30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 191300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 3 | 20230926 | 191200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20230926 | 191100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20230926 | 191000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20230926 | 190900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20230926 | 190800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20230926 | 190700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20230926 | 190600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20230926 | 190500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20230926 | 190400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20230926 | 190300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20230926 | 190200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20230926 | 190100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20230926 | 190000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20230926 | 185900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20230926 | 185800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20230926 | 185700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20230926 | 185600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20230926 | 185500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20230926 | 185400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20230926 | 185300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20230926 | 185200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20230926 | 185100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20230926 | 185000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20230926 | 184900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20230926 | 184800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20230926 | 184700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20230926 | 184600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20230926 | 184500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20230926 | 184400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20230926 | 184300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 33 | 20230926 | 184200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20230926 | 184100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20230926 | 184000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20230926 | 183900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20230926 | 183800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20230926 | 183700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20230926 | 183600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20230926 | 183500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20230926 | 183400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20230926 | 183300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20230926 | 183200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20230926 | 183100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20230926 | 183000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20230926 | 182900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20230926 | 182800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20230926 | 182700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20230926 | 182600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20230926 | 182500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20230926 | 182400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20230926 | 182300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20230926 | 182200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20230926 | 182100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20230926 | 182000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20230926 | 181900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20230926 | 181800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20230926 | 181700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20230926 | 181600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20230926 | 181500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20230926 | 181400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20230926 | 181300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 63 | 20230926 | 181200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20230926 | 181100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20230926 | 181000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20230926 | 180900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20230926 | 180800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20230926 | 180700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20230926 | 180600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20230926 | 180500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20230926 | 180400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20230926 | 180300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20230926 | 180200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20230926 | 180100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20230926 | 180000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20230926 | 175900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20230926 | 175800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20230926 | 175700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20230926 | 175600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20230926 | 175500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20230926 | 