 | 20230926 | 143800 | 4478028600 | 41100 | 41100 | 41150 | 41050 | 521 |
| 265 | 20230926 | 143700 | 4456625450 | 41050 | 41100 | 41100 | 41050 | 77 |
| 266 | 20230926 | 143600 | 4453463250 | 41100 | 41150 | 41150 | 41050 | 514 |
| 267 | 20230926 | 143500 | 4432351250 | 41150 | 41100 | 41150 | 41100 | 127 |
| 268 | 20230926 | 143400 | 4427131150 | 41100 | 41100 | 41100 | 41100 | 83 |
| 269 | 20230926 | 143300 | 4423719850 | 41100 | 41100 | 41100 | 41100 | 131 |
| 270 | 20230926 | 143200 | 4418335750 | 41100 | 41100 | 41100 | 41100 | 89 |
| 271 | 20230926 | 143100 | 4414677850 | 41100 | 41100 | 41150 | 41100 | 287 |
| 272 | 20230926 | 143000 | 4402882050 | 41100 | 41100 | 41100 | 41100 | 110 |
| 273 | 20230926 | 142900 | 4398361050 | 41050 | 41150 | 41150 | 41050 | 162 |
| 274 | 20230926 | 142800 | 4391705750 | 41150 | 41150 | 41150 | 41150 | 71 |
| 275 | 20230926 | 142700 | 4388784100 | 41050 | 41150 | 41150 | 41050 | 373 |
| 276 | 20230926 | 142600 | 4373445500 | 41100 | 41100 | 41150 | 41100 | 258 |
| 277 | 20230926 | 142500 | 4362840900 | 41100 | 41050 | 41100 | 41050 | 425 |
| 278 | 20230926 | 142400 | 4345389650 | 41050 | 41000 | 41050 | 41000 | 280 |
| 279 | 20230926 | 142300 | 4333898250 | 41050 | 41050 | 41050 | 41050 | 96 |
| 280 | 20230926 | 142200 | 4329957450 | 41050 | 41050 | 41050 | 41050 | 76 |
| 281 | 20230926 | 142100 | 4326837650 | 41050 | 41050 | 41050 | 41050 | 109 |
| 282 | 20230926 | 142000 | 4322363200 | 41050 | 41050 | 41050 | 41050 | 150 |
| 283 | 20230926 | 141900 | 4316205700 | 41050 | 41050 | 41050 | 41050 | 101 |
| 284 | 20230926 | 141800 | 4312059650 | 41050 | 41050 | 41050 | 41000 | 115 |
| 285 | 20230926 | 141700 | 4307339900 | 41050 | 41050 | 41050 | 41050 | 51 |
| 286 | 20230926 | 141600 | 4305246350 | 41050 | 41050 | 41050 | 41000 | 182 |
| 287 | 20230926 | 141500 | 4297775550 | 41050 | 41050 | 41050 | 41000 | 79 |
| 288 | 20230926 | 141400 | 4294534650 | 41050 | 41050 | 41050 | 41000 | 236 |
| 289 | 20230926 | 141300 | 4284856450 | 41000 | 41100 | 41100 | 41000 | 376 |
| 290 | 20230926 | 141200 | 4269418800 | 41100 | 41100 | 41100 | 41100 | 33 |
| 291 | 20230926 | 141100 | 4268062500 | 41100 | 41100 | 41100 | 41050 | 90 |
| 292 | 20230926 | 141000 | 4264364050 | 41050 | 41100 | 41100 | 41050 | 269 |
| 293 | 20230926 | 140900 | 4253316500 | 41100 | 41100 | 41100 | 41100 | 92 |
| 294 | 20230926 | 140800 | 4249535300 | 41100 | 41100 | 41100 | 41100 | 104 |
| 295 | 20230926 | 140700 | 4245260900 | 41100 | 41100 | 41100 | 41050 | 131 |
| 296 | 20230926 | 140600 | 4239877000 | 41100 | 40950 | 41100 | 40950 | 135 |
| 297 | 20230926 | 140500 | 4234334050 | 41050 | 41000 | 41050 | 41000 | 252 |
| 298 | 20230926 | 140400 | 4223993500 | 41000 | 41000 | 41000 | 41000 | 62 |
| 299 | 20230926 | 140300 | 4221451500 | 41000 | 40950 | 41000 | 40950 | 362 |
| 300 | 20230926 | 140200 | 4206618750 | 41000 | 41000 | 41000 | 40950 | 175 |
| 301 | 20230926 | 140100 | 4199445850 | 41000 | 40950 | 41000 | 40950 | 358 |
| 302 | 20230926 | 140000 | 4184778750 | 40950 | 40900 | 40950 | 40900 | 185 |
| 303 | 20230926 | 135900 | 4177210400 | 40900 | 40900 | 40900 | 40850 | 147 |
| 304 | 20230926 | 135800 | 4171199600 | 40900 | 40900 | 40900 | 40900 | 99 |
| 305 | 20230926 | 135700 | 4167150500 | 40900 | 40900 | 40900 | 40850 | 129 |
