31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 3 | 20230926 | 183500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20230926 | 183400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20230926 | 183300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20230926 | 183200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20230926 | 183100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20230926 | 183000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20230926 | 182900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20230926 | 182800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20230926 | 182700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20230926 | 182600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20230926 | 182500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20230926 | 182400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20230926 | 182300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20230926 | 182200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20230926 | 182100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20230926 | 182000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20230926 | 181900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20230926 | 181800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20230926 | 181700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20230926 | 181600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20230926 | 181500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20230926 | 181400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20230926 | 181300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20230926 | 181200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20230926 | 181100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20230926 | 181000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20230926 | 180900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20230926 | 180800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20230926 | 180700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20230926 | 180600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 33 | 20230926 | 180500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20230926 | 180400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20230926 | 180300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20230926 | 180200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20230926 | 180100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20230926 | 180000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20230926 | 175900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20230926 | 175800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20230926 | 175700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20230926 | 175600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20230926 | 175500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20230926 | 175400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20230926 | 175300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20230926 | 175200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20230926 | 175100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20230926 | 175000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20230926 | 174900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20230926 | 174800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20230926 | 174700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20230926 | 174600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20230926 | 174500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20230926 | 174400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20230926 | 174300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20230926 | 174200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20230926 | 174100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20230926 | 174000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20230926 | 173900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20230926 | 173800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20230926 | 173700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20230926 | 173600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 63 | 20230926 | 173500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20230926 | 173400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20230926 | 173300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20230926 | 173200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20230926 | 173100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20230926 | 173000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20230926 | 172900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20230926 | 172800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20230926 | 172700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20230926 | 172600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20230926 | 172500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20230926 | 172400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20230926 | 172300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20230926 | 172200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20230926 | 172100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20230926 | 172000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20230926 | 171900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20230926 | 171800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20230926 | 171700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20230926 | 171600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20230926 | 171500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20230926 | 171400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20230926 | 171300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20230926 | 171200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20230926 | 171100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20230926 | 171000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20230926 | 170900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20230926 | 170800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20230926 | 170700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20230926 | 170600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 93 | 20230926 | 170500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20230926 | 170400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20230926 | 170300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20230926 | 170200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20230926 | 170100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20230926 | 170000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20230926 | 165900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20230926 | 165800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20230926 | 165700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20230926 | 165600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20230926 | 165500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20230926 | 165400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20230926 | 165300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20230926 | 165200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20230926 | 165100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20230926 | 165000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20230926 | 164900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20230926 | 164800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20230926 | 164700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20230926 | 164600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20230926 | 164500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20230926 | 164400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20230926 | 164300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20230926 | 164200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20230926 | 164100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20230926 | 164000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20230926 | 163900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20230926 | 163800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20230926 | 163700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20230926 | 163600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 123 | 20230926 | 163500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20230926 | 163400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20230926 | 163300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20230926 | 163200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20230926 | 163100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20230926 | 163000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20230926 | 162900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20230926 | 162800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20230926 | 162700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20230926 | 162600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20230926 | 162500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20230926 | 162400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20230926 | 162300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20230926 | 162200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20230926 | 162100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20230926 | 162000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20230926 | 161900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20230926 | 161800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20230926 | 161700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20230926 | 161600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20230926 | 161500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20230926 | 161400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20230926 | 161300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20230926 | 161200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20230926 | 161100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20230926 | 161000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20230926 | 160900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20230926 | 160800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20230926 | 160700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20230926 | 160600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 153 | 20230926 | 160500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20230926 | 160400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20230926 | 160300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20230926 | 160200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20230926 | 160100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20230926 | 160000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20230926 | 155900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20230926 | 155800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20230926 | 155700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20230926 | 155600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20230926 | 155500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20230926 | 155400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20230926 | 155300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20230926 | 155200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20230926 | 155100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20230926 | 155000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20230926 | 154900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20230926 | 154800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20230926 | 154700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20230926 | 154600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20230926 | 154500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20230926 | 154400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20230926 | 154300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20230926 | 154200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20230926 | 154100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20230926 | 154000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20230926 | 153900 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20230926 | 153800 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20230926 | 153700 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20230926 | 153600 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 183 | 20230926 | 153500 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20230926 | 153400 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20230926 | 153300 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20230926 | 153200 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20230926 | 153100 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20230926 | 153000 | 3852757800 | 30600 | 30600 | 30600 | 30600 | 3100 |
| 189 | 20230926 | 152900 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20230926 | 152800 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20230926 | 152700 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20230926 | 152600 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20230926 | 152500 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20230926 | 152400 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20230926 | 152300 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20230926 | 152200 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20230926 | 152100 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20230926 | 152000 | 3757897800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20230926 | 151900 | 3757897800 | 30550 | 30550 | 30600 | 30550 | 25 |
| 200 | 20230926 | 151800 | 3757133750 | 30600 | 30550 | 30600 | 30550 | 112 |
| 201 | 20230926 | 151700 | 3753710550 | 30550 | 30600 | 30750 | 30550 | 306 |
| 202 | 20230926 | 151600 | 3744355950 | 30750 | 30650 | 30750 | 30550 | 698 |
| 203 | 20230926 | 151500 | 3722989450 | 30600 | 30600 | 30650 | 30550 | 238 |
| 204 | 20230926 | 151400 | 3715705250 | 30600 | 30600 | 30700 | 30600 | 405 |
| 205 | 20230926 | 151300 | 3703298200 | 30600 | 30600 | 30600 | 30550 | 233 |
| 206 | 20230926 | 151200 | 3696169100 | 30600 | 30600 | 30600 | 30550 | 358 |
| 207 | 20230926 | 151100 | 3685214750 | 30600 | 30600 | 30600 | 30550 | 371 |
| 208 | 20230926 | 151000 | 3673867450 | 30600 | 30600 | 30600 | 30600 | 370 |
| 209 | 20230926 | 150900 | 3662545450 | 30550 | 30700 | 30700 | 30550 | 642 |
| 210 | 20230926 | 150800 | 3642886900 | 30650 | 30650 | 30700 | 30600 | 386 |
| 211 | 20230926 | 150700 | 3631045300 | 30650 | 30650 | 30700 | 30650 | 254 |
| 212 | 20230926 | 150600 | 3623255950 | 30650 | 30650 | 30750 | 30650 | 391 |
| 213 | 20230926 | 150500 | 3611260250 | 30650 | 30650 | 30650 | 30600 | 243 |
| 214 | 20230926 | 150400 | 3603812350 | 30650 | 30650 | 30650 | 30600 | 349 |
| 215 | 20230926 | 150300 | 3593115550 | 30650 | 30650 | 30650 | 30600 | 222 |
| 216 | 20230926 | 150200 | 3586311300 | 30650 | 30700 | 30750 | 30650 | 581 |
| 217 | 20230926 | 150100 | 3568498600 | 30700 | 30650 | 30700 | 30600 | 779 |
| 218 | 20230926 | 150000 | 3544617750 | 30650 | 30650 | 30650 | 30600 | 219 |
| 219 | 20230926 | 145900 | 3537905450 | 30650 | 30650 | 30650 | 30650 | 517 |
| 220 | 20230926 | 145800 | 3522059400 | 30650 | 30700 | 30750 | 30600 | 439 |
| 221 | 20230926 | 145700 | 3508604250 | 30700 | 30700 | 30700 | 30650 | 287 |
| 222 | 20230926 | 145600 | 3499793850 | 30700 | 30700 | 30700 | 30700 | 348 |
| 223 | 20230926 | 145500 | 3489110250 | 30650 | 30650 | 30700 | 30650 | 355 |
| 224 | 20230926 | 145400 | 3478225650 | 30650 | 30650 | 30650 | 30650 | 147 |
| 225 | 20230926 | 145300 | 3473720100 | 30650 | 30650 | 30650 | 30650 | 482 |
| 226 | 20230926 | 145200 | 3458946800 | 30650 | 30700 | 30750 | 30650 | 528 |
| 227 | 20230926 | 145100 | 3442745550 | 30700 | 30700 | 30750 | 30700 | 428 |
| 228 | 20230926 | 145000 | 3429599850 | 30700 | 30700 | 30700 | 30650 | 264 |
| 229 | 20230926 | 144900 | 3421501150 | 30700 | 30600 | 30700 | 30600 | 766 |
| 230 | 20230926 | 144800 | 3398040850 | 30650 | 30650 | 30650 | 30650 | 349 |