175400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20230926 | 175300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20230926 | 175200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20230926 | 175100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20230926 | 175000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20230926 | 174900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20230926 | 174800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20230926 | 174700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20230926 | 174600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20230926 | 174500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20230926 | 174400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20230926 | 174300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 93 | 20230926 | 174200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20230926 | 174100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20230926 | 174000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20230926 | 173900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20230926 | 173800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20230926 | 173700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20230926 | 173600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20230926 | 173500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20230926 | 173400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20230926 | 173300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20230926 | 173200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20230926 | 173100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20230926 | 173000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20230926 | 172900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20230926 | 172800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20230926 | 172700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20230926 | 172600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20230926 | 172500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20230926 | 172400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20230926 | 172300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20230926 | 172200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20230926 | 172100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20230926 | 172000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20230926 | 171900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20230926 | 171800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20230926 | 171700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20230926 | 171600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20230926 | 171500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20230926 | 171400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20230926 | 171300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 123 | 20230926 | 171200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20230926 | 171100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20230926 | 171000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20230926 | 170900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20230926 | 170800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20230926 | 170700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20230926 | 170600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20230926 | 170500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20230926 | 170400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20230926 | 170300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20230926 | 170200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20230926 | 170100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20230926 | 170000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20230926 | 165900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20230926 | 165800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20230926 | 165700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20230926 | 165600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20230926 | 165500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20230926 | 165400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20230926 | 165300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20230926 | 165200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20230926 | 165100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20230926 | 165000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20230926 | 164900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20230926 | 164800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20230926 | 164700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20230926 | 164600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20230926 | 164500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20230926 | 164400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20230926 | 164300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 153 | 20230926 | 164200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20230926 | 164100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20230926 | 164000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20230926 | 163900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20230926 | 163800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20230926 | 163700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20230926 | 163600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20230926 | 163500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20230926 | 163400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20230926 | 163300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20230926 | 163200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20230926 | 163100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20230926 | 163000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20230926 | 162900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20230926 | 162800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20230926 | 162700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20230926 | 162600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20230926 | 162500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20230926 | 162400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20230926 | 162300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20230926 | 162200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20230926 | 162100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20230926 | 162000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20230926 | 161900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20230926 | 161800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20230926 | 161700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20230926 | 161600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20230926 | 161500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20230926 | 161400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20230926 | 161300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 183 | 20230926 | 161200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20230926 | 161100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20230926 | 161000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20230926 | 160900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20230926 | 160800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20230926 | 160700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20230926 | 160600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20230926 | 160500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20230926 | 160400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20230926 | 160300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20230926 | 160200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20230926 | 160100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20230926 | 160000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20230926 | 155900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20230926 | 155800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20230926 | 155700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20230926 | 155600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20230926 | 155500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20230926 | 155400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20230926 | 155300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20230926 | 155200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20230926 | 155100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20230926 | 155000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20230926 | 154900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20230926 | 154800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20230926 | 154700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20230926 | 154600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20230926 | 154500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20230926 | 154400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20230926 | 154300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 213 | 20230926 | 154200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20230926 | 154100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20230926 | 154000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20230926 | 153900 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20230926 | 153800 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20230926 | 153700 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20230926 | 153600 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20230926 | 153500 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20230926 | 153400 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20230926 | 153300 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20230926 | 153200 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20230926 | 153100 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20230926 | 153000 | 1529386880 | 4200 | 4200 | 4200 | 4200 | 8503 |
| 226 | 20230926 | 152900 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 227 | 20230926 | 152800 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20230926 | 152700 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 229 | 20230926 | 152600 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 230 | 20230926 | 152500 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20230926 | 152400 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 232 | 20230926 | 152300 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 233 | 20230926 | 152200 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 234 | 20230926 | 152100 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 235 | 20230926 | 152000 | 1493674280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 236 | 20230926 | 151900 | 1493674280 | 4180 | 4170 | 4180 | 4165 | 1872 |
| 237 | 20230926 | 151800 | 1485860245 | 4170 | 4185 | 4185 | 4170 | 6316 |
| 238 | 20230926 | 151700 | 1459495375 | 4190 | 4205 | 4205 | 4180 | 5472 |