| 306 | 20230926 | 135600 | 4161875650 | 40900 | 40850 | 40900 | 40850 | 111 |
| 307 | 20230926 | 135500 | 4157338150 | 40900 | 40900 | 40900 | 40850 | 116 |
| 308 | 20230926 | 135400 | 4152594600 | 40850 | 40900 | 40900 | 40850 | 48 |
| 309 | 20230926 | 135300 | 4150633050 | 40850 | 40900 | 40900 | 40850 | 152 |
| 310 | 20230926 | 135200 | 4144422000 | 40900 | 40950 | 40950 | 40900 | 517 |
| 311 | 20230926 | 135100 | 4123274550 | 40900 | 40900 | 40950 | 40900 | 50 |
| 312 | 20230926 | 135000 | 4121228800 | 40950 | 40950 | 40950 | 40950 | 40 |
| 313 | 20230926 | 134900 | 4119590800 | 40950 | 41050 | 41050 | 40950 | 257 |
| 314 | 20230926 | 134800 | 4109054800 | 41000 | 41050 | 41050 | 41000 | 151 |
| 315 | 20230926 | 134700 | 4102861300 | 41050 | 41050 | 41050 | 41000 | 114 |
| 316 | 20230926 | 134600 | 4098184300 | 41000 | 41050 | 41050 | 41000 | 85 |
| 317 | 20230926 | 134500 | 4094695700 | 41050 | 41050 | 41050 | 41050 | 47 |
| 318 | 20230926 | 134400 | 4092766350 | 41050 | 41150 | 41150 | 41000 | 727 |
| 319 | 20230926 | 134300 | 4062903800 | 41150 | 41100 | 41150 | 41100 | 122 |
| 320 | 20230926 | 134200 | 4057888900 | 41100 | 41050 | 41100 | 41050 | 85 |
| 321 | 20230926 | 134100 | 4054395500 | 41050 | 41100 | 41100 | 41000 | 237 |
| 322 | 20230926 | 134000 | 4044665050 | 41050 | 40900 | 41100 | 40850 | 2285 |
| 323 | 20230926 | 133900 | 3951025050 | 40900 | 40900 | 40900 | 40900 | 100 |
| 324 | 20230926 | 133800 | 3946935050 | 40900 | 40900 | 40900 | 40900 | 81 |
| 325 | 20230926 | 133700 | 3943622150 | 40900 | 40850 | 40900 | 40850 | 125 |
| 326 | 20230926 | 133600 | 3938510550 | 40900 | 40900 | 40900 | 40850 | 33 |
| 327 | 20230926 | 133500 | 3937161700 | 40900 | 40950 | 40950 | 40900 | 179 |
| 328 | 20230926 | 133400 | 3929838500 | 40950 | 40950 | 40950 | 40900 | 272 |
| 329 | 20230926 | 133300 | 3918706350 | 40950 | 40950 | 40950 | 40950 | 244 |
| 330 | 20230926 | 133200 | 3908714550 | 40950 | 40950 | 40950 | 40950 | 70 |
| 331 | 20230926 | 133100 | 3905848050 | 40950 | 40950 | 40950 | 40950 | 3 |
| 332 | 20230926 | 133000 | 3905725200 | 40950 | 40950 | 40950 | 40900 | 50 |
| 333 | 20230926 | 132900 | 3903679000 | 40950 | 41100 | 41100 | 40950 | 350 |
| 334 | 20230926 | 132800 | 3889323000 | 40950 | 41100 | 41100 | 40950 | 107 |
| 335 | 20230926 | 132700 | 3884929300 | 41100 | 41050 | 41100 | 41000 | 233 |
| 336 | 20230926 | 132600 | 3875365050 | 41050 | 41050 | 41050 | 41000 | 114 |
| 337 | 20230926 | 132500 | 3870688500 | 41000 | 41050 | 41050 | 41000 | 136 |
| 338 | 20230926 | 132400 | 3865110650 | 41050 | 40950 | 41050 | 40950 | 945 |
| 339 | 20230926 | 132300 | 3826374700 | 41000 | 40950 | 41000 | 40950 | 110 |
| 340 | 20230926 | 132200 | 3821866400 | 41000 | 41000 | 41000 | 41000 | 122 |
| 341 | 20230926 | 132100 | 3816864400 | 41000 | 41000 | 41000 | 40950 | 103 |
| 342 | 20230926 | 132000 | 3812642250 | 41000 | 41000 | 41000 | 41000 | 285 |
| 343 | 20230926 | 131900 | 3800957250 | 40950 | 40950 | 41000 | 40950 | 87 |
| 344 | 20230926 | 131800 | 3797391600 | 41000 | 41000 | 41000 | 41000 | 2 |
| 345 | 20230926 | 131700 | 3797309600 | 41000 | 40950 | 41000 | 40900 | 146 |
| 346 | 20230926 | 131600 | 3791331500 | 40950 | 41150 | 41150 | 40950 | 532 |
| 347 | 20230926 | 131500 | 3769486600 | 41150 | 41150 | 41150 | 41050 | 127 |
| 348 | 20230926 | 131400 | 3764262400 | 41150 | 41100 | 41150 | 41100 | 229 |
