33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 3 | 20230927 | 192500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230927 | 192400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230927 | 192300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230927 | 192200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230927 | 192100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230927 | 192000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230927 | 191900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230927 | 191800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230927 | 191700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230927 | 191600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230927 | 191500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230927 | 191400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230927 | 191300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230927 | 191200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230927 | 191100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230927 | 191000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230927 | 190900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230927 | 190800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230927 | 190700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230927 | 190600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230927 | 190500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230927 | 190400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230927 | 190300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230927 | 190200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230927 | 190100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230927 | 190000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230927 | 185900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230927 | 185800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230927 | 185700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230927 | 185600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 33 | 20230927 | 185500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230927 | 185400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230927 | 185300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230927 | 185200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230927 | 185100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230927 | 185000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230927 | 184900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230927 | 184800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230927 | 184700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230927 | 184600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230927 | 184500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230927 | 184400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230927 | 184300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230927 | 184200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230927 | 184100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230927 | 184000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230927 | 183900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230927 | 183800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230927 | 183700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230927 | 183600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230927 | 183500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230927 | 183400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230927 | 183300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230927 | 183200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230927 | 183100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230927 | 183000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230927 | 182900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230927 | 182800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230927 | 182700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230927 | 182600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 63 | 20230927 | 182500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230927 | 182400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230927 | 182300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230927 | 182200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230927 | 182100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230927 | 182000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230927 | 181900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230927 | 181800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230927 | 181700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230927 | 181600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230927 | 181500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230927 | 181400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230927 | 181300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230927 | 181200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230927 | 181100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230927 | 181000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230927 | 180900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230927 | 180800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230927 | 180700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230927 | 180600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230927 | 180500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230927 | 180400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230927 | 180300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230927 | 180200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230927 | 180100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230927 | 180000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230927 | 175900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230927 | 175800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230927 | 175700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230927 | 175600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 93 | 20230927 | 175500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230927 | 175400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230927 | 175300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230927 | 175200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230927 | 175100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230927 | 175000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230927 | 174900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230927 | 174800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230927 | 174700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230927 | 174600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230927 | 174500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230927 | 174400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230927 | 174300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230927 | 174200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230927 | 174100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230927 | 174000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230927 | 173900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230927 | 173800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230927 | 173700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230927 | 173600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230927 | 173500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230927 | 173400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230927 | 173300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230927 | 173200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230927 | 173100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230927 | 173000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230927 | 172900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230927 | 172800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230927 | 172700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230927 | 172600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 123 | 20230927 | 172500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230927 | 172400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230927 | 172300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230927 | 172200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230927 | 172100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230927 | 172000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230927 | 171900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230927 | 171800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230927 | 171700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230927 | 171600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230927 | 171500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230927 | 171400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230927 | 171300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230927 | 171200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230927 | 171100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230927 | 171000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230927 | 170900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230927 | 170800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230927 | 170700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230927 | 170600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230927 | 170500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230927 | 170400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230927 | 170300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230927 | 170200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230927 | 170100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230927 | 170000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230927 | 165900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230927 | 165800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230927 | 165700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230927 | 165600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 153 | 20230927 | 165500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230927 | 165400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230927 | 165300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230927 | 165200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230927 | 165100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230927 | 165000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230927 | 164900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230927 | 164800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230927 | 164700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230927 | 164600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230927 | 164500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230927 | 164400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230927 | 