| 239 | 20230926 | 151600 | 1436581475 | 4200 | 4200 | 4200 | 4200 | 1551 |
| 240 | 20230926 | 151500 | 1430067275 | 4195 | 4195 | 4195 | 4195 | 530 |
| 241 | 20230926 | 151400 | 1427843925 | 4190 | 4190 | 4190 | 4190 | 355 |
| 242 | 20230926 | 151300 | 1426356475 | 4190 | 4195 | 4195 | 4190 | 488 |
| 243 | 20230926 | 151200 | 1424311645 | 4195 | 4200 | 4200 | 4195 | 877 |
| 244 | 20230926 | 151100 | 1420631835 | 4200 | 4200 | 4205 | 4200 | 2277 |
| 245 | 20230926 | 151000 | 1411067935 | 4200 | 4205 | 4210 | 4200 | 2335 |
| 246 | 20230926 | 150900 | 1401260365 | 4205 | 4205 | 4205 | 4205 | 842 |
| 247 | 20230926 | 150800 | 1397719755 | 4205 | 4205 | 4205 | 4200 | 625 |
| 248 | 20230926 | 150700 | 1395093020 | 4200 | 4205 | 4205 | 4200 | 300 |
| 249 | 20230926 | 150600 | 1393832345 | 4220 | 4200 | 4220 | 4200 | 1271 |
| 250 | 20230926 | 150500 | 1388491625 | 4200 | 4205 | 4205 | 4200 | 1619 |
| 251 | 20230926 | 150400 | 1381685115 | 4205 | 4225 | 4225 | 4205 | 2167 |
| 252 | 20230926 | 150300 | 1372558205 | 4225 | 4220 | 4225 | 4220 | 300 |
| 253 | 20230926 | 150200 | 1371291205 | 4225 | 4220 | 4225 | 4220 | 397 |
| 254 | 20230926 | 150100 | 1369614860 | 4220 | 4220 | 4220 | 4220 | 136 |
| 255 | 20230926 | 150000 | 1369040940 | 4225 | 4225 | 4230 | 4225 | 214 |
| 256 | 20230926 | 145900 | 1368136490 | 4230 | 4230 | 4230 | 4230 | 489 |
| 257 | 20230926 | 145800 | 1366068020 | 4225 | 4210 | 4225 | 4210 | 1371 |
| 258 | 20230926 | 145700 | 1360288855 | 4210 | 4210 | 4210 | 4210 | 32 |
| 259 | 20230926 | 145600 | 1360154135 | 4210 | 4210 | 4210 | 4210 | 300 |
| 260 | 20230926 | 145500 | 1358891135 | 4215 | 4215 | 4215 | 4215 | 1737 |
| 261 | 20230926 | 145400 | 1351569680 | 4215 | 4215 | 4220 | 4215 | 1696 |
| 262 | 20230926 | 145300 | 1344420560 | 4220 | 4225 | 4225 | 4220 | 358 |
| 263 | 20230926 | 145200 | 1342908755 | 4225 | 4225 | 4225 | 4225 | 234 |
| 264 | 20230926 | 145100 | 1341920105 | 4230 | 4230 | 4230 | 4230 | 3276 |
| 265 | 20230926 | 145000 | 1328062625 | 4230 | 4230 | 4230 | 4230 | 300 |
| 266 | 20230926 | 144900 | 1326793625 | 4230 | 4235 | 4235 | 4230 | 430 |
| 267 | 20230926 | 144800 | 1324972580 | 4235 | 4235 | 4235 | 4235 | 100 |
| 268 | 20230926 | 144700 | 1324549080 | 4235 | 4235 | 4235 | 4235 | 0 |
| 269 | 20230926 | 144600 | 1324549080 | 4235 | 4235 | 4235 | 4235 | 60 |
| 270 | 20230926 | 144500 | 1324294980 | 4235 | 4240 | 4240 | 4235 | 359 |
| 271 | 20230926 | 144400 | 1322774320 | 4240 | 4240 | 4240 | 4240 | 502 |
| 272 | 20230926 | 144300 | 1320645840 | 4240 | 4235 | 4240 | 4235 | 782 |
| 273 | 20230926 | 144200 | 1317333275 | 4240 | 4240 | 4240 | 4240 | 3 |
| 274 | 20230926 | 144100 | 1317320555 | 4235 | 4240 | 4240 | 4235 | 53 |
| 275 | 20230926 | 144000 | 1317095850 | 4240 | 4240 | 4240 | 4240 | 130 |
| 276 | 20230926 | 143900 | 1316544650 | 4230 | 4235 | 4235 | 4230 | 828 |
| 277 | 20230926 | 143800 | 1313041620 | 4230 | 4230 | 4230 | 4230 | 368 |
| 278 | 20230926 | 143700 | 1311484980 | 4225 | 4225 | 4225 | 4225 | 1269 |
| 279 | 20230926 | 143600 | 1306123455 | 4215 | 4220 | 4220 | 4215 | 289 |
| 280 | 20230926 | 143500 | 1304904685 | 4215 | 4220 | 4220 | 4215 | 1077 |
| 281 | 20230926 | 143400 | 1300360745 | 4215 | 4215 | 4220 | 4215 | 117 |
| 282 | 20230926 | 143300 | 1299867430 | 4220 | 4220 | 4220 | 4220 | 0 |
| 283 | 20230926 | 143200 | 1299867430 | 4220 | 4210 | 4220 | 4210 | 406 |
| 284 | 20230926 | 143100 | 1298156160 | 4220 | 4220 | 4220 | 4220 | 0 |
| 285 | 20230926 | 143000 | 1298156160 | 4220 | 4220 | 4220 | 4220 | 915 |
| 286 | 20230926 | 142900 | 1294294860 | 4220 | 4215 | 4220 | 4200 | 2083 |
| 287 | 20230926 | 142800 | 1285543335 | 4215 | 4215 | 4215 | 4215 | 2 |
| 288 | 20230926 | 142700 | 1285534905 | 4205 | 4205 | 4205 | 4205 | 118 |
| 289 | 20230926 | 142600 | 1285038715 | 4205 | 4205 | 4205 | 4205 | 200 |
| 290 | 20230926 | 142500 | 1284197715 | 4205 | 4205 | 4205 | 4205 | 181 |
| 291 | 20230926 | 142400 | 1283436610 | 4205 | 4205 | 4205 | 4205 | 426 |
| 292 | 20230926 | 142300 | 1281645280 | 4220 | 4215 | 4220 | 4215 | 20 |
| 293 | 20230926 | 142200 | 1281560885 | 4220 | 4205 | 4220 | 4200 | 362 |
| 294 | 20230926 | 142100 | 1280038110 | 4205 | 4205 | 4205 | 4205 | 642 |
| 295 | 20230926 | 142000 | 1277338500 | 4210 | 4205 | 4210 | 4205 | 286 |
| 296 | 20230926 | 141900 | 1276134945 | 4205 | 4210 | 4210 | 4205 | 1247 |
| 297 | 20230926 | 141800 | 1270886000 | 4210 | 4210 | 4215 | 4210 | 434 |
| 298 | 20230926 | 141700 | 1269057815 | 4210 | 4225 | 4225 | 4210 | 2179 |
| 299 | 20230926 | 141600 | 1259879220 | 4230 | 4225 | 4230 | 4225 | 9 |
| 300 | 20230926 | 141500 | 1259841180 | 4230 | 4230 | 4230 | 4230 | 80 |
| 301 | 20230926 | 141400 | 1259502780 | 4230 | 4225 | 4235 | 4225 | 297 |
| 302 | 20230926 | 141300 | 1258245915 | 4230 | 4230 | 4230 | 4230 | 0 |
| 303 | 20230926 | 141200 | 1258245915 | 4230 | 4220 | 4230 | 4220 | 16790 |
| 304 | 20230926 | 141100 | 1187384945 | 4225 | 4215 | 4225 | 4215 | 1152 |
| 305 | 20230926 | 141000 | 1182527745 | 4220 | 4225 | 4225 | 4220 | 1272 |
| 306 | 20230926 | 140900 | 1177159615 | 4230 | 4230 | 4230 | 4230 | 301 |
| 307 | 20230926 | 140800 | 1175886385 | 4230 | 4230 | 4230 | 4230 | 568 |
| 308 | 20230926 | 140700 | 1173483745 | 4230 | 4230 | 4230 | 4230 | 125 |
| 309 | 20230926 | 140600 | 1172954995 | 4230 | 4235 | 4235 | 4230 | 351 |
| 310 | 20230926 | 140500 | 1171469320 | 4235 | 4240 | 4240 | 4235 | 69 |
| 311 | 20230926 | 140400 | 1171176835 | 4240 | 4235 | 4240 | 4235 | 90 |
| 312 | 20230926 | 140300 | 1170795415 | 4230 | 4230 | 4230 | 4230 | 211 |
| 313 | 20230926 | 140200 | 1169902885 | 4230 | 4230 | 4230 | 4230 | 0 |