| 349 | 20230926 | 131300 | 3754845850 | 41100 | 41100 | 41100 | 41100 | 137 |
| 350 | 20230926 | 131200 | 3749215150 | 41100 | 41100 | 41100 | 41050 | 66 |
| 351 | 20230926 | 131100 | 3746502650 | 41100 | 41100 | 41100 | 41100 | 70 |
| 352 | 20230926 | 131000 | 3743625650 | 41100 | 40850 | 41150 | 40850 | 2462 |
| 353 | 20230926 | 130900 | 3642908500 | 40850 | 40850 | 40850 | 40800 | 460 |
| 354 | 20230926 | 130800 | 3624124150 | 40850 | 40850 | 40850 | 40800 | 171 |
| 355 | 20230926 | 130700 | 3617145100 | 40850 | 40800 | 40850 | 40800 | 279 |
| 356 | 20230926 | 130600 | 3605756900 | 40800 | 40850 | 40850 | 40800 | 100 |
| 357 | 20230926 | 130500 | 3601674900 | 40850 | 40850 | 40850 | 40850 | 41 |
| 358 | 20230926 | 130400 | 3600000050 | 40850 | 40800 | 40850 | 40800 | 439 |
| 359 | 20230926 | 130300 | 3582075950 | 40800 | 40800 | 40850 | 40800 | 183 |
| 360 | 20230926 | 130200 | 3574607500 | 40800 | 40800 | 40800 | 40800 | 238 |
| 361 | 20230926 | 130100 | 3564897100 | 40750 | 40800 | 40800 | 40750 | 41 |
| 362 | 20230926 | 130000 | 3563224350 | 40800 | 40800 | 40800 | 40800 | 358 |
| 363 | 20230926 | 125900 | 3548617950 | 40800 | 40850 | 40850 | 40800 | 84 |
| 364 | 20230926 | 125800 | 3545188550 | 40800 | 40800 | 40800 | 40800 | 202 |
| 365 | 20230926 | 125700 | 3536946950 | 40800 | 40800 | 40800 | 40800 | 46 |
| 366 | 20230926 | 125600 | 3535070150 | 40800 | 40800 | 40800 | 40700 | 121 |
| 367 | 20230926 | 125500 | 3530136250 | 40800 | 40700 | 40800 | 40700 | 42 |
| 368 | 20230926 | 125400 | 3528422750 | 40800 | 40800 | 40800 | 40800 | 41 |
| 369 | 20230926 | 125300 | 3526749950 | 40700 | 40700 | 40700 | 40700 | 24 |
| 370 | 20230926 | 125200 | 3525773150 | 40800 | 40800 | 40800 | 40750 | 790 |
| 371 | 20230926 | 125100 | 3493571350 | 40800 | 40800 | 40800 | 40800 | 154 |
| 372 | 20230926 | 125000 | 3487288150 | 40750 | 40800 | 40800 | 40750 | 114 |
| 373 | 20230926 | 124900 | 3482638600 | 40800 | 40800 | 40800 | 40750 | 44 |
| 374 | 20230926 | 124800 | 3480843450 | 40750 | 40800 | 40800 | 40750 | 113 |
| 375 | 20230926 | 124700 | 3476234150 | 40750 | 40800 | 40800 | 40750 | 66 |
| 376 | 20230926 | 124600 | 3473542450 | 40800 | 40800 | 40800 | 40800 | 59 |
| 377 | 20230926 | 124500 | 3471135250 | 40800 | 40800 | 40800 | 40800 | 94 |
| 378 | 20230926 | 124400 | 3467300050 | 40750 | 40800 | 40800 | 40750 | 92 |
| 379 | 20230926 | 124300 | 3463548900 | 40800 | 40750 | 40800 | 40750 | 56 |
| 380 | 20230926 | 124200 | 3461264900 | 40750 | 40800 | 40800 | 40750 | 43 |
| 381 | 20230926 | 124100 | 3459512600 | 40750 | 40850 | 40850 | 40750 | 523 |
| 382 | 20230926 | 124000 | 3438172200 | 40850 | 40850 | 40850 | 40850 | 43 |
| 383 | 20230926 | 123900 | 3436415650 | 40850 | 40850 | 40850 | 40850 | 90 |
| 384 | 20230926 | 123800 | 3432739150 | 40850 | 40800 | 40850 | 40800 | 230 |
| 385 | 20230926 | 123700 | 3423353100 | 40850 | 40850 | 40850 | 40850 | 83 |
| 386 | 20230926 | 123600 | 3419962550 | 40850 | 40850 | 40850 | 40850 | 60 |
| 387 | 20230926 | 123500 | 3417511550 | 40850 | 40850 | 40850 | 40850 | 94 |
| 388 | 20230926 | 123400 | 3413671650 | 40850 | 40850 | 40850 | 40850 | 51 |
| 389 | 20230926 | 123300 | 3411588300 | 40900 | 40900 | 40900 | 40900 | 84 |
| 390 | 20230926 | 123200 | 3408152700 | 40800 | 40850 | 40900 | 40800 | 47 |