164300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230927 | 164200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230927 | 164100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230927 | 164000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230927 | 163900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230927 | 163800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230927 | 163700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230927 | 163600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230927 | 163500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230927 | 163400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230927 | 163300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230927 | 163200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230927 | 163100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230927 | 163000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230927 | 162900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230927 | 162800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230927 | 162700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230927 | 162600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 183 | 20230927 | 162500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230927 | 162400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230927 | 162300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230927 | 162200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230927 | 162100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230927 | 162000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20230927 | 161900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20230927 | 161800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20230927 | 161700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20230927 | 161600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20230927 | 161500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20230927 | 161400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20230927 | 161300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20230927 | 161200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20230927 | 161100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20230927 | 161000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20230927 | 160900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20230927 | 160800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20230927 | 160700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20230927 | 160600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20230927 | 160500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20230927 | 160400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20230927 | 160300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20230927 | 160200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20230927 | 160100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20230927 | 160000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20230927 | 155900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20230927 | 155800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20230927 | 155700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20230927 | 155600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 213 | 20230927 | 155500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20230927 | 155400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20230927 | 155300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20230927 | 155200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20230927 | 155100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20230927 | 155000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20230927 | 154900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20230927 | 154800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20230927 | 154700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20230927 | 154600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20230927 | 154500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20230927 | 154400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20230927 | 154300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20230927 | 154200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20230927 | 154100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20230927 | 154000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 229 | 20230927 | 153900 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 230 | 20230927 | 153800 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 231 | 20230927 | 153700 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 232 | 20230927 | 153600 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 233 | 20230927 | 153500 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 234 | 20230927 | 153400 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 235 | 20230927 | 153300 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 236 | 20230927 | 153200 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 237 | 20230927 | 153100 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 238 | 20230927 | 153000 | 2754585000 | 31700 | 31700 | 31700 | 31700 | 5161 |