| 314 | 20230926 | 140100 | 1169902885 | 4230 | 4230 | 4235 | 4230 | 313 |
| 315 | 20230926 | 140000 | 1168578875 | 4235 | 4235 | 4235 | 4235 | 10 |
| 316 | 20230926 | 135900 | 1168536525 | 4235 | 4235 | 4235 | 4235 | 2 |
| 317 | 20230926 | 135800 | 1168528055 | 4240 | 4215 | 4240 | 4215 | 33 |
| 318 | 20230926 | 135700 | 1168388160 | 4215 | 4235 | 4235 | 4215 | 2507 |
| 319 | 20230926 | 135600 | 1157794080 | 4240 | 4235 | 4240 | 4235 | 169 |
| 320 | 20230926 | 135500 | 1157077920 | 4240 | 4240 | 4240 | 4240 | 58 |
| 321 | 20230926 | 135400 | 1156832000 | 4240 | 4240 | 4240 | 4240 | 78 |
| 322 | 20230926 | 135300 | 1156501280 | 4240 | 4240 | 4240 | 4235 | 154 |
| 323 | 20230926 | 135200 | 1155848535 | 4240 | 4240 | 4240 | 4240 | 6 |
| 324 | 20230926 | 135100 | 1155823095 | 4235 | 4235 | 4235 | 4235 | 121 |
| 325 | 20230926 | 135000 | 1155310660 | 4235 | 4235 | 4235 | 4235 | 132 |
| 326 | 20230926 | 134900 | 1154751640 | 4230 | 4230 | 4230 | 4230 | 390 |
| 327 | 20230926 | 134800 | 1153101940 | 4230 | 4230 | 4230 | 4230 | 2 |
| 328 | 20230926 | 134700 | 1153093480 | 4225 | 4225 | 4225 | 4225 | 483 |
| 329 | 20230926 | 134600 | 1151052805 | 4225 | 4225 | 4225 | 4225 | 201 |
| 330 | 20230926 | 134500 | 1150203580 | 4230 | 4230 | 4230 | 4230 | 1621 |
| 331 | 20230926 | 134400 | 1143346750 | 4230 | 4230 | 4230 | 4230 | 1155 |
| 332 | 20230926 | 134300 | 1138461100 | 4240 | 4240 | 4240 | 4240 | 200 |
| 333 | 20230926 | 134200 | 1137613100 | 4230 | 4230 | 4230 | 4230 | 224 |
| 334 | 20230926 | 134100 | 1136665580 | 4230 | 4230 | 4230 | 4230 | 0 |
| 335 | 20230926 | 134000 | 1136665580 | 4230 | 4230 | 4230 | 4230 | 311 |
| 336 | 20230926 | 133900 | 1135350050 | 4230 | 4235 | 4235 | 4230 | 137 |
| 337 | 20230926 | 133800 | 1134770530 | 4230 | 4240 | 4240 | 4230 | 392 |
| 338 | 20230926 | 133700 | 1133110790 | 4240 | 4240 | 4240 | 4240 | 50 |
| 339 | 20230926 | 133600 | 1132898790 | 4245 | 4240 | 4245 | 4235 | 2513 |
| 340 | 20230926 | 133500 | 1122243670 | 4240 | 4240 | 4240 | 4240 | 654 |
| 341 | 20230926 | 133400 | 1119470710 | 4240 | 4240 | 4240 | 4240 | 0 |
| 342 | 20230926 | 133300 | 1119470710 | 4240 | 4235 | 4240 | 4235 | 247 |
| 343 | 20230926 | 133200 | 1118424505 | 4235 | 4235 | 4235 | 4235 | 50 |
| 344 | 20230926 | 133100 | 1118212755 | 4230 | 4220 | 4230 | 4220 | 897 |
| 345 | 20230926 | 133000 | 1114421125 | 4220 | 4220 | 4225 | 4220 | 3070 |
| 346 | 20230926 | 132900 | 1101465200 | 4220 | 4225 | 4225 | 4220 | 50 |
| 347 | 20230926 | 132800 | 1101254150 | 4230 | 4225 | 4230 | 4225 | 279 |
| 348 | 20230926 | 132700 | 1100075365 | 4230 | 4230 | 4230 | 4230 | 123 |
| 349 | 20230926 | 132600 | 1099555075 | 4230 | 4225 | 4230 | 4225 | 620 |
| 350 | 20230926 | 132500 | 1096933230 | 4230 | 4230 | 4230 | 4230 | 0 |
| 351 | 20230926 | 132400 | 1096933230 | 4230 | 4230 | 4230 | 4230 | 2 |
| 352 | 20230926 | 132300 | 1096924770 | 4230 | 4230 | 4240 | 4230 | 1302 |
| 353 | 20230926 | 132200 | 1091417300 | 4230 | 4230 | 4230 | 4230 | 30 |
| 354 | 20230926 | 132100 | 1091290400 | 4225 | 4225 | 4225 | 4225 | 729 |
| 355 | 20230926 | 132000 | 1088210375 | 4230 | 4225 | 4230 | 4225 | 121 |
| 356 | 20230926 | 131900 | 1087698620 | 4225 | 4240 | 4240 | 4225 | 1100 |
| 357 | 20230926 | 131800 | 1083041905 | 4230 | 4240 | 4240 | 4230 | 300 |
| 358 | 20230926 | 131700 | 1081771905 | 4240 | 4235 | 4245 | 4230 | 773 |
| 359 | 20230926 | 131600 | 1078497925 | 4235 | 4240 | 4240 | 4235 | 507 |
| 360 | 20230926 | 131500 | 1076349450 | 4240 | 4245 | 4245 | 4240 | 679 |
| 361 | 20230926 | 131400 | 1073469715 | 4245 | 4245 | 4245 | 4240 | 138 |
| 362 | 20230926 | 131300 | 1072883955 | 4245 | 4245 | 4245 | 4245 | 201 |
| 363 | 20230926 | 131200 | 1072030710 | 4250 | 4250 | 4250 | 4250 | 59 |
| 364 | 20230926 | 131100 | 1071779960 | 4250 | 4250 | 4250 | 4250 | 99 |
| 365 | 20230926 | 131000 | 1071359210 | 4250 | 4255 | 4255 | 4250 | 165 |
| 366 | 20230926 | 130900 | 1070657955 | 4250 | 4255 | 4255 | 4250 | 2105 |
| 367 | 20230926 | 130800 | 1061708930 | 4255 | 4270 | 4270 | 4255 | 189 |
| 368 | 20230926 | 130700 | 1060903735 | 4260 | 4260 | 4260 | 4255 | 218 |
| 369 | 20230926 | 130600 | 1059975745 | 4260 | 4260 | 4260 | 4260 | 11 |
| 370 | 20230926 | 130500 | 1059928885 | 4270 | 4260 | 4270 | 4255 | 243 |
| 371 | 20230926 | 130400 | 1058893700 | 4265 | 4270 | 4270 | 4265 | 2410 |
| 372 | 20230926 | 130300 | 1048606760 | 4280 | 4280 | 4280 | 4280 | 3 |
| 373 | 20230926 | 130200 | 1048593920 | 4275 | 4275 | 4275 | 4275 | 133 |
| 374 | 20230926 | 130100 | 1048025345 | 4275 | 4275 | 4275 | 4275 | 5 |
| 375 | 20230926 | 130000 | 1048003970 | 4270 | 4285 | 4285 | 4270 | 310 |
| 376 | 20230926 | 125900 | 1046679370 | 4285 | 4285 | 4285 | 4275 | 94 |
| 377 | 20230926 | 125800 | 1046277500 | 4285 | 4270 | 4285 | 4270 | 309 |
| 378 | 20230926 | 125700 | 1044958055 | 4270 | 4270 | 4270 | 4265 | 133 |
| 379 | 20230926 | 125600 | 1044390695 | 4270 | 4270 | 4270 | 4270 | 10 |
| 380 | 20230926 | 125500 | 1044347995 | 4270 | 4270 | 4270 | 4265 | 1152 |
| 381 | 20230926 | 125400 | 1039429240 | 4270 | 4275 | 4275 | 4270 | 50 |
| 382 | 20230926 | 125300 | 1039215525 | 4280 | 4290 | 4290 | 4280 | 103 |
| 383 | 20230926 | 125200 | 1038774585 | 4295 | 4285 | 4295 | 4285 | 838 |
| 384 | 20230926 | 125100 | 1035183745 | 4285 | 4285 | 4285 | 4280 | 76 |
| 385 | 20230926 | 125000 | 1034858385 | 4285 | 4285 | 4285 | 4285 | 1 |
| 386 | 20230926 | 124900 | 1034854100 | 4280 | 4275 | 4285 | 4270 | 1205 |
| 387 | 20230926 | 124800 | 1029696710 | 4280 | 4280 | 4280 | 4280 | 1 |
| 388 | 20230926 | 124700 | 1029692430 | 4275 | 4275 | 4275 | 4275 | 7 |