| 391 | 20230926 | 123100 | 3406230950 | 40900 | 40900 | 40900 | 40900 | 42 |
| 392 | 20230926 | 123000 | 3404513150 | 40850 | 40850 | 40850 | 40850 | 172 |
| 393 | 20230926 | 122900 | 3397486950 | 40850 | 40850 | 40850 | 40850 | 435 |
| 394 | 20230926 | 122800 | 3379717200 | 40900 | 41000 | 41000 | 40900 | 64 |
| 395 | 20230926 | 122700 | 3377093500 | 41000 | 40950 | 41000 | 40950 | 196 |
| 396 | 20230926 | 122600 | 3369062950 | 40900 | 40900 | 40950 | 40900 | 155 |
| 397 | 20230926 | 122500 | 3362718250 | 40950 | 40950 | 40950 | 40850 | 76 |
| 398 | 20230926 | 122400 | 3359606150 | 40950 | 40950 | 40950 | 40950 | 101 |
| 399 | 20230926 | 122300 | 3355470200 | 40950 | 40950 | 40950 | 40950 | 291 |
| 400 | 20230926 | 122200 | 3343553750 | 40950 | 40950 | 40950 | 40950 | 80 |
| 401 | 20230926 | 122100 | 3340277750 | 40950 | 40900 | 40950 | 40900 | 128 |
| 402 | 20230926 | 122000 | 3335040450 | 40900 | 40900 | 40900 | 40900 | 83 |
| 403 | 20230926 | 121900 | 3331645750 | 40900 | 40900 | 40900 | 40850 | 51 |
| 404 | 20230926 | 121800 | 3329559900 | 40900 | 40850 | 40900 | 40850 | 60 |
| 405 | 20230926 | 121700 | 3327106900 | 40850 | 40850 | 40850 | 40850 | 83 |
| 406 | 20230926 | 121600 | 3323716350 | 40850 | 40850 | 40850 | 40800 | 68 |
| 407 | 20230926 | 121500 | 3320939800 | 40800 | 40800 | 40800 | 40800 | 162 |
| 408 | 20230926 | 121400 | 3314330200 | 40800 | 40800 | 40800 | 40800 | 93 |
| 409 | 20230926 | 121300 | 3310535800 | 40800 | 40800 | 40800 | 40800 | 303 |
| 410 | 20230926 | 121200 | 3298173400 | 40800 | 40800 | 40800 | 40800 | 58 |
| 411 | 20230926 | 121100 | 3295807000 | 40800 | 40750 | 40800 | 40750 | 122 |
| 412 | 20230926 | 121000 | 3290831500 | 40800 | 40800 | 40800 | 40800 | 44 |
| 413 | 20230926 | 120900 | 3289036300 | 40800 | 40800 | 40800 | 40750 | 97 |
| 414 | 20230926 | 120800 | 3285079450 | 40750 | 40800 | 40800 | 40750 | 69 |
| 415 | 20230926 | 120700 | 3282265600 | 40800 | 40800 | 40800 | 40750 | 103 |
| 416 | 20230926 | 120600 | 3278064100 | 40750 | 40800 | 40800 | 40750 | 69 |
| 417 | 20230926 | 120500 | 3275250350 | 40800 | 40800 | 40800 | 40800 | 44 |
| 418 | 20230926 | 120400 | 3273455150 | 40800 | 40800 | 40800 | 40750 | 84 |
| 419 | 20230926 | 120300 | 3270028000 | 40800 | 40800 | 40800 | 40800 | 231 |
| 420 | 20230926 | 120200 | 3260603200 | 40800 | 40800 | 40800 | 40800 | 86 |
| 421 | 20230926 | 120100 | 3257094400 | 40800 | 40800 | 40800 | 40800 | 42 |
| 422 | 20230926 | 120000 | 3255380800 | 40800 | 40750 | 40800 | 40750 | 132 |
| 423 | 20230926 | 115900 | 3249997750 | 40750 | 40750 | 40800 | 40750 | 139 |
| 424 | 20230926 | 115800 | 3244330000 | 40750 | 40750 | 40800 | 40750 | 120 |
| 425 | 20230926 | 115700 | 3239435200 | 40750 | 40750 | 40800 | 40750 | 65 |
| 426 | 20230926 | 115600 | 3236784450 | 40800 | 40800 | 40800 | 40750 | 111 |
| 427 | 20230926 | 115500 | 3232255800 | 40800 | 40750 | 40800 | 40750 | 46 |
| 428 | 20230926 | 115400 | 3230379150 | 40800 | 40800 | 40800 | 40750 | 96 |
| 429 | 20230926 | 115300 | 3226462500 | 40800 | 40800 | 40800 | 40750 | 263 |
| 430 | 20230926 | 115200 | 3215733150 | 40800 | 40800 | 40800 | 40750 | 124 |
| 431 | 20230926 | 115100 | 3210675700 | 40800 | 40800 | 40800 | 40750 | 48 |
| 432 | 20230926 | 115000 | 3208717450 | 40800 | 40800 | 40800 | 40750 | 89 |
| 433 | 20230926 | 114900 | 3205088550 | 40800 | 40800 | 40800 | 40750 | 97 |