| 231 | 20230926 | 144700 | 3387344000 | 30650 | 30600 | 30650 | 30600 | 233 |
| 232 | 20230926 | 144600 | 3380203300 | 30650 | 30650 | 30650 | 30650 | 485 |
| 233 | 20230926 | 144500 | 3365338050 | 30650 | 30650 | 30650 | 30600 | 270 |
| 234 | 20230926 | 144400 | 3357064700 | 30650 | 30650 | 30650 | 30600 | 368 |
| 235 | 20230926 | 144300 | 3345786400 | 30650 | 30700 | 30750 | 30600 | 442 |
| 236 | 20230926 | 144200 | 3332233800 | 30700 | 30600 | 30700 | 30550 | 339 |
| 237 | 20230926 | 144100 | 3321851100 | 30600 | 30600 | 30600 | 30550 | 293 |
| 238 | 20230926 | 144000 | 3312885350 | 30600 | 30600 | 30700 | 30600 | 350 |
| 239 | 20230926 | 143900 | 3302167250 | 30550 | 30650 | 30650 | 30550 | 335 |
| 240 | 20230926 | 143800 | 3291904500 | 30600 | 30600 | 30650 | 30600 | 462 |
| 241 | 20230926 | 143700 | 3277767250 | 30600 | 30600 | 30600 | 30600 | 216 |
| 242 | 20230926 | 143600 | 3271157650 | 30600 | 30700 | 30700 | 30550 | 817 |
| 243 | 20230926 | 143500 | 3246156350 | 30700 | 30650 | 30700 | 30650 | 207 |
| 244 | 20230926 | 143400 | 3239810000 | 30650 | 30650 | 30650 | 30600 | 503 |
| 245 | 20230926 | 143300 | 3224393100 | 30650 | 30600 | 30650 | 30600 | 418 |
| 246 | 20230926 | 143200 | 3211581450 | 30650 | 30650 | 30650 | 30600 | 372 |
| 247 | 20230926 | 143100 | 3200180150 | 30650 | 30650 | 30650 | 30650 | 296 |
| 248 | 20230926 | 143000 | 3191107750 | 30650 | 30650 | 30650 | 30650 | 285 |
| 249 | 20230926 | 142900 | 3182372500 | 30750 | 30650 | 30750 | 30650 | 552 |
| 250 | 20230926 | 142800 | 3165450150 | 30650 | 30650 | 30650 | 30600 | 310 |
| 251 | 20230926 | 142700 | 3155949550 | 30650 | 30650 | 30650 | 30600 | 505 |
| 252 | 20230926 | 142600 | 3140481750 | 30650 | 30700 | 30700 | 30600 | 1037 |
| 253 | 20230926 | 142500 | 3108709050 | 30700 | 30650 | 30700 | 30650 | 335 |
| 254 | 20230926 | 142400 | 3098432800 | 30650 | 30650 | 30650 | 30650 | 313 |
| 255 | 20230926 | 142300 | 3088839350 | 30650 | 30650 | 30650 | 30600 | 619 |
| 256 | 20230926 | 142200 | 3069869450 | 30650 | 30650 | 30650 | 30600 | 229 |
| 257 | 20230926 | 142100 | 3062850750 | 30750 | 30700 | 30750 | 30550 | 716 |
| 258 | 20230926 | 142000 | 3040915500 | 30650 | 30600 | 30650 | 30600 | 168 |
| 259 | 20230926 | 141900 | 3035769650 | 30600 | 30700 | 30700 | 30600 | 705 |
| 260 | 20230926 | 141800 | 3014165700 | 30700 | 30650 | 30700 | 30550 | 589 |
| 261 | 20230926 | 141700 | 2996112150 | 30650 | 30550 | 30650 | 30550 | 331 |
| 262 | 20230926 | 141600 | 2985978100 | 30550 | 30600 | 30600 | 30400 | 474 |
| 263 | 20230926 | 141500 | 2971514250 | 30650 | 30600 | 30650 | 30400 | 1107 |
| 264 | 20230926 | 141400 | 2937720100 | 30600 | 30600 | 30600 | 30600 | 274 |
| 265 | 20230926 | 141300 | 2929335700 | 30600 | 30550 | 30600 | 30550 | 255 |
| 266 | 20230926 | 141200 | 2921538700 | 30600 | 30600 | 30600 | 30550 | 353 |
| 267 | 20230926 | 141100 | 2910741900 | 30600 | 30600 | 30600 | 30550 | 477 |
| 268 | 20230926 | 141000 | 2896153900 | 30600 | 30600 | 30600 | 30600 | 443 |
| 269 | 20230926 | 140900 | 2882598100 | 30600 | 30700 | 30700 | 30600 | 418 |
| 270 | 20230926 | 140800 | 2869796550 | 30700 | 30700 | 30700 | 30600 | 445 |
| 271 | 20230926 | 140700 | 2856140750 | 30700 | 30600 | 30700 | 30600 | 284 |
| 272 | 20230926 | 140600 | 2847436900 | 30650 | 30700 | 30700 | 30550 | 1851 |
| 273 | 20230926 | 140500 | 2790733550 | 30700 | 30700 | 30700 | 30600 | 347 |
| 274 | 20230926 | 140400 | 2780094650 | 30700 | 30700 | 30750 | 30700 | 553 |
| 275 | 20230926 | 140300 | 2763110950 | 30700 | 30650 | 30700 | 30650 | 301 |
| 276 | 20230926 | 140200 | 2753876150 | 30700 | 30650 | 30700 | 30650 | 356 |
| 277 | 20230926 | 140100 | 2742957650 | 30650 | 30600 | 30700 | 30600 | 481 |
| 278 | 20230926 | 140000 | 2728215200 | 30600 | 30650 | 30650 | 30600 | 436 |
| 279 | 20230926 | 135900 | 2714864600 | 30650 | 30600 | 30650 | 30600 | 214 |
| 280 | 20230926 | 135800 | 2708314000 | 30600 | 30600 | 30600 | 30550 | 300 |
| 281 | 20230926 | 135700 | 2699134050 | 30600 | 30650 | 30650 | 30600 | 580 |
| 282 | 20230926 | 135600 | 2681370750 | 30650 | 30500 | 30650 | 30500 | 135 |
| 283 | 20230926 | 135500 | 2677238550 | 30500 | 30500 | 30550 | 30400 | 342 |
| 284 | 20230926 | 135400 | 2666803200 | 30500 | 30500 | 30500 | 30500 | 264 |
| 285 | 20230926 | 135300 | 2658751200 | 30500 | 30500 | 30500 | 30400 | 514 |
| 286 | 20230926 | 135200 | 2643093200 | 30500 | 30500 | 30500 | 30500 | 68 |
| 287 | 20230926 | 135100 | 2641019200 | 30500 | 30450 | 30500 | 30450 | 363 |
| 288 | 20230926 | 135000 | 2629955950 | 30500 | 30650 | 30650 | 30400 | 677 |
| 289 | 20230926 | 134900 | 2609305000 | 30650 | 30600 | 30650 | 30550 | 330 |
| 290 | 20230926 | 134800 | 2599201200 | 30600 | 30650 | 30650 | 30550 | 219 |
| 291 | 20230926 | 134700 | 2592498250 | 30650 | 30600 | 30650 | 30600 | 267 |
| 292 | 20230926 | 134600 | 2584319150 | 30600 | 30550 | 30600 | 30550 | 176 |
| 293 | 20230926 | 134500 | 2578935600 | 30550 | 30550 | 30600 | 30550 | 593 |
| 294 | 20230926 | 134400 | 2560811000 | 30550 | 30500 | 30600 | 30500 | 726 |
| 295 | 20230926 | 134300 | 2538633650 | 30500 | 30500 | 30500 | 30500 | 318 |
| 296 | 20230926 | 134200 | 2528934650 | 30500 | 30500 | 30500 | 30450 | 158 |
| 297 | 20230926 | 134100 | 2524116650 | 30450 | 30350 | 30450 | 30350 | 640 |
| 298 | 20230926 | 134000 | 2504635300 | 30450 | 30400 | 30450 | 30400 | 501 |
| 299 | 20230926 | 133900 | 2489396500 | 30400 | 30400 | 30400 | 30300 | 1432 |