| 389 | 20230926 | 124600 | 1029662505 | 4275 | 4270 | 4275 | 4270 | 288 |
| 390 | 20230926 | 124500 | 1028432740 | 4270 | 4265 | 4270 | 4265 | 762 |
| 391 | 20230926 | 124400 | 1025182775 | 4265 | 4265 | 4265 | 4265 | 29 |
| 392 | 20230926 | 124300 | 1025059090 | 4265 | 4265 | 4265 | 4260 | 172 |
| 393 | 20230926 | 124200 | 1024325820 | 4265 | 4260 | 4265 | 4260 | 417 |
| 394 | 20230926 | 124100 | 1022549395 | 4260 | 4260 | 4260 | 4240 | 615 |
| 395 | 20230926 | 124000 | 1019938355 | 4260 | 4260 | 4260 | 4255 | 198 |
| 396 | 20230926 | 123900 | 1019095290 | 4255 | 4240 | 4260 | 4240 | 767 |
| 397 | 20230926 | 123800 | 1015834095 | 4220 | 4235 | 4250 | 4210 | 2678 |
| 398 | 20230926 | 123700 | 1004537815 | 4210 | 4260 | 4260 | 4210 | 4960 |
| 399 | 20230926 | 123600 | 983496000 | 4265 | 4270 | 4270 | 4265 | 593 |
| 400 | 20230926 | 123500 | 980965960 | 4280 | 4280 | 4280 | 4275 | 326 |
| 401 | 20230926 | 123400 | 979570780 | 4270 | 4285 | 4285 | 4270 | 31 |
| 402 | 20230926 | 123300 | 979438240 | 4265 | 4280 | 4280 | 4265 | 979 |
| 403 | 20230926 | 123200 | 975257045 | 4280 | 4280 | 4280 | 4280 | 60 |
| 404 | 20230926 | 123100 | 975000245 | 4285 | 4290 | 4290 | 4285 | 130 |
| 405 | 20230926 | 123000 | 974443095 | 4290 | 4290 | 4290 | 4290 | 42 |
| 406 | 20230926 | 122900 | 974262915 | 4290 | 4290 | 4290 | 4290 | 344 |
| 407 | 20230926 | 122800 | 972787155 | 4290 | 4290 | 4290 | 4290 | 58 |
| 408 | 20230926 | 122700 | 972538335 | 4295 | 4295 | 4295 | 4295 | 12 |
| 409 | 20230926 | 122600 | 972486795 | 4295 | 4300 | 4300 | 4295 | 150 |
| 410 | 20230926 | 122500 | 971842065 | 4300 | 4290 | 4300 | 4290 | 1379 |
| 411 | 20230926 | 122400 | 965922155 | 4290 | 4290 | 4290 | 4290 | 0 |
| 412 | 20230926 | 122300 | 965922155 | 4290 | 4285 | 4290 | 4285 | 151 |
| 413 | 20230926 | 122200 | 965275045 | 4285 | 4285 | 4285 | 4285 | 0 |
| 414 | 20230926 | 122100 | 965275045 | 4285 | 4285 | 4285 | 4285 | 0 |
| 415 | 20230926 | 122000 | 965275045 | 4285 | 4285 | 4285 | 4285 | 39 |
| 416 | 20230926 | 121900 | 965107930 | 4285 | 4285 | 4285 | 4285 | 196 |
| 417 | 20230926 | 121800 | 964268070 | 4285 | 4280 | 4285 | 4280 | 220 |
| 418 | 20230926 | 121700 | 963326390 | 4275 | 4275 | 4275 | 4275 | 596 |
| 419 | 20230926 | 121600 | 960778490 | 4275 | 4255 | 4275 | 4255 | 624 |
| 420 | 20230926 | 121500 | 958123340 | 4255 | 4260 | 4260 | 4255 | 394 |
| 421 | 20230926 | 121400 | 956446820 | 4260 | 4285 | 4285 | 4260 | 438 |
| 422 | 20230926 | 121300 | 954578400 | 4240 | 4265 | 4270 | 4220 | 11104 |
| 423 | 20230926 | 121200 | 907250470 | 4265 | 4295 | 4295 | 4265 | 1134 |
| 424 | 20230926 | 121100 | 902401000 | 4295 | 4300 | 4300 | 4295 | 154 |
| 425 | 20230926 | 121000 | 901738990 | 4300 | 4300 | 4300 | 4300 | 218 |
| 426 | 20230926 | 120900 | 900801590 | 4305 | 4310 | 4310 | 4305 | 648 |
| 427 | 20230926 | 120800 | 898010735 | 4315 | 4320 | 4320 | 4315 | 451 |
| 428 | 20230926 | 120700 | 896064330 | 4315 | 4315 | 4315 | 4315 | 671 |
| 429 | 20230926 | 120600 | 893168965 | 4310 | 4325 | 4325 | 4310 | 317 |
| 430 | 20230926 | 120500 | 891800295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 431 | 20230926 | 120400 | 891800295 | 4320 | 4320 | 4320 | 4320 | 101 |
| 432 | 20230926 | 120300 | 891363975 | 4320 | 4315 | 4355 | 4315 | 480 |
| 433 | 20230926 | 120200 | 889292405 | 4320 | 4320 | 4320 | 4320 | 830 |
| 434 | 20230926 | 120100 | 885706805 | 4320 | 4325 | 4325 | 4320 | 131 |
| 435 | 20230926 | 120000 | 885140880 | 4325 | 4315 | 4370 | 4315 | 1325 |
| 436 | 20230926 | 115900 | 879373615 | 4315 | 4315 | 4315 | 4315 | 40 |
| 437 | 20230926 | 115800 | 879201015 | 4315 | 4305 | 4315 | 4305 | 3039 |
| 438 | 20230926 | 115700 | 866092945 | 4305 | 4275 | 4305 | 4275 | 1961 |
| 439 | 20230926 | 115600 | 857661350 | 4260 | 4280 | 4300 | 4255 | 2160 |
| 440 | 20230926 | 115500 | 848402765 | 4100 | 4100 | 4100 | 4100 | 0 |
| 441 | 20230926 | 115400 | 848402765 | 4100 | 4100 | 4100 | 4100 | 0 |
| 442 | 20230926 | 115300 | 848402765 | 4100 | 4365 | 4365 | 4100 | 35352 |
| 443 | 20230926 | 115200 | 697922240 | 4365 | 4375 | 4375 | 4365 | 11 |
| 444 | 20230926 | 115100 | 697874185 | 4375 | 4375 | 4375 | 4375 | 10 |
| 445 | 20230926 | 115000 | 697830435 | 4365 | 4365 | 4365 | 4365 | 23 |
| 446 | 20230926 | 114900 | 697730040 | 4365 | 4365 | 4365 | 4365 | 1653 |
| 447 | 20230926 | 114800 | 690514695 | 4375 | 4375 | 4375 | 4375 | 5 |
| 448 | 20230926 | 114700 | 690492820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 449 | 20230926 | 114600 | 690492820 | 4365 | 4360 | 4365 | 4360 | 248 |
| 450 | 20230926 | 114500 | 689410400 | 4365 | 4365 | 4365 | 4365 | 72 |
| 451 | 20230926 | 114400 | 689096120 | 4370 | 4380 | 4380 | 4370 | 258 |
| 452 | 20230926 | 114300 | 687966285 | 4380 | 4360 | 4380 | 4360 | 928 |
| 453 | 20230926 | 114200 | 683908095 | 4360 | 4355 | 4360 | 4355 | 865 |
| 454 | 20230926 | 114100 | 680137305 | 4360 | 4360 | 4370 | 4360 | 278 |
| 455 | 20230926 | 114000 | 678925125 | 4370 | 4355 | 4370 | 4350 | 5457 |
| 456 | 20230926 | 113900 | 655126835 | 4350 | 4350 | 4355 | 4350 | 101 |
| 457 | 20230926 | 113800 | 654687345 | 4350 | 4350 | 4355 | 4350 | 1455 |
| 458 | 20230926 | 113700 | 648353995 | 4355 | 4355 | 4355 | 4350 | 390 |
| 459 | 20230926 | 113600 | 646657235 | 4355 | 4355 | 4355 | 4355 | 10 |
| 460 | 20230926 | 113500 | 646613685 | 4355 | 4355 | 4355 | 4355 | 2 |
| 461 | 20230926 | 113400 | 646604975 | 4355 | 4360 | 4360 | 4355 | 82 |
| 462 | 20230926 | 113300 | 646247590 | 4365 | 4355 | 4365 | 4355 | 135 |
| 463 | 20230926 | 113200 | 645658565 | 4365 | 4365 | 4365 | 4365 | 37 |
| 464 | 20230926 | 113100 | 645497060 | 4365 | 4365 | 4365 | 4365 | 40 |