| 434 | 20230926 | 114800 | 3201131750 | 40750 | 40800 | 40800 | 40750 | 61 |
| 435 | 20230926 | 114700 | 3198643950 | 40750 | 40750 | 40750 | 40750 | 72 |
| 436 | 20230926 | 114600 | 3195709950 | 40800 | 40900 | 40900 | 40750 | 371 |
| 437 | 20230926 | 114500 | 3180562250 | 40900 | 40900 | 40900 | 40850 | 190 |
| 438 | 20230926 | 114400 | 3172796650 | 40900 | 40950 | 40950 | 40850 | 135 |
| 439 | 20230926 | 114300 | 3167268750 | 40850 | 40950 | 40950 | 40850 | 100 |
| 440 | 20230926 | 114200 | 3163173950 | 40850 | 40950 | 40950 | 40850 | 43 |
| 441 | 20230926 | 114100 | 3161413400 | 40800 | 40850 | 40900 | 40800 | 263 |
| 442 | 20230926 | 114000 | 3150664200 | 40750 | 40750 | 40850 | 40750 | 161 |
| 443 | 20230926 | 113900 | 3144092450 | 40800 | 40800 | 40800 | 40750 | 169 |
| 444 | 20230926 | 113800 | 3137197400 | 40750 | 40750 | 40800 | 40750 | 51 |
| 445 | 20230926 | 113700 | 3135117000 | 40800 | 40800 | 40800 | 40750 | 51 |
| 446 | 20230926 | 113600 | 3133036350 | 40800 | 40800 | 40800 | 40750 | 98 |
| 447 | 20230926 | 113500 | 3129039100 | 40800 | 40750 | 40800 | 40750 | 21 |
| 448 | 20230926 | 113400 | 3128182450 | 40750 | 40750 | 40750 | 40750 | 25 |
| 449 | 20230926 | 113300 | 3127163700 | 40800 | 40900 | 40900 | 40750 | 888 |
| 450 | 20230926 | 113200 | 3090929300 | 40850 | 40900 | 40900 | 40850 | 36 |
| 451 | 20230926 | 113100 | 3089458150 | 40900 | 40850 | 40900 | 40850 | 22 |
| 452 | 20230926 | 113000 | 3088559400 | 40900 | 40950 | 40950 | 40900 | 367 |
| 453 | 20230926 | 112900 | 3073544950 | 40950 | 40950 | 40950 | 40900 | 81 |
| 454 | 20230926 | 112800 | 3070229550 | 40950 | 41000 | 41000 | 40950 | 84 |
| 455 | 20230926 | 112700 | 3066789700 | 40950 | 41000 | 41000 | 40950 | 75 |
| 456 | 20230926 | 112600 | 3063714750 | 41000 | 41000 | 41000 | 40900 | 96 |
| 457 | 20230926 | 112500 | 3059778850 | 40950 | 40900 | 40950 | 40900 | 201 |
| 458 | 20230926 | 112400 | 3051549400 | 40950 | 40950 | 40950 | 40900 | 135 |
| 459 | 20230926 | 112300 | 3046022400 | 40950 | 40900 | 40950 | 40900 | 109 |
| 460 | 20230926 | 112200 | 3041561000 | 40900 | 40900 | 40950 | 40900 | 165 |
| 461 | 20230926 | 112100 | 3034806450 | 40900 | 41000 | 41000 | 40900 | 411 |
| 462 | 20230926 | 112000 | 3017979150 | 41000 | 40950 | 41000 | 40950 | 102 |
| 463 | 20230926 | 111900 | 3013797200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 464 | 20230926 | 111800 | 3013797200 | 41000 | 41000 | 41000 | 40950 | 275 |
| 465 | 20230926 | 111700 | 3002527250 | 41000 | 41100 | 41100 | 41000 | 81 |
| 466 | 20230926 | 111600 | 2999203750 | 41050 | 41050 | 41100 | 41000 | 114 |
| 467 | 20230926 | 111500 | 2994522450 | 41050 | 41100 | 41100 | 41000 | 77 |
| 468 | 20230926 | 111400 | 2991358000 | 41100 | 41100 | 41100 | 41100 | 40 |
| 469 | 20230926 | 111300 | 2989714000 | 41100 | 41000 | 41100 | 41000 | 465 |
| 470 | 20230926 | 111200 | 2970629400 | 41150 | 41150 | 41150 | 41000 | 1401 |
| 471 | 20230926 | 111100 | 2913042400 | 41150 | 41200 | 41200 | 41150 | 75 |
| 472 | 20230926 | 111000 | 2909953250 | 41200 | 41100 | 41200 | 41050 | 337 |
| 473 | 20230926 | 110900 | 2896090550 | 41100 | 41000 | 41100 | 40950 | 365 |
| 474 | 20230926 | 110800 | 2881116050 | 41000 | 41000 | 41000 | 41000 | 96 |
| 475 | 20230926 | 110700 | 2877180050 | 41000 | 40950 | 41000 | 40950 | 20 |