| 300 | 20230926 | 133800 | 2445929450 | 30450 | 30400 | 30450 | 30400 | 281 |
| 301 | 20230926 | 133700 | 2437375050 | 30450 | 30450 | 30450 | 30450 | 69 |
| 302 | 20230926 | 133600 | 2435274000 | 30450 | 30450 | 30450 | 30400 | 371 |
| 303 | 20230926 | 133500 | 2423987200 | 30450 | 30450 | 30450 | 30400 | 175 |
| 304 | 20230926 | 133400 | 2418663400 | 30450 | 30400 | 30450 | 30400 | 208 |
| 305 | 20230926 | 133300 | 2412337100 | 30400 | 30400 | 30400 | 30400 | 128 |
| 306 | 20230926 | 133200 | 2408445900 | 30450 | 30400 | 30450 | 30400 | 206 |
| 307 | 20230926 | 133100 | 2402183000 | 30350 | 30400 | 30400 | 30350 | 4 |
| 308 | 20230926 | 133000 | 2402061450 | 30350 | 30350 | 30350 | 30350 | 178 |
| 309 | 20230926 | 132900 | 2396659150 | 30400 | 30350 | 30450 | 30350 | 1746 |
| 310 | 20230926 | 132800 | 2343585550 | 30300 | 30350 | 30350 | 30300 | 166 |
| 311 | 20230926 | 132700 | 2338551750 | 30350 | 30350 | 30350 | 30350 | 4 |
| 312 | 20230926 | 132600 | 2338430350 | 30300 | 30300 | 30350 | 30300 | 167 |
| 313 | 20230926 | 132500 | 2333370100 | 30300 | 30350 | 30350 | 30300 | 196 |
| 314 | 20230926 | 132400 | 2327424400 | 30350 | 30350 | 30350 | 30350 | 1 |
| 315 | 20230926 | 132300 | 2327394050 | 30350 | 30350 | 30350 | 30350 | 93 |
| 316 | 20230926 | 132200 | 2324571500 | 30350 | 30350 | 30350 | 30350 | 58 |
| 317 | 20230926 | 132100 | 2322811200 | 30350 | 30400 | 30400 | 30350 | 90 |
| 318 | 20230926 | 132000 | 2320079650 | 30400 | 30400 | 30400 | 30350 | 705 |
| 319 | 20230926 | 131900 | 2298682700 | 30400 | 30400 | 30400 | 30400 | 68 |
| 320 | 20230926 | 131800 | 2296615500 | 30400 | 30400 | 30400 | 30400 | 82 |
| 321 | 20230926 | 131700 | 2294122700 | 30350 | 30400 | 30400 | 30350 | 4 |
| 322 | 20230926 | 131600 | 2294001150 | 30400 | 30400 | 30400 | 30400 | 17 |
| 323 | 20230926 | 131500 | 2293484350 | 30350 | 30400 | 30400 | 30350 | 194 |
| 324 | 20230926 | 131400 | 2287587750 | 30400 | 30400 | 30400 | 30400 | 75 |
| 325 | 20230926 | 131300 | 2285307750 | 30400 | 30400 | 30400 | 30400 | 98 |
| 326 | 20230926 | 131200 | 2282328550 | 30400 | 30400 | 30400 | 30400 | 59 |
| 327 | 20230926 | 131100 | 2280534950 | 30350 | 30400 | 30400 | 30350 | 31 |
| 328 | 20230926 | 131000 | 2279594000 | 30450 | 30400 | 30450 | 30400 | 102 |
| 329 | 20230926 | 130900 | 2276493150 | 30400 | 30450 | 30450 | 30400 | 98 |
| 330 | 20230926 | 130800 | 2273511100 | 30450 | 30450 | 30450 | 30400 | 1220 |
| 331 | 20230926 | 130700 | 2236419150 | 30500 | 30450 | 30500 | 30450 | 52 |
| 332 | 20230926 | 130600 | 2234835700 | 30450 | 30450 | 30450 | 30400 | 508 |
| 333 | 20230926 | 130500 | 2219369600 | 30450 | 30450 | 30450 | 30450 | 83 |
| 334 | 20230926 | 130400 | 2216842250 | 30450 | 30450 | 30450 | 30450 | 10 |
| 335 | 20230926 | 130300 | 2216537750 | 30450 | 30450 | 30450 | 30450 | 79 |
| 336 | 20230926 | 130200 | 2214132200 | 30450 | 30450 | 30450 | 30450 | 64 |
| 337 | 20230926 | 130100 | 2212183400 | 30450 | 30450 | 30450 | 30450 | 1 |
| 338 | 20230926 | 130000 | 2212152950 | 30450 | 30400 | 30450 | 30400 | 153 |
| 339 | 20230926 | 125900 | 2207497150 | 30450 | 30450 | 30450 | 30450 | 73 |
| 340 | 20230926 | 125800 | 2205274300 | 30400 | 30400 | 30400 | 30400 | 14 |
| 341 | 20230926 | 125700 | 2204848700 | 30450 | 30450 | 30450 | 30400 | 144 |
| 342 | 20230926 | 125600 | 2200466800 | 30450 | 30450 | 30450 | 30450 | 57 |
| 343 | 20230926 | 125500 | 2198731150 | 30450 | 30450 | 30450 | 30400 | 147 |
| 344 | 20230926 | 125400 | 2194257650 | 30450 | 30400 | 30450 | 30400 | 136 |
| 345 | 20230926 | 125300 | 2190123150 | 30350 | 30400 | 30400 | 30350 | 133 |
| 346 | 20230926 | 125200 | 2186080500 | 30400 | 30350 | 30400 | 30350 | 206 |
| 347 | 20230926 | 125100 | 2179824600 | 30350 | 30350 | 30400 | 30350 | 163 |
| 348 | 20230926 | 125000 | 2174877500 | 30350 | 30400 | 30400 | 30350 | 234 |
| 349 | 20230926 | 124900 | 2167771750 | 30400 | 30400 | 30400 | 30400 | 60 |
| 350 | 20230926 | 124800 | 2165947750 | 30350 | 30400 | 30400 | 30350 | 61 |
| 351 | 20230926 | 124700 | 2164096200 | 30400 | 30400 | 30400 | 30300 | 63 |
| 352 | 20230926 | 124600 | 2162187100 | 30300 | 30400 | 30400 | 30300 | 373 |
| 353 | 20230926 | 124500 | 2150871000 | 30350 | 30400 | 30400 | 30350 | 201 |
| 354 | 20230926 | 124400 | 2144766700 | 30400 | 30300 | 30400 | 30300 | 888 |
| 355 | 20230926 | 124300 | 2117839100 | 30300 | 30350 | 30350 | 30300 | 576 |
| 356 | 20230926 | 124200 | 2100386150 | 30350 | 30300 | 30350 | 30300 | 130 |
| 357 | 20230926 | 124100 | 2096443300 | 30350 | 30350 | 30350 | 30350 | 3 |
| 358 | 20230926 | 124000 | 2096352250 | 30350 | 30300 | 30350 | 30300 | 149 |
| 359 | 20230926 | 123900 | 2091837300 | 30300 | 30300 | 30300 | 30300 | 41 |
| 360 | 20230926 | 123800 | 2090595000 | 30400 | 30300 | 30400 | 30300 | 1455 |
| 361 | 20230926 | 123700 | 2046459400 | 30250 | 30350 | 30350 | 30250 | 79 |
| 362 | 20230926 | 123600 | 2044069550 | 30250 | 30300 | 30350 | 30250 | 356 |
| 363 | 20230926 | 123500 | 2033278100 | 30350 | 30350 | 30350 | 30300 | 327 |
| 364 | 20230926 | 123400 | 2023359200 | 30400 | 30400 | 30400 | 30350 | 584 |
| 365 | 20230926 | 123300 | 2005634700 | 30350 | 30400 | 30400 | 30350 | 119 |
| 366 | 20230926 | 123200 | 2002020250 | 30400 | 30350 | 30400 | 30350 | 451 |
| 367 | 20230926 | 123100 | 1988328300 | 30350 | 30400 | 30400 | 30350 | 255 |
| 368 | 20230926 | 123000 | 1980588050 | 30400 | 30350 | 30400 | 30350 | 346 |
| 369 | 20230926 | 122900 | 1970079200 | 30300 | 30350 | 30400 | 30250 | 819 |