| 239 | 20230927 | 152900 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20230927 | 152800 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20230927 | 152700 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20230927 | 152600 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 243 | 20230927 | 152500 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20230927 | 152400 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 245 | 20230927 | 152300 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20230927 | 152200 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 247 | 20230927 | 152100 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 248 | 20230927 | 152000 | 2590981300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 249 | 20230927 | 151900 | 2590981300 | 31650 | 31800 | 31800 | 31650 | 244 |
| 250 | 20230927 | 151800 | 2583225400 | 31800 | 31800 | 31800 | 31750 | 457 |
| 251 | 20230927 | 151700 | 2568697850 | 31800 | 31750 | 31800 | 31700 | 285 |
| 252 | 20230927 | 151600 | 2559649950 | 31800 | 31700 | 31800 | 31700 | 1153 |
| 253 | 20230927 | 151500 | 2523081500 | 31650 | 31600 | 31700 | 31550 | 250 |
| 254 | 20230927 | 151400 | 2515174400 | 31600 | 31650 | 31700 | 31600 | 175 |
| 255 | 20230927 | 151300 | 2509641250 | 31650 | 31700 | 31700 | 31650 | 107 |
| 256 | 20230927 | 151200 | 2506253750 | 31650 | 31700 | 31700 | 31650 | 53 |
| 257 | 20230927 | 151100 | 2504574450 | 31700 | 31700 | 31750 | 31700 | 180 |
| 258 | 20230927 | 151000 | 2498867550 | 31700 | 31700 | 31700 | 31650 | 81 |
| 259 | 20230927 | 150900 | 2496300600 | 31700 | 31700 | 31700 | 31650 | 143 |
| 260 | 20230927 | 150800 | 2491768250 | 31700 | 31650 | 31700 | 31600 | 892 |
| 261 | 20230927 | 150700 | 2463526800 | 31650 | 31650 | 31650 | 31600 | 150 |
| 262 | 20230927 | 150600 | 2458781700 | 31650 | 31650 | 31650 | 31600 | 97 |
| 263 | 20230927 | 150500 | 2455712400 | 31650 | 31650 | 31650 | 31600 | 115 |
| 264 | 20230927 | 150400 | 2452073400 | 31650 | 31750 | 31750 | 31650 | 237 |
| 265 | 20230927 | 150300 | 2444568750 | 31750 | 31650 | 31750 | 31600 | 283 |
| 266 | 20230927 | 150200 | 2435608700 | 31600 | 31700 | 31700 | 31600 | 233 |
| 267 | 20230927 | 150100 | 2428242450 | 31650 | 31700 | 31700 | 31650 | 151 |
| 268 | 20230927 | 150000 | 2423463100 | 31700 | 31700 | 31700 | 31650 | 298 |
| 269 | 20230927 | 145900 | 2414028900 | 31750 | 31700 | 31750 | 31700 | 75 |
| 270 | 20230927 | 145800 | 2411649500 | 31750 | 31750 | 31750 | 31750 | 63 |
| 271 | 20230927 | 145700 | 2409649250 | 31750 | 31750 | 31750 | 31700 | 260 |
| 272 | 20230927 | 145600 | 2401403200 | 31700 | 31750 | 31750 | 31700 | 130 |
| 273 | 20230927 | 145500 | 2397277550 | 31750 | 31700 | 31750 | 31700 | 63 |
| 274 | 20230927 | 145400 | 2395277350 | 31750 | 31750 | 31750 | 31750 | 117 |
| 275 | 20230927 | 145300 | 2391562600 | 31750 | 31750 | 31750 | 31750 | 46 |
| 276 | 20230927 | 145200 | 2390102100 | 31750 | 31750 | 31750 | 31700 | 338 |
| 277 | 20230927 | 145100 | 2379381150 | 31700 | 31700 | 31750 | 31700 | 270 |
| 278 | 20230927 | 145000 | 2370819950 | 31700 | 31700 | 31700 | 31700 | 643 |
| 279 | 20230927 | 144900 | 2350436850 | 31700 | 31700 | 31700 | 31700 | 120 |
| 280 | 20230927 | 144800 | 2346632850 | 31700 | 31700 | 31700 | 31700 | 99 |
| 281 | 20230927 | 144700 | 2343494550 | 31700 | 31700 | 31700 | 31700 | 62 |
| 282 | 20230927 | 144600 | 2341529150 | 31700 | 31700 | 31700 | 31650 | 68 |
| 283 | 20230927 | 144500 | 2339373600 | 31700 | 31700 | 31700 | 31700 | 75 |
| 284 | 20230927 | 144400 | 2336996100 | 31700 | 31700 | 31700 | 31700 | 35 |
| 285 | 20230927 | 144300 | 2335886600 | 31700 | 31700 | 31700 | 31700 | 79 |
| 286 | 20230927 | 144200 | 2333382300 | 31700 | 31700 | 31700 | 31650 | 255 |
| 287 | 20230927 | 144100 | 2325309000 | 31650 | 31650 | 31700 | 31600 | 440 |
| 288 | 20230927 | 144000 | 2311383050 | 31650 | 31650 | 31650 | 31650 | 55 |
| 289 | 20230927 | 143900 | 2309642300 | 31650 | 31600 | 31650 | 31600 | 94 |
| 290 | 20230927 | 143800 | 2306669700 | 31650 | 31650 | 31650 | 31650 | 151 |
| 291 | 20230927 | 143700 | 2301890550 | 31650 | 31600 | 31650 | 31600 | 99 |
| 292 | 20230927 | 143600 | 2298759700 | 31650 | 31650 | 31650 | 31650 | 44 |
| 293 | 20230927 | 143500 | 2297367100 | 31650 | 31750 | 31800 | 31600 | 920 |
| 294 | 20230927 | 143400 | 2268184200 | 31800 | 31800 | 31800 | 31800 | 94 |
| 295 | 20230927 | 143300 | 2265195000 | 31800 | 31600 | 31800 | 31600 | 3861 |
| 296 | 20230927 | 143200 | 2143099200 | 31600 | 31600 | 31600 | 31600 | 177 |
| 297 | 20230927 | 143100 | 2137506000 | 31600 | 31600 | 31600 | 31600 | 219 |
| 298 | 20230927 | 143000 | 2130585600 | 31600 | 31600 | 31600 | 31600 | 147 |
| 299 | 20230927 | 142900 | 2125940400 | 31600 | 31600 | 31600 | 31550 | 651 |
| 300 | 20230927 | 142800 | 2105393800 | 31600 | 31600 | 31600 | 31550 | 822 |
| 301 | 20230927 | 142700 | 2079456400 | 31600 | 31600 | 31600 | 31550 | 143 |
| 302 | 20230927 | 142600 | 2074939250 | 31600 | 31600 | 31600 | 31550 | 194 |
| 303 | 20230927 | 142500 | 2068812150 | 31600 | 31550 | 31600 | 31550 | 94 |
| 304 | 20230927 | 142400 | 2065843400 | 31600 | 31600 | 31600 | 31550 | 145 |
| 305 | 20230927 | 142300 | 2061263050 | 31600 | 31600 | 31600 | 31550 | 90 |
| 306 | 20230927 | 142200 | 2058422350 | 31600 | 31600 | 31600 | 31600 | 88 |
| 307 | 20230927 | 142100 | 2055641550 | 31600 | 31600 | 31600 | 31550 | 184 |
| 308 | 20230927 | 142000 | 2049827250 | 31600 | 31600 | 31600 | 31600 | 180 |
| 309 | 20230927 | 141900 | 2044139250 | 31600 | 31600 | 31600 | 31600 | 106 |
| 310 | 20230927 | 141800 | 2040789650 | 31600 | 31550 | 31600 | 31550 | 209 |
| 311 | 20230927 | 141700 | 2034194900 | 31500 | 31600 | 31600 | 31500 | 58 |
| 312 | 20230927 | 141600 | 2032364250 | 31600 | 31550 | 31600 | 31550 | 37 |
| 313 | 20230927 | 141500 | 2031196000 | 31550 | 31550 | 31550 | 31550 | 58 |
| 314 | 20230927 | 141400 | 2029366100 | 31550 | 31550 | 31600 | 31550 | 56 |