| 465 | 20230926 | 113000 | 645322460 | 4365 | 4360 | 4365 | 4360 | 44 |
| 466 | 20230926 | 112900 | 645130405 | 4365 | 4365 | 4365 | 4365 | 112 |
| 467 | 20230926 | 112800 | 644641525 | 4365 | 4360 | 4365 | 4360 | 80 |
| 468 | 20230926 | 112700 | 644292540 | 4360 | 4355 | 4360 | 4355 | 39 |
| 469 | 20230926 | 112600 | 644122690 | 4355 | 4350 | 4355 | 4350 | 512 |
| 470 | 20230926 | 112500 | 641894045 | 4350 | 4350 | 4350 | 4350 | 923 |
| 471 | 20230926 | 112400 | 637878995 | 4350 | 4355 | 4355 | 4350 | 2453 |
| 472 | 20230926 | 112300 | 627202075 | 4355 | 4355 | 4355 | 4355 | 344 |
| 473 | 20230926 | 112200 | 625703955 | 4360 | 4360 | 4360 | 4360 | 469 |
| 474 | 20230926 | 112100 | 623659115 | 4365 | 4370 | 4370 | 4365 | 306 |
| 475 | 20230926 | 112000 | 622322835 | 4375 | 4385 | 4385 | 4375 | 551 |
| 476 | 20230926 | 111900 | 619909615 | 4385 | 4390 | 4390 | 4385 | 301 |
| 477 | 20230926 | 111800 | 618589430 | 4390 | 4395 | 4395 | 4390 | 187 |
| 478 | 20230926 | 111700 | 617768150 | 4395 | 4395 | 4395 | 4395 | 28 |
| 479 | 20230926 | 111600 | 617645090 | 4395 | 4395 | 4395 | 4395 | 51 |
| 480 | 20230926 | 111500 | 617420945 | 4410 | 4410 | 4410 | 4410 | 97 |
| 481 | 20230926 | 111400 | 616993175 | 4410 | 4410 | 4415 | 4375 | 691 |
| 482 | 20230926 | 111300 | 613951135 | 4410 | 4410 | 4410 | 4405 | 2029 |
| 483 | 20230926 | 111200 | 605005155 | 4410 | 4405 | 4415 | 4405 | 1170 |
| 484 | 20230926 | 111100 | 599844600 | 4410 | 4405 | 4410 | 4405 | 195 |
| 485 | 20230926 | 111000 | 598984720 | 4410 | 4410 | 4410 | 4410 | 553 |
| 486 | 20230926 | 110900 | 596545990 | 4415 | 4415 | 4415 | 4415 | 3244 |
| 487 | 20230926 | 110800 | 582223730 | 4415 | 4415 | 4415 | 4410 | 2203 |
| 488 | 20230926 | 110700 | 572508210 | 4410 | 4410 | 4415 | 4410 | 1246 |
| 489 | 20230926 | 110600 | 567012850 | 4410 | 4385 | 4410 | 4385 | 4558 |
| 490 | 20230926 | 110500 | 546958125 | 4385 | 4380 | 4395 | 4380 | 9121 |
| 491 | 20230926 | 110400 | 506956355 | 4380 | 4380 | 4380 | 4380 | 240 |
| 492 | 20230926 | 110300 | 505905155 | 4380 | 4375 | 4380 | 4375 | 398 |
| 493 | 20230926 | 110200 | 504163455 | 4380 | 4380 | 4385 | 4380 | 728 |
| 494 | 20230926 | 110100 | 500974810 | 4375 | 4370 | 4385 | 4370 | 1876 |
| 495 | 20230926 | 110000 | 492761220 | 4370 | 4375 | 4375 | 4370 | 201 |
| 496 | 20230926 | 105900 | 491882840 | 4375 | 4375 | 4375 | 4375 | 93 |
| 497 | 20230926 | 105800 | 491475965 | 4375 | 4375 | 4375 | 4375 | 0 |
| 498 | 20230926 | 105700 | 491475965 | 4375 | 4380 | 4380 | 4365 | 158 |
| 499 | 20230926 | 105600 | 490784005 | 4380 | 4380 | 4380 | 4380 | 5 |
| 500 | 20230926 | 105500 | 490762105 | 4380 | 4370 | 4380 | 4365 | 485 |
| 501 | 20230926 | 105400 | 488643940 | 4365 | 4370 | 4370 | 4365 | 35 |
| 502 | 20230926 | 105300 | 488491145 | 4365 | 4365 | 4380 | 4365 | 1035 |
| 503 | 20230926 | 105200 | 483971930 | 4360 | 4360 | 4360 | 4360 | 0 |
| 504 | 20230926 | 105100 | 483971930 | 4360 | 4360 | 4360 | 4360 | 0 |
| 505 | 20230926 | 105000 | 483971930 | 4360 | 4360 | 4360 | 4360 | 0 |
| 506 | 20230926 | 104900 | 483971930 | 4360 | 4385 | 4385 | 4360 | 51 |
| 507 | 20230926 | 104800 | 483749510 | 4385 | 4365 | 4385 | 4365 | 1826 |
| 508 | 20230926 | 104700 | 475777560 | 4365 | 4365 | 4365 | 4365 | 211 |
| 509 | 20230926 | 104600 | 474856545 | 4385 | 4365 | 4385 | 4365 | 3007 |
| 510 | 20230926 | 104500 | 461689740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 511 | 20230926 | 104400 | 461689740 | 4375 | 4370 | 4375 | 4365 | 1135 |
| 512 | 20230926 | 104300 | 456732310 | 4375 | 4375 | 4375 | 4365 | 83 |
| 513 | 20230926 | 104200 | 456369285 | 4375 | 4380 | 4380 | 4370 | 607 |
| 514 | 20230926 | 104100 | 453714560 | 4380 | 4380 | 4380 | 4375 | 605 |
| 515 | 20230926 | 104000 | 451065750 | 4380 | 4380 | 4380 | 4380 | 150 |
| 516 | 20230926 | 103900 | 450408750 | 4380 | 4380 | 4380 | 4380 | 151 |
| 517 | 20230926 | 103800 | 449747370 | 4380 | 4385 | 4385 | 4380 | 50 |
| 518 | 20230926 | 103700 | 449528270 | 4385 | 4385 | 4385 | 4385 | 6 |
| 519 | 20230926 | 103600 | 449501960 | 4385 | 4385 | 4385 | 4385 | 339 |
| 520 | 20230926 | 103500 | 448015445 | 4385 | 4370 | 4385 | 4370 | 116 |
| 521 | 20230926 | 103400 | 447507455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 522 | 20230926 | 103300 | 447507455 | 4370 | 4370 | 4375 | 4370 | 134 |
| 523 | 20230926 | 103200 | 446921355 | 4375 | 4370 | 4375 | 4370 | 5 |
| 524 | 20230926 | 103100 | 446899500 | 4360 | 4360 | 4360 | 4360 | 5 |
| 525 | 20230926 | 103000 | 446877700 | 4350 | 4390 | 4390 | 4350 | 316 |
| 526 | 20230926 | 102900 | 445496050 | 4380 | 4380 | 4380 | 4380 | 167 |
| 527 | 20230926 | 102800 | 444764590 | 4380 | 4380 | 4380 | 4380 | 648 |
| 528 | 20230926 | 102700 | 441926350 | 4395 | 4390 | 4395 | 4385 | 566 |
| 529 | 20230926 | 102600 | 439439850 | 4380 | 4390 | 4390 | 4380 | 31 |
| 530 | 20230926 | 102500 | 439304060 | 4395 | 4390 | 4395 | 4390 | 50 |
| 531 | 20230926 | 102400 | 439084315 | 4395 | 4395 | 4400 | 4380 | 625 |
| 532 | 20230926 | 102300 | 436341040 | 4395 | 4400 | 4400 | 4395 | 703 |
| 533 | 20230926 | 102200 | 433250420 | 4395 | 4400 | 4400 | 4395 | 1171 |
| 534 | 20230926 | 102100 | 428101835 | 4400 | 4395 | 4400 | 4395 | 2803 |
| 535 | 20230926 | 102000 | 415774790 | 4395 | 4390 | 4395 | 4380 | 311 |
| 536 | 20230926 | 101900 | 414409215 | 4390 | 4390 | 4390 | 4390 | 180 |
| 537 | 20230926 | 101800 | 413619015 | 4390 | 4380 | 4390 | 4380 | 2633 |
| 538 | 20230926 | 101700 | 402069400 | 4380 | 4375 | 4380 | 4375 | 1259 |
| 539 | 20230926 | 101600 | 396557130 | 4375 | 4360 | 4375 | 4360 | 199 |