| 370 | 20230926 | 122800 | 1945236900 | 30400 | 30400 | 30400 | 30350 | 25 |
| 371 | 20230926 | 122700 | 1944477900 | 30400 | 30400 | 30400 | 30350 | 209 |
| 372 | 20230926 | 122600 | 1938127600 | 30400 | 30400 | 30400 | 30400 | 93 |
| 373 | 20230926 | 122500 | 1935300400 | 30400 | 30400 | 30400 | 30400 | 80 |
| 374 | 20230926 | 122400 | 1932868400 | 30350 | 30400 | 30400 | 30350 | 118 |
| 375 | 20230926 | 122300 | 1929284150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 376 | 20230926 | 122200 | 1929284150 | 30400 | 30350 | 30400 | 30350 | 90 |
| 377 | 20230926 | 122100 | 1926548650 | 30400 | 30400 | 30400 | 30400 | 15 |
| 378 | 20230926 | 122000 | 1926092650 | 30400 | 30400 | 30450 | 30300 | 1372 |
| 379 | 20230926 | 121900 | 1884371750 | 30400 | 30400 | 30400 | 30400 | 5 |
| 380 | 20230926 | 121800 | 1884219750 | 30400 | 30350 | 30400 | 30300 | 97 |
| 381 | 20230926 | 121700 | 1881278650 | 30350 | 30300 | 30350 | 30300 | 213 |
| 382 | 20230926 | 121600 | 1874815250 | 30350 | 30350 | 30350 | 30300 | 538 |
| 383 | 20230926 | 121500 | 1858487000 | 30300 | 30350 | 30350 | 30300 | 133 |
| 384 | 20230926 | 121400 | 1854453050 | 30350 | 30300 | 30350 | 30300 | 62 |
| 385 | 20230926 | 121300 | 1852574400 | 30350 | 30350 | 30350 | 30350 | 3 |
| 386 | 20230926 | 121200 | 1852483350 | 30350 | 30350 | 30350 | 30300 | 131 |
| 387 | 20230926 | 121100 | 1848509950 | 30300 | 30300 | 30300 | 30250 | 158 |
| 388 | 20230926 | 121000 | 1843725500 | 30300 | 30300 | 30300 | 30300 | 90 |
| 389 | 20230926 | 120900 | 1840998500 | 30250 | 30250 | 30300 | 30250 | 73 |
| 390 | 20230926 | 120800 | 1838790000 | 30250 | 30300 | 30300 | 30250 | 73 |
| 391 | 20230926 | 120700 | 1836581700 | 30300 | 30350 | 30350 | 30250 | 153 |
| 392 | 20230926 | 120600 | 1831948900 | 30350 | 30350 | 30350 | 30350 | 23 |
| 393 | 20230926 | 120500 | 1831250850 | 30300 | 30300 | 30300 | 30250 | 289 |
| 394 | 20230926 | 120400 | 1822497100 | 30300 | 30300 | 30300 | 30300 | 105 |
| 395 | 20230926 | 120300 | 1819315600 | 30300 | 30300 | 30300 | 30300 | 6 |
| 396 | 20230926 | 120200 | 1819133800 | 30250 | 30300 | 30300 | 30250 | 125 |
| 397 | 20230926 | 120100 | 1815348650 | 30300 | 30250 | 30300 | 30250 | 125 |
| 398 | 20230926 | 120000 | 1811564550 | 30300 | 30300 | 30300 | 30300 | 70 |
| 399 | 20230926 | 115900 | 1809443550 | 30300 | 30300 | 30300 | 30300 | 84 |
| 400 | 20230926 | 115800 | 1806898350 | 30300 | 30300 | 30300 | 30250 | 152 |
| 401 | 20230926 | 115700 | 1802295650 | 30300 | 30300 | 30300 | 30300 | 80 |
| 402 | 20230926 | 115600 | 1799871650 | 30300 | 30300 | 30300 | 30250 | 177 |
| 403 | 20230926 | 115500 | 1794516000 | 30300 | 30250 | 30300 | 30250 | 6 |
| 404 | 20230926 | 115400 | 1794334300 | 30300 | 30300 | 30300 | 30250 | 226 |
| 405 | 20230926 | 115300 | 1787489600 | 30300 | 30300 | 30300 | 30300 | 5 |
| 406 | 20230926 | 115200 | 1787338100 | 30300 | 30300 | 30300 | 30300 | 129 |
| 407 | 20230926 | 115100 | 1783429400 | 30300 | 30300 | 30300 | 30300 | 59 |
| 408 | 20230926 | 115000 | 1781641700 | 30300 | 30300 | 30300 | 30300 | 4 |
| 409 | 20230926 | 114900 | 1781520500 | 30300 | 30300 | 30300 | 30250 | 326 |
| 410 | 20230926 | 114800 | 1771655150 | 30250 | 30200 | 30300 | 30200 | 332 |
| 411 | 20230926 | 114700 | 1761607750 | 30200 | 30250 | 30250 | 30200 | 150 |
| 412 | 20230926 | 114600 | 1757073700 | 30250 | 30250 | 30250 | 30250 | 33 |
| 413 | 20230926 | 114500 | 1756075450 | 30200 | 30250 | 30250 | 30200 | 324 |
| 414 | 20230926 | 114400 | 1746287750 | 30250 | 30250 | 30250 | 30250 | 82 |
| 415 | 20230926 | 114300 | 1743807250 | 30200 | 30250 | 30250 | 30200 | 223 |
| 416 | 20230926 | 114200 | 1737066500 | 30250 | 30250 | 30250 | 30250 | 289 |
| 417 | 20230926 | 114100 | 1728324250 | 30250 | 30250 | 30250 | 30200 | 75 |
| 418 | 20230926 | 114000 | 1726058850 | 30150 | 30200 | 30200 | 30150 | 275 |
| 419 | 20230926 | 113900 | 1717753900 | 30200 | 30150 | 30200 | 30150 | 83 |
| 420 | 20230926 | 113800 | 1715247400 | 30150 | 30250 | 30250 | 30150 | 135 |
| 421 | 20230926 | 113700 | 1711173250 | 30250 | 30200 | 30250 | 30200 | 254 |
| 422 | 20230926 | 113600 | 1703502250 | 30200 | 30300 | 30300 | 30200 | 165 |
| 423 | 20230926 | 113500 | 1698518000 | 30300 | 30200 | 30300 | 30200 | 132 |
| 424 | 20230926 | 113400 | 1694528100 | 30250 | 30200 | 30300 | 30200 | 1253 |
| 425 | 20230926 | 113300 | 1656629800 | 30200 | 30200 | 30200 | 30150 | 237 |
| 426 | 20230926 | 113200 | 1649478600 | 30200 | 30250 | 30250 | 30100 | 3696 |
| 427 | 20230926 | 113100 | 1538007000 | 30250 | 30200 | 30250 | 30200 | 23 |
| 428 | 20230926 | 113000 | 1537312100 | 30250 | 30250 | 30250 | 30250 | 730 |
| 429 | 20230926 | 112900 | 1515229600 | 30250 | 30350 | 30350 | 30250 | 438 |
| 430 | 20230926 | 112800 | 1501956300 | 30350 | 30300 | 30350 | 30300 | 65 |
| 431 | 20230926 | 112700 | 1499986550 | 30350 | 30350 | 30350 | 30300 | 351 |
| 432 | 20230926 | 112600 | 1489346250 | 30300 | 30350 | 30350 | 30300 | 186 |
| 433 | 20230926 | 112500 | 1483708750 | 30300 | 30350 | 30350 | 30300 | 78 |
| 434 | 20230926 | 112400 | 1481344400 | 30350 | 30350 | 30350 | 30350 | 133 |
| 435 | 20230926 | 112300 | 1477307850 | 30400 | 30400 | 30400 | 30350 | 53 |
| 436 | 20230926 | 112200 | 1475699150 | 30400 | 30350 | 30400 | 30350 | 86 |
| 437 | 20230926 | 112100 | 1473086100 | 30300 | 30350 | 30350 | 30300 | 70 |
| 438 | 20230926 | 112000 | 1470964900 | 30350 | 30350 | 30350 | 30350 | 130 |