| 315 | 20230927 | 141300 | 2027598550 | 31550 | 31550 | 31550 | 31550 | 403 |
| 316 | 20230927 | 141200 | 2014883900 | 31550 | 31550 | 31550 | 31550 | 72 |
| 317 | 20230927 | 141100 | 2012612300 | 31550 | 31500 | 31550 | 31450 | 1417 |
| 318 | 20230927 | 141000 | 1967944100 | 31500 | 31500 | 31550 | 31450 | 1090 |
| 319 | 20230927 | 140900 | 1933613700 | 31550 | 31550 | 31550 | 31500 | 149 |
| 320 | 20230927 | 140800 | 1928915950 | 31550 | 31550 | 31550 | 31550 | 51 |
| 321 | 20230927 | 140700 | 1927306900 | 31550 | 31550 | 31550 | 31550 | 37 |
| 322 | 20230927 | 140600 | 1926139550 | 31550 | 31500 | 31550 | 31500 | 53 |
| 323 | 20230927 | 140500 | 1924467450 | 31550 | 31550 | 31550 | 31500 | 248 |
| 324 | 20230927 | 140400 | 1916647950 | 31550 | 31550 | 31550 | 31550 | 54 |
| 325 | 20230927 | 140300 | 1914944250 | 31550 | 31550 | 31550 | 31550 | 28 |
| 326 | 20230927 | 140200 | 1914060850 | 31550 | 31550 | 31600 | 31550 | 425 |
| 327 | 20230927 | 140100 | 1900648250 | 31550 | 31550 | 31550 | 31550 | 397 |
| 328 | 20230927 | 140000 | 1888122900 | 31550 | 31550 | 31550 | 31550 | 62 |
| 329 | 20230927 | 135900 | 1886166800 | 31550 | 31500 | 31550 | 31500 | 280 |
| 330 | 20230927 | 135800 | 1877342800 | 31550 | 31550 | 31550 | 31550 | 146 |
| 331 | 20230927 | 135700 | 1872736500 | 31550 | 31550 | 31550 | 31550 | 31 |
| 332 | 20230927 | 135600 | 1871758450 | 31550 | 31550 | 31550 | 31550 | 86 |
| 333 | 20230927 | 135500 | 1869045150 | 31500 | 31500 | 31550 | 31500 | 468 |
| 334 | 20230927 | 135400 | 1854296050 | 31500 | 31500 | 31500 | 31500 | 239 |
| 335 | 20230927 | 135300 | 1846767550 | 31500 | 31500 | 31500 | 31500 | 142 |
| 336 | 20230927 | 135200 | 1842294550 | 31500 | 31500 | 31500 | 31450 | 89 |
| 337 | 20230927 | 135100 | 1839491800 | 31500 | 31450 | 31500 | 31450 | 343 |
| 338 | 20230927 | 135000 | 1828703700 | 31450 | 31450 | 31450 | 31450 | 125 |
| 339 | 20230927 | 134900 | 1824772450 | 31450 | 31450 | 31450 | 31400 | 249 |
| 340 | 20230927 | 134800 | 1816951400 | 31450 | 31450 | 31450 | 31450 | 2 |
| 341 | 20230927 | 134700 | 1816888500 | 31450 | 31450 | 31450 | 31400 | 218 |
| 342 | 20230927 | 134600 | 1810038450 | 31450 | 31450 | 31450 | 31450 | 50 |
| 343 | 20230927 | 134500 | 1808465950 | 31450 | 31400 | 31450 | 31400 | 381 |
| 344 | 20230927 | 134400 | 1796498850 | 31400 | 31350 | 31400 | 31350 | 2571 |
| 345 | 20230927 | 134300 | 1715887700 | 31350 | 31300 | 31350 | 31300 | 117 |
| 346 | 20230927 | 134200 | 1712225400 | 31350 | 31350 | 31350 | 31300 | 109 |
| 347 | 20230927 | 134100 | 1708809900 | 31350 | 31350 | 31350 | 31350 | 35 |
| 348 | 20230927 | 134000 | 1707712650 | 31350 | 31350 | 31350 | 31300 | 303 |
| 349 | 20230927 | 133900 | 1698228550 | 31350 | 31350 | 31350 | 31350 | 7 |
| 350 | 20230927 | 133800 | 1698009100 | 31350 | 31350 | 31350 | 31350 | 6 |
| 351 | 20230927 | 133700 | 1697821000 | 31350 | 31350 | 31350 | 31350 | 10 |
| 352 | 20230927 | 133600 | 1697507500 | 31350 | 31350 | 31350 | 31350 | 165 |
| 353 | 20230927 | 133500 | 1692334750 | 31350 | 31350 | 31350 | 31350 | 3 |
| 354 | 20230927 | 133400 | 1692240700 | 31350 | 31350 | 31350 | 31350 | 0 |
| 355 | 20230927 | 133300 | 1692240700 | 31350 | 31300 | 31350 | 31300 | 916 |
| 356 | 20230927 | 133200 | 1663569850 | 31300 | 31300 | 31300 | 31300 | 2 |
| 357 | 20230927 | 133100 | 1663507250 | 31300 | 31300 | 31300 | 31250 | 38 |
| 358 | 20230927 | 133000 | 1662319150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 359 | 20230927 | 132900 | 1662319150 | 31300 | 31300 | 31300 | 31300 | 3 |
| 360 | 20230927 | 132800 | 1662225250 | 31300 | 31300 | 31300 | 31300 | 34 |
| 361 | 20230927 | 132700 | 1661161050 | 31300 | 31250 | 31300 | 31250 | 1521 |
| 362 | 20230927 | 132600 | 1613609950 | 31250 | 31250 | 31250 | 31250 | 2 |
| 363 | 20230927 | 132500 | 1613547450 | 31250 | 31250 | 31250 | 31200 | 36 |
| 364 | 20230927 | 132400 | 1612424100 | 31250 | 31200 | 31250 | 31200 | 51 |
| 365 | 20230927 | 132300 | 1610832850 | 31200 | 31250 | 31250 | 31200 | 254 |
| 366 | 20230927 | 132200 | 1602907900 | 31250 | 31250 | 31250 | 31250 | 34 |
| 367 | 20230927 | 132100 | 1601845400 | 31250 | 31250 | 31250 | 31200 | 46 |
| 368 | 20230927 | 132000 | 1600409550 | 31250 | 31250 | 31250 | 31200 | 254 |
| 369 | 20230927 | 131900 | 1592484550 | 31250 | 31200 | 31250 | 31200 | 54 |
| 370 | 20230927 | 131800 | 1590798700 | 31250 | 31250 | 31250 | 31250 | 2 |
| 371 | 20230927 | 131700 | 1590736200 | 31250 | 31200 | 31250 | 31200 | 264 |
| 372 | 20230927 | 131600 | 1582499300 | 31250 | 31250 | 31250 | 31250 | 3 |
| 373 | 20230927 | 131500 | 1582405550 | 31250 | 31250 | 31250 | 31250 | 33 |
| 374 | 20230927 | 131400 | 1581374300 | 31200 | 31200 | 31250 | 31200 | 66 |
| 375 | 20230927 | 131300 | 1579313500 | 31150 | 31150 | 31150 | 31150 | 66 |
| 376 | 20230927 | 131200 | 1577257600 | 31250 | 31250 | 31250 | 31200 | 124 |
| 377 | 20230927 | 131100 | 1573384250 | 31250 | 31200 | 31250 | 31200 | 141 |
| 378 | 20230927 | 131000 | 1568985000 | 31250 | 31200 | 31250 | 31150 | 277 |
| 379 | 20230927 | 130900 | 1560331150 | 31200 | 31200 | 31250 | 31200 | 427 |
| 380 | 20230927 | 130800 | 1547007050 | 31250 | 31250 | 31250 | 31250 | 4 |
| 381 | 20230927 | 130700 | 1546882050 | 31200 | 31200 | 31200 | 31200 | 137 |
| 382 | 20230927 | 130600 | 1542607650 | 31250 | 31250 | 31250 | 31250 | 6 |
| 383 | 20230927 | 130500 | 1542420150 | 31250 | 31250 | 31250 | 31200 | 29 |
| 384 | 20230927 | 130400 | 1541515250 | 31250 | 31250 | 31250 | 31200 | 76 |