| 476 | 20230926 | 110600 | 2876360700 | 41000 | 40950 | 41000 | 40950 | 311 |
| 477 | 20230926 | 110500 | 2863617350 | 41000 | 41050 | 41050 | 41000 | 244 |
| 478 | 20230926 | 110400 | 2853611000 | 41050 | 41050 | 41050 | 41050 | 87 |
| 479 | 20230926 | 110300 | 2850039650 | 41000 | 41000 | 41050 | 41000 | 1638 |
| 480 | 20230926 | 110200 | 2782818300 | 41000 | 41000 | 41050 | 41000 | 169 |
| 481 | 20230926 | 110100 | 2775887500 | 41000 | 41000 | 41050 | 40950 | 80 |
| 482 | 20230926 | 110000 | 2772607700 | 41000 | 41000 | 41000 | 41000 | 276 |
| 483 | 20230926 | 105900 | 2761291700 | 41000 | 40950 | 41000 | 40950 | 180 |
| 484 | 20230926 | 105800 | 2753915000 | 41000 | 41000 | 41000 | 40950 | 158 |
| 485 | 20230926 | 105700 | 2747437900 | 41000 | 40850 | 41000 | 40800 | 2540 |
| 486 | 20230926 | 105600 | 2643501950 | 40850 | 40800 | 40850 | 40800 | 524 |
| 487 | 20230926 | 105500 | 2622117450 | 40800 | 40750 | 40800 | 40750 | 42 |
| 488 | 20230926 | 105400 | 2620403900 | 40800 | 40800 | 40800 | 40800 | 432 |
| 489 | 20230926 | 105300 | 2602778300 | 40750 | 40800 | 40850 | 40750 | 331 |
| 490 | 20230926 | 105200 | 2589275750 | 40800 | 40800 | 40800 | 40800 | 203 |
| 491 | 20230926 | 105100 | 2580993350 | 40750 | 40750 | 40800 | 40750 | 48 |
| 492 | 20230926 | 105000 | 2579035350 | 40800 | 40800 | 40800 | 40750 | 92 |
| 493 | 20230926 | 104900 | 2575281800 | 40800 | 40800 | 40800 | 40800 | 53 |
| 494 | 20230926 | 104800 | 2573119400 | 40800 | 40850 | 40850 | 40800 | 86 |
| 495 | 20230926 | 104700 | 2569608300 | 40850 | 40800 | 40850 | 40800 | 64 |
| 496 | 20230926 | 104600 | 2566996900 | 40800 | 40750 | 40800 | 40750 | 316 |
| 497 | 20230926 | 104500 | 2554109150 | 40700 | 40650 | 40700 | 40650 | 936 |
| 498 | 20230926 | 104400 | 2516040550 | 40650 | 40650 | 40650 | 40600 | 166 |
| 499 | 20230926 | 104300 | 2509297000 | 40650 | 40650 | 40650 | 40650 | 640 |
| 500 | 20230926 | 104200 | 2483281000 | 40650 | 40650 | 40700 | 40650 | 545 |
| 501 | 20230926 | 104100 | 2461125900 | 40650 | 40700 | 40700 | 40650 | 155 |
| 502 | 20230926 | 104000 | 2454822350 | 40650 | 40800 | 40800 | 40650 | 112 |
| 503 | 20230926 | 103900 | 2450264450 | 40800 | 40800 | 40800 | 40650 | 182 |
| 504 | 20230926 | 103800 | 2442843500 | 40750 | 40800 | 40800 | 40650 | 277 |
| 505 | 20230926 | 103700 | 2431561400 | 40650 | 40750 | 40800 | 40650 | 115 |
| 506 | 20230926 | 103600 | 2426876650 | 40650 | 40750 | 40750 | 40650 | 115 |
| 507 | 20230926 | 103500 | 2422191600 | 40650 | 40700 | 40700 | 40650 | 80 |
| 508 | 20230926 | 103400 | 2418936650 | 40700 | 40750 | 40750 | 40650 | 174 |
| 509 | 20230926 | 103300 | 2411857850 | 40750 | 40700 | 40750 | 40700 | 186 |
| 510 | 20230926 | 103200 | 2404280650 | 40700 | 40750 | 40750 | 40650 | 260 |
| 511 | 20230926 | 103100 | 2393699500 | 40750 | 40700 | 40750 | 40650 | 929 |
| 512 | 20230926 | 103000 | 2355870350 | 40700 | 40600 | 40700 | 40600 | 359 |
| 513 | 20230926 | 102900 | 2341269400 | 40600 | 40650 | 40650 | 40600 | 63 |
| 514 | 20230926 | 102800 | 2338709450 | 40650 | 40650 | 40650 | 40650 | 40 |
| 515 | 20230926 | 102700 | 2337083450 | 40650 | 40650 | 40650 | 40650 | 40 |
| 516 | 20230926 | 102600 | 2335457450 | 40650 | 40650 | 40650 | 40600 | 173 |
| 517 | 20230926 | 102500 | 2328428050 | 40650 | 40600 | 40650 | 40600 | 1532 |