| 439 | 20230926 | 111900 | 1467019400 | 30300 | 30350 | 30350 | 30300 | 192 |
| 440 | 20230926 | 111800 | 1461197900 | 30350 | 30350 | 30350 | 30300 | 255 |
| 441 | 20230926 | 111700 | 1453466150 | 30350 | 30300 | 30400 | 30300 | 152 |
| 442 | 20230926 | 111600 | 1448854900 | 30350 | 30350 | 30350 | 30350 | 58 |
| 443 | 20230926 | 111500 | 1447094600 | 30350 | 30350 | 30350 | 30350 | 31 |
| 444 | 20230926 | 111400 | 1446153750 | 30350 | 30350 | 30350 | 30350 | 52 |
| 445 | 20230926 | 111300 | 1444575550 | 30350 | 30350 | 30350 | 30350 | 36 |
| 446 | 20230926 | 111200 | 1443482950 | 30350 | 30400 | 30400 | 30350 | 324 |
| 447 | 20230926 | 111100 | 1433642700 | 30350 | 30400 | 30400 | 30350 | 4 |
| 448 | 20230926 | 111000 | 1433521150 | 30400 | 30350 | 30400 | 30350 | 54 |
| 449 | 20230926 | 110900 | 1431882150 | 30400 | 30400 | 30400 | 30400 | 136 |
| 450 | 20230926 | 110800 | 1427747750 | 30400 | 30400 | 30450 | 30400 | 4 |
| 451 | 20230926 | 110700 | 1427626050 | 30400 | 30450 | 30450 | 30400 | 659 |
| 452 | 20230926 | 110600 | 1407588500 | 30450 | 30450 | 30450 | 30400 | 128 |
| 453 | 20230926 | 110500 | 1403693850 | 30450 | 30450 | 30450 | 30450 | 81 |
| 454 | 20230926 | 110400 | 1401227400 | 30450 | 30400 | 30450 | 30400 | 171 |
| 455 | 20230926 | 110300 | 1396028950 | 30400 | 30400 | 30450 | 30400 | 65 |
| 456 | 20230926 | 110200 | 1394052800 | 30400 | 30400 | 30450 | 30400 | 370 |
| 457 | 20230926 | 110100 | 1382804700 | 30450 | 30450 | 30450 | 30450 | 81 |
| 458 | 20230926 | 110000 | 1380338250 | 30450 | 30450 | 30450 | 30450 | 23 |
| 459 | 20230926 | 105900 | 1379637900 | 30400 | 30400 | 30400 | 30400 | 100 |
| 460 | 20230926 | 105800 | 1376597900 | 30400 | 30400 | 30450 | 30400 | 12 |
| 461 | 20230926 | 105700 | 1376233050 | 30400 | 30400 | 30450 | 30400 | 96 |
| 462 | 20230926 | 105600 | 1373314500 | 30400 | 30400 | 30450 | 30400 | 62 |
| 463 | 20230926 | 105500 | 1371429650 | 30450 | 30350 | 30450 | 30350 | 123 |
| 464 | 20230926 | 105400 | 1367696400 | 30400 | 30400 | 30400 | 30400 | 84 |
| 465 | 20230926 | 105300 | 1365142800 | 30350 | 30350 | 30450 | 30350 | 177 |
| 466 | 20230926 | 105200 | 1359765050 | 30300 | 30400 | 30450 | 30300 | 745 |
| 467 | 20230926 | 105100 | 1337123900 | 30400 | 30450 | 30450 | 30400 | 85 |
| 468 | 20230926 | 105000 | 1334535950 | 30400 | 30450 | 30450 | 30400 | 200 |
| 469 | 20230926 | 104900 | 1328452950 | 30400 | 30400 | 30400 | 30350 | 800 |
| 470 | 20230926 | 104800 | 1304160000 | 30400 | 30350 | 30400 | 30350 | 90 |
| 471 | 20230926 | 104700 | 1301428450 | 30400 | 30400 | 30400 | 30350 | 66 |
| 472 | 20230926 | 104600 | 1299422300 | 30400 | 30350 | 30400 | 30350 | 138 |
| 473 | 20230926 | 104500 | 1295230050 | 30400 | 30350 | 30400 | 30350 | 48 |
| 474 | 20230926 | 104400 | 1293773100 | 30350 | 30400 | 30400 | 30350 | 119 |
| 475 | 20230926 | 104300 | 1290157550 | 30350 | 30350 | 30400 | 30350 | 151 |
| 476 | 20230926 | 104200 | 1285571750 | 30450 | 30450 | 30450 | 30400 | 299 |
| 477 | 20230926 | 104100 | 1276471300 | 30450 | 30500 | 30500 | 30450 | 156 |
| 478 | 20230926 | 104000 | 1271715650 | 30500 | 30500 | 30500 | 30450 | 13 |
| 479 | 20230926 | 103900 | 1271319550 | 30500 | 30500 | 30500 | 30450 | 235 |
| 480 | 20230926 | 103800 | 1264155000 | 30450 | 30350 | 30450 | 30350 | 119 |
| 481 | 20230926 | 103700 | 1260539200 | 30400 | 30400 | 30450 | 30400 | 129 |
| 482 | 20230926 | 103600 | 1256617500 | 30400 | 30350 | 30400 | 30350 | 37 |
| 483 | 20230926 | 103500 | 1255492750 | 30350 | 30400 | 30400 | 30350 | 118 |
| 484 | 20230926 | 103400 | 1251908900 | 30400 | 30400 | 30400 | 30400 | 204 |
| 485 | 20230926 | 103300 | 1245707300 | 30350 | 30350 | 30350 | 30350 | 62 |
| 486 | 20230926 | 103200 | 1243825600 | 30350 | 30350 | 30400 | 30250 | 282 |
| 487 | 20230926 | 103100 | 1235278700 | 30350 | 30350 | 30350 | 30300 | 286 |
| 488 | 20230926 | 103000 | 1226600150 | 30400 | 30300 | 30400 | 30300 | 1160 |
| 489 | 20230926 | 102900 | 1191391250 | 30300 | 30250 | 30350 | 30250 | 485 |
| 490 | 20230926 | 102800 | 1176693800 | 30250 | 30300 | 30300 | 30250 | 207 |
| 491 | 20230926 | 102700 | 1170431650 | 30300 | 30250 | 30300 | 30250 | 4 |
| 492 | 20230926 | 102600 | 1170310550 | 30250 | 30350 | 30350 | 30200 | 33 |
| 493 | 20230926 | 102500 | 1169313550 | 30200 | 30250 | 30350 | 30200 | 546 |
| 494 | 20230926 | 102400 | 1152780900 | 30200 | 30300 | 30300 | 30200 | 242 |
| 495 | 20230926 | 102300 | 1145459000 | 30300 | 30300 | 30300 | 30250 | 104 |
| 496 | 20230926 | 102200 | 1142312850 | 30300 | 30350 | 30350 | 30250 | 1152 |
| 497 | 20230926 | 102100 | 1107429800 | 30350 | 30350 | 30350 | 30350 | 102 |
| 498 | 20230926 | 102000 | 1104334100 | 30300 | 30300 | 30300 | 30300 | 261 |
| 499 | 20230926 | 101900 | 1096425800 | 30300 | 30350 | 30350 | 30300 | 307 |
| 500 | 20230926 | 101800 | 1087119600 | 30300 | 30350 | 30350 | 30300 | 514 |
| 501 | 20230926 | 101700 | 1071539750 | 30300 | 30350 | 30350 | 30300 | 76 |
| 502 | 20230926 | 101600 | 1069235950 | 30350 | 30300 | 30350 | 30300 | 204 |
| 503 | 20230926 | 101500 | 1063048100 | 30350 | 30350 | 30350 | 30350 | 663 |
| 504 | 20230926 | 101400 | 1042926050 | 30450 | 30450 | 30450 | 30400 | 341 |
| 505 | 20230926 | 101300 | 1032555700 | 30400 | 30400 | 30450 | 30400 | 350 |
| 506 | 20230926 | 101200 | 1021915600 | 30400 | 30450 | 30450 | 30400 | 65 |
| 507 | 20230926 | 101100 | 1019938900 | 30450 | 30450 | 30450 | 30450 | 166 |
| 508 | 20230926 | 101000 | 1014884200 | 30400 | 30450 | 30450 | 30400 | 491 |