| 385 | 20230927 | 130300 | 1539140300 | 31200 | 31200 | 31200 | 31200 | 581 |
| 386 | 20230927 | 130200 | 1521013100 | 31250 | 31300 | 31300 | 31200 | 36 |
| 387 | 20230927 | 130100 | 1519889700 | 31300 | 31250 | 31300 | 31200 | 96 |
| 388 | 20230927 | 130000 | 1516890650 | 31250 | 31300 | 31300 | 31200 | 258 |
| 389 | 20230927 | 125900 | 1508828450 | 31250 | 31250 | 31300 | 31250 | 397 |
| 390 | 20230927 | 125800 | 1496421350 | 31250 | 31300 | 31300 | 31250 | 197 |
| 391 | 20230927 | 125700 | 1490264900 | 31300 | 31250 | 31300 | 31250 | 415 |
| 392 | 20230927 | 125600 | 1477294400 | 31300 | 31300 | 31300 | 31250 | 241 |
| 393 | 20230927 | 125500 | 1469757000 | 31300 | 31250 | 31300 | 31250 | 408 |
| 394 | 20230927 | 125400 | 1457005400 | 31300 | 31300 | 31300 | 31300 | 6 |
| 395 | 20230927 | 125300 | 1456817600 | 31250 | 31250 | 31300 | 31250 | 66 |
| 396 | 20230927 | 125200 | 1454753450 | 31250 | 31300 | 31300 | 31250 | 55 |
| 397 | 20230927 | 125100 | 1453034450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 398 | 20230927 | 125000 | 1453034450 | 31300 | 31250 | 31300 | 31250 | 113 |
| 399 | 20230927 | 124900 | 1449499100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 400 | 20230927 | 124800 | 1449499100 | 31300 | 31300 | 31300 | 31300 | 3 |
| 401 | 20230927 | 124700 | 1449405200 | 31300 | 31300 | 31300 | 31300 | 8 |
| 402 | 20230927 | 124600 | 1449154800 | 31300 | 31300 | 31300 | 31300 | 33 |
| 403 | 20230927 | 124500 | 1448121900 | 31300 | 31250 | 31300 | 31250 | 85 |
| 404 | 20230927 | 124400 | 1445461450 | 31250 | 31250 | 31250 | 31250 | 108 |
| 405 | 20230927 | 124300 | 1442086450 | 31300 | 31250 | 31300 | 31250 | 1105 |
| 406 | 20230927 | 124200 | 1407555150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 407 | 20230927 | 124100 | 1407555150 | 31250 | 31250 | 31250 | 31250 | 35 |
| 408 | 20230927 | 124000 | 1406461400 | 31250 | 31250 | 31250 | 31250 | 1 |
| 409 | 20230927 | 123900 | 1406430150 | 31250 | 31250 | 31250 | 31250 | 4 |
| 410 | 20230927 | 123800 | 1406305150 | 31200 | 31200 | 31200 | 31200 | 107 |
| 411 | 20230927 | 123700 | 1402966750 | 31200 | 31250 | 31250 | 31200 | 232 |
| 412 | 20230927 | 123600 | 1395728200 | 31250 | 31200 | 31250 | 31200 | 56 |
| 413 | 20230927 | 123500 | 1393980950 | 31250 | 31200 | 31250 | 31200 | 80 |
| 414 | 20230927 | 123400 | 1391484500 | 31250 | 31200 | 31250 | 31200 | 58 |
| 415 | 20230927 | 123300 | 1389673350 | 31200 | 31250 | 31250 | 31200 | 216 |
| 416 | 20230927 | 123200 | 1382933850 | 31250 | 31250 | 31250 | 31250 | 2 |
| 417 | 20230927 | 123100 | 1382871350 | 31250 | 31250 | 31250 | 31250 | 25 |
| 418 | 20230927 | 123000 | 1382090100 | 31250 | 31250 | 31250 | 31250 | 0 |
| 419 | 20230927 | 122900 | 1382090100 | 31250 | 31100 | 31250 | 31000 | 9153 |
| 420 | 20230927 | 122800 | 1097813450 | 31150 | 31150 | 31150 | 31100 | 410 |
| 421 | 20230927 | 122700 | 1085043450 | 31200 | 31150 | 31200 | 31150 | 65 |
| 422 | 20230927 | 122600 | 1083018600 | 31150 | 31200 | 31200 | 31150 | 34 |
| 423 | 20230927 | 122500 | 1081959450 | 31200 | 31200 | 31200 | 31200 | 3 |
| 424 | 20230927 | 122400 | 1081865850 | 31200 | 31200 | 31200 | 31200 | 4 |
| 425 | 20230927 | 122300 | 1081741050 | 31200 | 31200 | 31200 | 31200 | 5 |
| 426 | 20230927 | 122200 | 1081585050 | 31200 | 31200 | 31200 | 31200 | 1 |
| 427 | 20230927 | 122100 | 1081553850 | 31200 | 31200 | 31200 | 31200 | 505 |
| 428 | 20230927 | 122000 | 1065797850 | 31200 | 31150 | 31200 | 31150 | 664 |
| 429 | 20230927 | 121900 | 1045102050 | 31200 | 31150 | 31200 | 31150 | 133 |
| 430 | 20230927 | 121800 | 1040957400 | 31200 | 31200 | 31200 | 31150 | 37 |
| 431 | 20230927 | 121700 | 1039804650 | 31200 | 31150 | 31200 | 31150 | 64 |
| 432 | 20230927 | 121600 | 1037809500 | 31200 | 31200 | 31200 | 31200 | 2 |
| 433 | 20230927 | 121500 | 1037747100 | 31200 | 31200 | 31200 | 31200 | 2 |
| 434 | 20230927 | 121400 | 1037684700 | 31200 | 31200 | 31200 | 31200 | 16 |
| 435 | 20230927 | 121300 | 1037185500 | 31150 | 31200 | 31200 | 31150 | 110 |
| 436 | 20230927 | 121200 | 1033757000 | 31200 | 31200 | 31200 | 31200 | 5 |
| 437 | 20230927 | 121100 | 1033601000 | 31150 | 31150 | 31150 | 31150 | 107 |
| 438 | 20230927 | 121000 | 1030267950 | 31150 | 31200 | 31200 | 31150 | 221 |
| 439 | 20230927 | 120900 | 1023383600 | 31200 | 31200 | 31200 | 31200 | 1 |
| 440 | 20230927 | 120800 | 1023352400 | 31200 | 31200 | 31200 | 31200 | 3 |
| 441 | 20230927 | 120700 | 1023258800 | 31200 | 31200 | 31200 | 31200 | 0 |
| 442 | 20230927 | 120600 | 1023258800 | 31200 | 31200 | 31200 | 31200 | 4 |
| 443 | 20230927 | 120500 | 1023134000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 444 | 20230927 | 120400 | 1023134000 | 31200 | 31200 | 31200 | 31200 | 4 |
| 445 | 20230927 | 120300 | 1023009200 | 31150 | 31150 | 31150 | 31150 | 1151 |
| 446 | 20230927 | 120200 | 987155550 | 31150 | 31150 | 31150 | 31150 | 306 |
| 447 | 20230927 | 120100 | 977623650 | 31150 | 31150 | 31150 | 31100 | 195 |
| 448 | 20230927 | 120000 | 971551050 | 31150 | 31150 | 31150 | 31100 | 338 |
| 449 | 20230927 | 115900 | 961024000 | 31100 | 31150 | 31150 | 31100 | 1207 |
| 450 | 20230927 | 115800 | 923440950 | 31150 | 31200 | 31200 | 31150 | 37 |
| 451 | 20230927 | 115700 | 922288200 | 31200 | 31150 | 31200 | 31150 | 142 |
| 452 | 20230927 | 115600 | 917864800 | 31200 | 31200 | 31200 | 31150 | 404 |
| 453 | 20230927 | 115500 | 905263500 | 31200 | 31200 | 31250 | 31200 | 57 |
| 454 | 20230927 | 115400 | 903484950 | 31250 | 31250 | 31250 | 31200 | 37 |
| 455 | 20230927 | 115300 | 902330350 | 31200 | 31200 | 31200 | 31200 | 175 |