| 518 | 20230926 | 102400 | 2266207250 | 40550 | 40550 | 40550 | 40550 | 22 |
| 519 | 20230926 | 102300 | 2265315150 | 40550 | 40650 | 40650 | 40550 | 1008 |
| 520 | 20230926 | 102200 | 2224390300 | 40650 | 40600 | 40650 | 40600 | 132 |
| 521 | 20230926 | 102100 | 2219025550 | 40650 | 40650 | 40650 | 40600 | 147 |
| 522 | 20230926 | 102000 | 2213052700 | 40650 | 40650 | 40650 | 40600 | 224 |
| 523 | 20230926 | 101900 | 2203947150 | 40600 | 40650 | 40650 | 40600 | 104 |
| 524 | 20230926 | 101800 | 2199720600 | 40650 | 40650 | 40650 | 40600 | 101 |
| 525 | 20230926 | 101700 | 2195615850 | 40600 | 40650 | 40650 | 40600 | 88 |
| 526 | 20230926 | 101600 | 2192039500 | 40650 | 40650 | 40650 | 40600 | 88 |
| 527 | 20230926 | 101500 | 2188464400 | 40650 | 40650 | 40650 | 40600 | 147 |
| 528 | 20230926 | 101400 | 2182493200 | 40650 | 40700 | 40750 | 40650 | 973 |
| 529 | 20230926 | 101300 | 2142916000 | 40700 | 40700 | 40700 | 40650 | 64 |
| 530 | 20230926 | 101200 | 2140312050 | 40700 | 40700 | 40700 | 40700 | 89 |
| 531 | 20230926 | 101100 | 2136689750 | 40700 | 40700 | 40700 | 40700 | 70 |
| 532 | 20230926 | 101000 | 2133840750 | 40700 | 40750 | 40750 | 40650 | 145 |
| 533 | 20230926 | 100900 | 2127936300 | 40700 | 40700 | 40700 | 40650 | 45 |
| 534 | 20230926 | 100800 | 2126105850 | 40750 | 40750 | 40750 | 40750 | 123 |
| 535 | 20230926 | 100700 | 2121093600 | 40700 | 40750 | 40750 | 40700 | 94 |
| 536 | 20230926 | 100600 | 2117265250 | 40800 | 40650 | 40800 | 40650 | 282 |
| 537 | 20230926 | 100500 | 2105778450 | 40750 | 40800 | 40800 | 40650 | 208 |
| 538 | 20230926 | 100400 | 2097303650 | 40800 | 40600 | 40800 | 40600 | 1209 |
| 539 | 20230926 | 100300 | 2048163950 | 40600 | 40600 | 40600 | 40550 | 181 |
| 540 | 20230926 | 100200 | 2040816400 | 40600 | 40600 | 40600 | 40550 | 208 |
| 541 | 20230926 | 100100 | 2032372300 | 40600 | 40600 | 40600 | 40550 | 109 |
| 542 | 20230926 | 100000 | 2027947850 | 40600 | 40600 | 40600 | 40550 | 161 |
| 543 | 20230926 | 095900 | 2021412250 | 40600 | 40600 | 40600 | 40600 | 129 |
| 544 | 20230926 | 095800 | 2016174850 | 40600 | 40600 | 40600 | 40550 | 653 |
| 545 | 20230926 | 095700 | 1989668050 | 40600 | 40600 | 40600 | 40550 | 205 |
| 546 | 20230926 | 095600 | 1981345550 | 40600 | 40600 | 40600 | 40600 | 273 |
| 547 | 20230926 | 095500 | 1970261750 | 40600 | 40600 | 40600 | 40600 | 310 |
| 548 | 20230926 | 095400 | 1957675750 | 40600 | 40600 | 40600 | 40550 | 225 |
| 549 | 20230926 | 095300 | 1948543250 | 40600 | 40600 | 40600 | 40600 | 115 |
| 550 | 20230926 | 095200 | 1943874250 | 40600 | 40600 | 40600 | 40600 | 163 |
| 551 | 20230926 | 095100 | 1937256450 | 40600 | 40600 | 40900 | 40600 | 397 |
| 552 | 20230926 | 095000 | 1921136900 | 40900 | 40600 | 40950 | 40600 | 1438 |
| 553 | 20230926 | 094900 | 1862563000 | 40600 | 40800 | 40800 | 40600 | 235 |
| 554 | 20230926 | 094800 | 1853008500 | 40800 | 40800 | 40800 | 40750 | 181 |
| 555 | 20230926 | 094700 | 1845625800 | 40750 | 40850 | 40850 | 40750 | 273 |
| 556 | 20230926 | 094600 | 1834494350 | 40850 | 40850 | 40850 | 40600 | 724 |
| 557 | 20230926 | 094500 | 1804981350 | 40900 | 40500 | 40950 | 40500 | 7251 |
| 558 | 20230926 | 094400 | 1510342650 | 40550 | 40550 | 40550 | 40550 | 90 |
| 559 | 20230926 | 094300 | 1506693150 | 40550 | 40550 | 40550 | 40500 | 173 |
| 560 | 20230926 | 094200 | 1499679650 | 40550 | 40550 | 40550 | 40500 | 310 |