| 509 | 20230926 | 100900 | 999938450 | 30450 | 30600 | 30600 | 30450 | 291 |
| 510 | 20230926 | 100800 | 991051000 | 30550 | 30550 | 30600 | 30550 | 62 |
| 511 | 20230926 | 100700 | 989153900 | 30600 | 30600 | 30600 | 30600 | 2 |
| 512 | 20230926 | 100600 | 989092700 | 30550 | 30600 | 30600 | 30550 | 150 |
| 513 | 20230926 | 100500 | 984505600 | 30550 | 30600 | 30600 | 30550 | 35 |
| 514 | 20230926 | 100400 | 983435350 | 30550 | 30550 | 30550 | 30500 | 128 |
| 515 | 20230926 | 100300 | 979525050 | 30550 | 30550 | 30550 | 30500 | 1275 |
| 516 | 20230926 | 100200 | 940576100 | 30550 | 30600 | 30600 | 30550 | 189 |
| 517 | 20230926 | 100100 | 934800200 | 30550 | 30550 | 30600 | 30550 | 262 |
| 518 | 20230926 | 100000 | 926784850 | 30550 | 30600 | 30600 | 30450 | 401 |
| 519 | 20230926 | 095900 | 914535750 | 30550 | 30500 | 30600 | 30500 | 807 |
| 520 | 20230926 | 095800 | 889896800 | 30500 | 30500 | 30500 | 30450 | 241 |
| 521 | 20230926 | 095700 | 882549350 | 30500 | 30500 | 30500 | 30500 | 423 |
| 522 | 20230926 | 095600 | 869647850 | 30500 | 30500 | 30550 | 30500 | 207 |
| 523 | 20230926 | 095500 | 863330400 | 30500 | 30500 | 30550 | 30500 | 77 |
| 524 | 20230926 | 095400 | 860980300 | 30550 | 30500 | 30550 | 30500 | 7 |
| 525 | 20230926 | 095300 | 860766500 | 30550 | 30550 | 30550 | 30550 | 76 |
| 526 | 20230926 | 095200 | 858444700 | 30550 | 30550 | 30550 | 30550 | 65 |
| 527 | 20230926 | 095100 | 856458950 | 30550 | 30600 | 30600 | 30550 | 570 |
| 528 | 20230926 | 095000 | 839045250 | 30600 | 30600 | 30600 | 30600 | 3 |
| 529 | 20230926 | 094900 | 838953450 | 30600 | 30600 | 30600 | 30550 | 48 |
| 530 | 20230926 | 094800 | 837486700 | 30600 | 30600 | 30600 | 30600 | 159 |
| 531 | 20230926 | 094700 | 832621300 | 30600 | 30600 | 30600 | 30600 | 7 |
| 532 | 20230926 | 094600 | 832407100 | 30600 | 30600 | 30650 | 30600 | 566 |
| 533 | 20230926 | 094500 | 815087400 | 30550 | 30600 | 30600 | 30550 | 64 |
| 534 | 20230926 | 094400 | 813129250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 535 | 20230926 | 094300 | 813129250 | 30600 | 30550 | 30600 | 30550 | 77 |
| 536 | 20230926 | 094200 | 810773100 | 30550 | 30600 | 30600 | 30550 | 912 |
| 537 | 20230926 | 094100 | 782908750 | 30600 | 30500 | 30600 | 30450 | 1668 |
| 538 | 20230926 | 094000 | 732040100 | 30550 | 30500 | 30550 | 30500 | 3 |
| 539 | 20230926 | 093900 | 731948500 | 30550 | 30550 | 30550 | 30500 | 169 |
| 540 | 20230926 | 093800 | 726786250 | 30550 | 30550 | 30550 | 30550 | 77 |
| 541 | 20230926 | 093700 | 724433900 | 30500 | 30500 | 30500 | 30500 | 440 |
| 542 | 20230926 | 093600 | 711013900 | 30600 | 30600 | 30600 | 30500 | 363 |
| 543 | 20230926 | 093500 | 699926200 | 30500 | 30550 | 30550 | 30500 | 657 |
| 544 | 20230926 | 093400 | 679862150 | 30550 | 30500 | 30550 | 30500 | 70 |
| 545 | 20230926 | 093300 | 677725650 | 30500 | 30550 | 30650 | 30500 | 1061 |
| 546 | 20230926 | 093200 | 645321900 | 30550 | 30550 | 30550 | 30550 | 95 |
| 547 | 20230926 | 093100 | 642419650 | 30600 | 30550 | 30600 | 30550 | 447 |
| 548 | 20230926 | 093000 | 628746150 | 30550 | 30550 | 30600 | 30550 | 63 |
| 549 | 20230926 | 092900 | 626821450 | 30600 | 30650 | 30650 | 30600 | 409 |
| 550 | 20230926 | 092800 | 614304350 | 30650 | 30650 | 30650 | 30650 | 237 |
| 551 | 20230926 | 092700 | 607040300 | 30700 | 30650 | 30700 | 30650 | 39 |
| 552 | 20230926 | 092600 | 605843600 | 30700 | 30700 | 30750 | 30700 | 506 |
| 553 | 20230926 | 092500 | 590308900 | 30750 | 30900 | 30950 | 30750 | 2079 |
| 554 | 20230926 | 092400 | 526243650 | 30850 | 30900 | 30900 | 30850 | 157 |
| 555 | 20230926 | 092300 | 521398900 | 30800 | 30800 | 30800 | 30800 | 12 |
| 556 | 20230926 | 092200 | 521029300 | 30800 | 30900 | 30900 | 30800 | 214 |
| 557 | 20230926 | 092100 | 514427200 | 30800 | 30700 | 30800 | 30700 | 885 |
| 558 | 20230926 | 092000 | 487188400 | 30700 | 30700 | 30700 | 30700 | 220 |
| 559 | 20230926 | 091900 | 480434400 | 30650 | 30650 | 30650 | 30650 | 132 |
| 560 | 20230926 | 091800 | 476388600 | 30650 | 30700 | 30700 | 30650 | 482 |
| 561 | 20230926 | 091700 | 461614250 | 30650 | 30550 | 30750 | 30550 | 798 |
| 562 | 20230926 | 091600 | 437178250 | 30550 | 30550 | 30600 | 30550 | 216 |
| 563 | 20230926 | 091500 | 430575450 | 30550 | 30550 | 30550 | 30550 | 305 |
| 564 | 20230926 | 091400 | 421257700 | 30550 | 30650 | 30700 | 30550 | 349 |
| 565 | 20230926 | 091300 | 410564050 | 30600 | 30550 | 30600 | 30550 | 344 |
| 566 | 20230926 | 091200 | 400049000 | 30550 | 30550 | 30600 | 30500 | 1724 |
| 567 | 20230926 | 091100 | 347451150 | 30500 | 30450 | 30500 | 30450 | 432 |
| 568 | 20230926 | 091000 | 334280150 | 30450 | 30500 | 30550 | 30450 | 558 |
| 569 | 20230926 | 090900 | 317271550 | 30500 | 30500 | 30550 | 30500 | 316 |
| 570 | 20230926 | 090800 | 307633200 | 30500 | 30550 | 30600 | 30500 | 354 |
| 571 | 20230926 | 090700 | 296818100 | 30550 | 30600 | 30600 | 30550 | 1053 |
| 572 | 20230926 | 090600 | 264605600 | 30600 | 30600 | 30600 | 30500 | 1605 |
| 573 | 20230926 | 090500 | 215556050 | 30600 | 30650 | 30700 | 30600 | 1805 |
| 574 | 20230926 | 090400 | 160220700 | 30650 | 30550 | 30700 | 30550 | 715 |
| 575 | 20230926 | 090300 | 138322050 | 30700 | 30650 | 30700 | 30500 | 1329 |
| 576 | 20230926 | 090200 | 97642250 | 30650 | 30700 | 30700 | 30500 | 1399 |
| 577 | 20230926 | 090100 | 54852600 | 30700 | 30550 | 30700 | 30550 | 521 |
| 578 | 20230926 | 090000 | 38919100 | 30750 | 30650 | 30800 | 30450 | 1270 |