| 456 | 20230927 | 115200 | 896870350 | 31250 | 31200 | 31250 | 31200 | 142 |
| 457 | 20230927 | 115100 | 892439850 | 31250 | 31200 | 31250 | 31200 | 34 |
| 458 | 20230927 | 115000 | 891379000 | 31250 | 31200 | 31250 | 31200 | 37 |
| 459 | 20230927 | 114900 | 890224400 | 31200 | 31250 | 31250 | 31200 | 35 |
| 460 | 20230927 | 114800 | 889132300 | 31250 | 31250 | 31250 | 31250 | 2 |
| 461 | 20230927 | 114700 | 889069800 | 31200 | 31250 | 31250 | 31200 | 144 |
| 462 | 20230927 | 114600 | 884576800 | 31200 | 31250 | 31250 | 31200 | 34 |
| 463 | 20230927 | 114500 | 883515950 | 31200 | 31250 | 31250 | 31150 | 534 |
| 464 | 20230927 | 114400 | 866855850 | 31200 | 31200 | 31200 | 31200 | 173 |
| 465 | 20230927 | 114300 | 861458250 | 31250 | 31200 | 31250 | 31200 | 72 |
| 466 | 20230927 | 114200 | 859211550 | 31200 | 31200 | 31200 | 31200 | 33 |
| 467 | 20230927 | 114100 | 858181950 | 31250 | 31300 | 31300 | 31250 | 148 |
| 468 | 20230927 | 114000 | 853556850 | 31250 | 31300 | 31300 | 31250 | 34 |
| 469 | 20230927 | 113900 | 852494300 | 31300 | 31250 | 31300 | 31250 | 36 |
| 470 | 20230927 | 113800 | 851369150 | 31250 | 31300 | 31300 | 31250 | 511 |
| 471 | 20230927 | 113700 | 835400350 | 31300 | 31250 | 31300 | 31250 | 36 |
| 472 | 20230927 | 113600 | 834275200 | 31300 | 31300 | 31300 | 31300 | 47 |
| 473 | 20230927 | 113500 | 832804100 | 31300 | 31300 | 31300 | 31250 | 101 |
| 474 | 20230927 | 113400 | 829647600 | 31300 | 31300 | 31300 | 31250 | 91 |
| 475 | 20230927 | 113300 | 826800950 | 31300 | 31300 | 31300 | 31250 | 91 |
| 476 | 20230927 | 113200 | 823956950 | 31300 | 31300 | 31300 | 31300 | 9 |
| 477 | 20230927 | 113100 | 823675250 | 31250 | 31300 | 31300 | 31250 | 144 |
| 478 | 20230927 | 113000 | 819175050 | 31300 | 31300 | 31300 | 31250 | 110 |
| 479 | 20230927 | 112900 | 815733700 | 31300 | 31250 | 31300 | 31250 | 77 |
| 480 | 20230927 | 112800 | 813326900 | 31250 | 31250 | 31250 | 31250 | 33 |
| 481 | 20230927 | 112700 | 812295650 | 31300 | 31300 | 31300 | 31300 | 3 |
| 482 | 20230927 | 112600 | 812201750 | 31300 | 31300 | 31300 | 31250 | 261 |
| 483 | 20230927 | 112500 | 804044800 | 31300 | 31300 | 31300 | 31250 | 114 |
| 484 | 20230927 | 112400 | 800478250 | 31300 | 31300 | 31300 | 31300 | 0 |
| 485 | 20230927 | 112300 | 800478250 | 31300 | 31300 | 31300 | 31250 | 90 |
| 486 | 20230927 | 112200 | 797662900 | 31250 | 31300 | 31300 | 31250 | 44 |
| 487 | 20230927 | 112100 | 796287350 | 31300 | 31250 | 31300 | 31250 | 74 |
| 488 | 20230927 | 112000 | 793974450 | 31250 | 31250 | 31300 | 31250 | 175 |
| 489 | 20230927 | 111900 | 788505550 | 31300 | 31300 | 31300 | 31250 | 42 |
| 490 | 20230927 | 111800 | 787192600 | 31250 | 31250 | 31250 | 31250 | 140 |
| 491 | 20230927 | 111700 | 782817600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 492 | 20230927 | 111600 | 782817600 | 31300 | 31300 | 31300 | 31300 | 3 |
| 493 | 20230927 | 111500 | 782723700 | 31250 | 31300 | 31300 | 31250 | 334 |
| 494 | 20230927 | 111400 | 772286050 | 31300 | 31300 | 31300 | 31300 | 15 |
| 495 | 20230927 | 111300 | 771816550 | 31300 | 31300 | 31300 | 31300 | 6 |
| 496 | 20230927 | 111200 | 771628750 | 31300 | 31300 | 31300 | 31300 | 2 |
| 497 | 20230927 | 111100 | 771566150 | 31300 | 31300 | 31300 | 31300 | 5 |
| 498 | 20230927 | 111000 | 771409650 | 31300 | 31250 | 31300 | 31250 | 150 |
| 499 | 20230927 | 110900 | 766716100 | 31300 | 31300 | 31300 | 31300 | 10 |
| 500 | 20230927 | 110800 | 766403100 | 31300 | 31200 | 31300 | 31200 | 180 |
| 501 | 20230927 | 110700 | 760786700 | 31200 | 31250 | 31250 | 31200 | 526 |
| 502 | 20230927 | 110600 | 744357050 | 31250 | 31200 | 31250 | 31200 | 280 |
| 503 | 20230927 | 110500 | 735608450 | 31200 | 31200 | 31200 | 31200 | 0 |
| 504 | 20230927 | 110400 | 735608450 | 31200 | 31200 | 31200 | 31200 | 747 |
| 505 | 20230927 | 110300 | 712302050 | 31150 | 31200 | 31200 | 31150 | 53 |
| 506 | 20230927 | 110200 | 710650950 | 31150 | 31150 | 31150 | 31150 | 917 |
| 507 | 20230927 | 110100 | 682086400 | 31150 | 31150 | 31150 | 31150 | 445 |
| 508 | 20230927 | 110000 | 668224650 | 31200 | 31150 | 31200 | 31150 | 51 |
| 509 | 20230927 | 105900 | 666635950 | 31200 | 31200 | 31200 | 31200 | 249 |
| 510 | 20230927 | 105800 | 658867150 | 31250 | 31250 | 31250 | 31250 | 1 |
| 511 | 20230927 | 105700 | 658835900 | 31250 | 31200 | 31250 | 31200 | 66 |
| 512 | 20230927 | 105600 | 656775900 | 31200 | 31200 | 31200 | 31200 | 50 |
| 513 | 20230927 | 105500 | 655215900 | 31200 | 31200 | 31200 | 31200 | 1 |
| 514 | 20230927 | 105400 | 655184700 | 31200 | 31200 | 31250 | 31200 | 330 |
| 515 | 20230927 | 105300 | 644887100 | 31200 | 31200 | 31200 | 31200 | 1 |
| 516 | 20230927 | 105200 | 644855900 | 31200 | 31200 | 31200 | 31150 | 2189 |
| 517 | 20230927 | 105100 | 576601350 | 31250 | 31250 | 31250 | 31200 | 67 |
| 518 | 20230927 | 105000 | 574507650 | 31250 | 31250 | 31300 | 31250 | 152 |
| 519 | 20230927 | 104900 | 569757550 | 31300 | 31300 | 31300 | 31300 | 6 |
| 520 | 20230927 | 104800 | 569569750 | 31250 | 31300 | 31300 | 31250 | 51 |
| 521 | 20230927 | 104700 | 567975950 | 31250 | 31250 | 31250 | 31250 | 0 |
| 522 | 20230927 | 104600 | 567975950 | 31250 | 31250 | 31250 | 31250 | 100 |
| 523 | 20230927 | 104500 | 564850950 | 31300 | 31250 | 31300 | 31250 | 81 |
| 524 | 20230927 | 104400 | 562319650 | 31250 | 31250 | 31250 | 31250 | 82 |
| 525 | 20230927 | 104300 | 559757150 | 31300 | 31250 | 31300 | 31250 | 90 |
| 526 | 20230927 | 104200 | 556943150 | 31250 | 31250 | 31250 | 31250 | 51 |
| 527 | 20230927 | 104100 | 555349400 | 31250 | 31250 | 31250 | 31250 | 332 |