| 561 | 20230926 | 094100 | 1487110400 | 40500 | 40550 | 40550 | 40500 | 256 |
| 562 | 20230926 | 094000 | 1476741150 | 40550 | 40550 | 40600 | 40500 | 1443 |
| 563 | 20230926 | 093900 | 1418233550 | 40600 | 40600 | 40600 | 40600 | 2 |
| 564 | 20230926 | 093800 | 1418152350 | 40550 | 40550 | 40600 | 40550 | 629 |
| 565 | 20230926 | 093700 | 1392646350 | 40600 | 40650 | 40650 | 40550 | 3301 |
| 566 | 20230926 | 093600 | 1258615750 | 40600 | 40650 | 40650 | 40600 | 34 |
| 567 | 20230926 | 093500 | 1257235100 | 40600 | 40650 | 40650 | 40600 | 177 |
| 568 | 20230926 | 093400 | 1250048800 | 40650 | 40650 | 40650 | 40650 | 65 |
| 569 | 20230926 | 093300 | 1247406550 | 40600 | 40650 | 40650 | 40600 | 333 |
| 570 | 20230926 | 093200 | 1233871150 | 40600 | 40650 | 40650 | 40600 | 1071 |
| 571 | 20230926 | 093100 | 1190340900 | 40650 | 40700 | 40700 | 40650 | 417 |
| 572 | 20230926 | 093000 | 1173386500 | 40700 | 40650 | 40700 | 40650 | 361 |
| 573 | 20230926 | 092900 | 1158695300 | 40650 | 40650 | 40650 | 40650 | 27 |
| 574 | 20230926 | 092800 | 1157597750 | 40700 | 40750 | 40750 | 40650 | 487 |
| 575 | 20230926 | 092700 | 1137776700 | 40700 | 40700 | 40700 | 40700 | 77 |
| 576 | 20230926 | 092600 | 1134642800 | 40700 | 40700 | 40750 | 40700 | 45 |
| 577 | 20230926 | 092500 | 1132810700 | 40750 | 40800 | 40800 | 40700 | 412 |
| 578 | 20230926 | 092400 | 1116022650 | 40800 | 40750 | 40800 | 40750 | 66 |
| 579 | 20230926 | 092300 | 1113333050 | 40800 | 40750 | 40800 | 40750 | 250 |
| 580 | 20230926 | 092200 | 1103145450 | 40750 | 40950 | 40950 | 40750 | 618 |
| 581 | 20230926 | 092100 | 1077930900 | 40800 | 40800 | 41050 | 40800 | 349 |
| 582 | 20230926 | 092000 | 1063648500 | 40800 | 40700 | 40800 | 40650 | 1081 |
| 583 | 20230926 | 091900 | 1019603600 | 40700 | 40650 | 40700 | 40650 | 249 |
| 584 | 20230926 | 091800 | 1009469350 | 40650 | 40650 | 40650 | 40650 | 12 |
| 585 | 20230926 | 091700 | 1008981550 | 40650 | 40650 | 41100 | 40650 | 2882 |
| 586 | 20230926 | 091600 | 891606650 | 40650 | 40650 | 40650 | 40600 | 76 |
| 587 | 20230926 | 091500 | 888517300 | 40650 | 40700 | 40700 | 40600 | 153 |
| 588 | 20230926 | 091400 | 882291600 | 40650 | 40700 | 40800 | 40650 | 1041 |
| 589 | 20230926 | 091300 | 839898050 | 40700 | 40600 | 40700 | 40550 | 1366 |
| 590 | 20230926 | 091200 | 784395900 | 40600 | 40650 | 40650 | 40600 | 391 |
| 591 | 20230926 | 091100 | 768519750 | 40650 | 40600 | 40650 | 40550 | 1226 |
| 592 | 20230926 | 091000 | 718735100 | 40600 | 40650 | 40700 | 40600 | 3085 |
| 593 | 20230926 | 090900 | 593393450 | 40650 | 40750 | 40750 | 40650 | 76 |
| 594 | 20230926 | 090800 | 590297800 | 40700 | 40850 | 40850 | 40700 | 586 |
| 595 | 20230926 | 090700 | 566432850 | 40850 | 40850 | 41000 | 40700 | 751 |
| 596 | 20230926 | 090600 | 535771200 | 40850 | 40850 | 40850 | 40650 | 1234 |
| 597 | 20230926 | 090500 | 485489200 | 40850 | 40750 | 41050 | 40700 | 1144 |
| 598 | 20230926 | 090400 | 438722700 | 40700 | 40700 | 40750 | 40700 | 1232 |
| 599 | 20230926 | 090300 | 388568700 | 40600 | 40700 | 40750 | 40600 | 1237 |
| 600 | 20230926 | 090200 | 338257050 | 40700 | 40700 | 40750 | 40550 | 2088 |
| 601 | 20230926 | 090100 | 253371250 | 40750 | 41000 | 41000 | 40600 | 1481 |
| 602 | 20230926 | 090000 | 193107250 | 41000 | 40900 | 41350 | 40600 | 4706 |