| 540 | 20230926 | 101500 | 395688480 | 4375 | 4360 | 4375 | 4360 | 462 |
| 541 | 20230926 | 101400 | 393673005 | 4355 | 4360 | 4360 | 4355 | 129 |
| 542 | 20230926 | 101300 | 393111065 | 4360 | 4375 | 4375 | 4360 | 186 |
| 543 | 20230926 | 101200 | 392297870 | 4375 | 4365 | 4375 | 4365 | 103 |
| 544 | 20230926 | 101100 | 391847255 | 4370 | 4340 | 4370 | 4340 | 3361 |
| 545 | 20230926 | 101000 | 377227645 | 4360 | 4335 | 4360 | 4335 | 7432 |
| 546 | 20230926 | 100900 | 344963775 | 4335 | 4330 | 4335 | 4330 | 78 |
| 547 | 20230926 | 100800 | 344625895 | 4330 | 4330 | 4335 | 4330 | 104 |
| 548 | 20230926 | 100700 | 344175315 | 4335 | 4335 | 4335 | 4335 | 239 |
| 549 | 20230926 | 100600 | 343139250 | 4340 | 4340 | 4340 | 4340 | 11 |
| 550 | 20230926 | 100500 | 343091510 | 4340 | 4330 | 4340 | 4330 | 898 |
| 551 | 20230926 | 100400 | 339199865 | 4330 | 4330 | 4330 | 4325 | 304 |
| 552 | 20230926 | 100300 | 337883750 | 4330 | 4325 | 4330 | 4325 | 1446 |
| 553 | 20230926 | 100200 | 331628465 | 4325 | 4320 | 4325 | 4320 | 282 |
| 554 | 20230926 | 100100 | 330410210 | 4330 | 4335 | 4335 | 4325 | 2753 |
| 555 | 20230926 | 100000 | 318491750 | 4335 | 4335 | 4340 | 4330 | 1369 |
| 556 | 20230926 | 095900 | 312560900 | 4340 | 4340 | 4340 | 4340 | 93 |
| 557 | 20230926 | 095800 | 312157280 | 4345 | 4345 | 4345 | 4345 | 3 |
| 558 | 20230926 | 095700 | 312144245 | 4345 | 4335 | 4345 | 4330 | 298 |
| 559 | 20230926 | 095600 | 310853130 | 4340 | 4345 | 4345 | 4335 | 710 |
| 560 | 20230926 | 095500 | 307775140 | 4345 | 4340 | 4345 | 4335 | 274 |
| 561 | 20230926 | 095400 | 306586635 | 4340 | 4350 | 4350 | 4340 | 78 |
| 562 | 20230926 | 095300 | 306247765 | 4350 | 4340 | 4350 | 4340 | 1362 |
| 563 | 20230926 | 095200 | 300330845 | 4340 | 4345 | 4345 | 4340 | 534 |
| 564 | 20230926 | 095100 | 298013255 | 4345 | 4350 | 4350 | 4345 | 258 |
| 565 | 20230926 | 095000 | 296891565 | 4350 | 4350 | 4350 | 4350 | 22 |
| 566 | 20230926 | 094900 | 296795865 | 4350 | 4340 | 4350 | 4340 | 68 |
| 567 | 20230926 | 094800 | 296500375 | 4350 | 4350 | 4350 | 4340 | 59 |
| 568 | 20230926 | 094700 | 296243915 | 4345 | 4355 | 4355 | 4345 | 222 |
| 569 | 20230926 | 094600 | 295278220 | 4355 | 4355 | 4355 | 4355 | 37 |
| 570 | 20230926 | 094500 | 295117085 | 4350 | 4355 | 4355 | 4350 | 54 |
| 571 | 20230926 | 094400 | 294882015 | 4355 | 4355 | 4355 | 4340 | 145 |
| 572 | 20230926 | 094300 | 294250660 | 4355 | 4345 | 4355 | 4335 | 266 |
| 573 | 20230926 | 094200 | 293095695 | 4345 | 4340 | 4345 | 4340 | 2033 |
| 574 | 20230926 | 094100 | 284271975 | 4345 | 4345 | 4345 | 4345 | 152 |
| 575 | 20230926 | 094000 | 283611535 | 4350 | 4345 | 4355 | 4345 | 2103 |
| 576 | 20230926 | 093900 | 274472410 | 4355 | 4350 | 4355 | 4345 | 357 |
| 577 | 20230926 | 093800 | 272919720 | 4350 | 4355 | 4355 | 4350 | 189 |
| 578 | 20230926 | 093700 | 272097515 | 4355 | 4355 | 4360 | 4350 | 201 |
| 579 | 20230926 | 093600 | 271222515 | 4360 | 4360 | 4360 | 4355 | 125 |
| 580 | 20230926 | 093500 | 270677765 | 4360 | 4350 | 4365 | 4350 | 116 |
| 581 | 20230926 | 093400 | 270173050 | 4345 | 4365 | 4365 | 4345 | 34 |
| 582 | 20230926 | 093300 | 270025260 | 4370 | 4370 | 4370 | 4345 | 1857 |
| 583 | 20230926 | 093200 | 261945040 | 4370 | 4370 | 4370 | 4370 | 17 |
| 584 | 20230926 | 093100 | 261870750 | 4350 | 4360 | 4370 | 4350 | 1310 |
| 585 | 20230926 | 093000 | 256161515 | 4355 | 4345 | 4355 | 4345 | 559 |
| 586 | 20230926 | 092900 | 253731270 | 4350 | 4360 | 4360 | 4350 | 160 |
| 587 | 20230926 | 092800 | 253034565 | 4350 | 4355 | 4355 | 4350 | 283 |
| 588 | 20230926 | 092700 | 251802945 | 4350 | 4355 | 4360 | 4345 | 1256 |
| 589 | 20230926 | 092600 | 246338170 | 4355 | 4355 | 4355 | 4355 | 554 |
| 590 | 20230926 | 092500 | 243925500 | 4375 | 4370 | 4375 | 4370 | 25 |
| 591 | 20230926 | 092400 | 243816170 | 4370 | 4370 | 4370 | 4370 | 100 |
| 592 | 20230926 | 092300 | 243379170 | 4370 | 4375 | 4380 | 4355 | 152 |
| 593 | 20230926 | 092200 | 242714735 | 4355 | 4350 | 4375 | 4350 | 1022 |
| 594 | 20230926 | 092100 | 238258230 | 4350 | 4350 | 4350 | 4350 | 807 |
| 595 | 20230926 | 092000 | 234747780 | 4375 | 4375 | 4375 | 4345 | 295 |
| 596 | 20230926 | 091900 | 233462955 | 4380 | 4360 | 4380 | 4350 | 1097 |
| 597 | 20230926 | 091800 | 228680005 | 4360 | 4390 | 4390 | 4360 | 6160 |
| 598 | 20230926 | 091700 | 201712455 | 4395 | 4395 | 4395 | 4395 | 293 |
| 599 | 20230926 | 091600 | 200424720 | 4390 | 4400 | 4400 | 4390 | 43 |
| 600 | 20230926 | 091500 | 200235540 | 4400 | 4400 | 4405 | 4400 | 672 |
| 601 | 20230926 | 091400 | 197278605 | 4410 | 4410 | 4415 | 4400 | 3690 |
| 602 | 20230926 | 091300 | 181020895 | 4405 | 4380 | 4405 | 4380 | 3806 |
| 603 | 20230926 | 091200 | 164317450 | 4380 | 4365 | 4380 | 4365 | 1077 |
| 604 | 20230926 | 091100 | 159608710 | 4365 | 4360 | 4365 | 4360 | 728 |
| 605 | 20230926 | 091000 | 156431630 | 4340 | 4340 | 4340 | 4340 | 244 |
| 606 | 20230926 | 090900 | 155372670 | 4315 | 4330 | 4350 | 4315 | 1925 |
| 607 | 20230926 | 090800 | 147044295 | 4370 | 4370 | 4370 | 4315 | 5694 |
| 608 | 20230926 | 090700 | 122252185 | 4370 | 4375 | 4375 | 4365 | 851 |
| 609 | 20230926 | 090600 | 118536730 | 4370 | 4365 | 4375 | 4365 | 1516 |
| 610 | 20230926 | 090500 | 111912955 | 4370 | 4355 | 4370 | 4355 | 3128 |
| 611 | 20230926 | 090400 | 98285345 | 4355 | 4355 | 4355 | 4350 | 1993 |
| 612 | 20230926 | 090300 | 89609130 | 4355 | 4335 | 4355 | 4335 | 7536 |
| 613 | 20230926 | 090200 | 56886795 | 4335 | 4310 | 4340 | 4310 | 1548 |
| 614 | 20230926 | 090100 | 50203690 | 4305 | 4300 | 4305 | 4300 | 1793 |
| 615 | 20230926 | 090000 | 42487980 | 4300 | 4300 | 4310 | 4300 | 9333 |