| 528 | 20230927 | 104000 | 544974400 | 31300 | 31250 | 31300 | 31250 | 51 |
| 529 | 20230927 | 103900 | 543380600 | 31300 | 31250 | 31300 | 31250 | 61 |
| 530 | 20230927 | 103800 | 541473800 | 31350 | 31300 | 31350 | 31300 | 181 |
| 531 | 20230927 | 103700 | 535808450 | 31350 | 31300 | 31350 | 31300 | 151 |
| 532 | 20230927 | 103600 | 531081400 | 31350 | 31350 | 31350 | 31300 | 143 |
| 533 | 20230927 | 103500 | 526598650 | 31350 | 31350 | 31350 | 31350 | 26 |
| 534 | 20230927 | 103400 | 525783550 | 31350 | 31350 | 31350 | 31350 | 50 |
| 535 | 20230927 | 103300 | 524216050 | 31350 | 31350 | 31350 | 31350 | 50 |
| 536 | 20230927 | 103200 | 522648550 | 31400 | 31350 | 31400 | 31350 | 335 |
| 537 | 20230927 | 103100 | 512146150 | 31350 | 31350 | 31350 | 31350 | 50 |
| 538 | 20230927 | 103000 | 510578650 | 31400 | 31400 | 31400 | 31400 | 32 |
| 539 | 20230927 | 102900 | 509573850 | 31400 | 31350 | 31400 | 31350 | 56 |
| 540 | 20230927 | 102800 | 507818150 | 31350 | 31400 | 31400 | 31350 | 51 |
| 541 | 20230927 | 102700 | 506219250 | 31350 | 31350 | 31350 | 31350 | 50 |
| 542 | 20230927 | 102600 | 504651750 | 31400 | 31400 | 31400 | 31400 | 42 |
| 543 | 20230927 | 102500 | 503332950 | 31400 | 31400 | 31400 | 31400 | 31 |
| 544 | 20230927 | 102400 | 502359550 | 31350 | 31350 | 31350 | 31350 | 50 |
| 545 | 20230927 | 102300 | 500792050 | 31400 | 31400 | 31400 | 31400 | 36 |
| 546 | 20230927 | 102200 | 499661650 | 31400 | 31400 | 31400 | 31400 | 1 |
| 547 | 20230927 | 102100 | 499630250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 548 | 20230927 | 102000 | 499630250 | 31400 | 31400 | 31400 | 31350 | 410 |
| 549 | 20230927 | 101900 | 486768750 | 31400 | 31400 | 31400 | 31400 | 0 |
| 550 | 20230927 | 101800 | 486768750 | 31400 | 31400 | 31400 | 31400 | 109 |
| 551 | 20230927 | 101700 | 483346150 | 31400 | 31400 | 31400 | 31350 | 128 |
| 552 | 20230927 | 101600 | 479329450 | 31350 | 31400 | 31400 | 31350 | 51 |
| 553 | 20230927 | 101500 | 477730550 | 31350 | 31350 | 31350 | 31350 | 50 |
| 554 | 20230927 | 101400 | 476163050 | 31350 | 31400 | 31400 | 31350 | 182 |
| 555 | 20230927 | 101300 | 470450750 | 31400 | 31400 | 31400 | 31400 | 121 |
| 556 | 20230927 | 101200 | 466651350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 557 | 20230927 | 101100 | 466651350 | 31400 | 31400 | 31400 | 31400 | 24 |
| 558 | 20230927 | 101000 | 465897750 | 31400 | 31400 | 31400 | 31400 | 175 |
| 559 | 20230927 | 100900 | 460402750 | 31450 | 31400 | 31450 | 31400 | 62 |
| 560 | 20230927 | 100800 | 458454400 | 31300 | 31400 | 31400 | 31300 | 895 |
| 561 | 20230927 | 100700 | 430363500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 562 | 20230927 | 100600 | 430363500 | 31400 | 31400 | 31400 | 31400 | 35 |
| 563 | 20230927 | 100500 | 429264500 | 31400 | 31350 | 31400 | 31350 | 22 |
| 564 | 20230927 | 100400 | 428574500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 565 | 20230927 | 100300 | 428574500 | 31350 | 31350 | 31350 | 31350 | 25 |
| 566 | 20230927 | 100200 | 427790750 | 31400 | 31400 | 31400 | 31400 | 101 |
| 567 | 20230927 | 100100 | 424619350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 568 | 20230927 | 100000 | 424619350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 569 | 20230927 | 095900 | 424619350 | 31350 | 31350 | 31350 | 31350 | 367 |
| 570 | 20230927 | 095800 | 413113900 | 31400 | 31350 | 31400 | 31350 | 1449 |
| 571 | 20230927 | 095700 | 367686750 | 31350 | 31300 | 31350 | 31300 | 151 |
| 572 | 20230927 | 095600 | 362960400 | 31350 | 31300 | 31350 | 31300 | 101 |
| 573 | 20230927 | 095500 | 359796550 | 31300 | 31350 | 31350 | 31300 | 82 |
| 574 | 20230927 | 095400 | 357228350 | 31300 | 31350 | 31350 | 31300 | 51 |
| 575 | 20230927 | 095300 | 355632000 | 31300 | 31300 | 31300 | 31300 | 50 |
| 576 | 20230927 | 095200 | 354067000 | 31300 | 31300 | 31300 | 31300 | 100 |
| 577 | 20230927 | 095100 | 350937000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 578 | 20230927 | 095000 | 350937000 | 31300 | 31300 | 31300 | 31300 | 51 |
| 579 | 20230927 | 094900 | 349340700 | 31300 | 31300 | 31350 | 31300 | 130 |
| 580 | 20230927 | 094800 | 345270200 | 31300 | 31300 | 31300 | 31300 | 17 |
| 581 | 20230927 | 094700 | 344738100 | 31300 | 31300 | 31300 | 31300 | 50 |
| 582 | 20230927 | 094600 | 343173100 | 31300 | 31350 | 31350 | 31300 | 354 |
| 583 | 20230927 | 094500 | 332088500 | 31300 | 31300 | 31300 | 31300 | 155 |
| 584 | 20230927 | 094400 | 327237000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 585 | 20230927 | 094300 | 327237000 | 31300 | 31300 | 31300 | 31300 | 50 |
| 586 | 20230927 | 094200 | 325672000 | 31350 | 31350 | 31350 | 31350 | 364 |
| 587 | 20230927 | 094100 | 314260600 | 31350 | 31350 | 31350 | 31350 | 100 |
| 588 | 20230927 | 094000 | 311125600 | 31400 | 31400 | 31400 | 31400 | 5 |
| 589 | 20230927 | 093900 | 310968600 | 31400 | 31400 | 31400 | 31400 | 10 |
| 590 | 20230927 | 093800 | 310654600 | 31400 | 31400 | 31400 | 31300 | 103 |
| 591 | 20230927 | 093700 | 307425600 | 31400 | 31400 | 31400 | 31300 | 88 |
| 592 | 20230927 | 093600 | 304663200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 593 | 20230927 | 093500 | 304663200 | 31400 | 31450 | 31450 | 31400 | 83 |
| 594 | 20230927 | 093400 | 302055450 | 31400 | 31450 | 31450 | 31400 | 129 |
| 595 | 20230927 | 093300 | 298003300 | 31450 | 31450 | 31450 | 31250 | 683 |
| 596 | 20230927 | 093200 | 276598200 | 31450 | 31400 | 31450 | 31400 | 161 |
| 597 | 20230927 | 093100 | 271542750 | 31400 | 31250 | 31400 | 31250 | 1262 |
| 598 | 20230927 | 093000 | 232014750 | 31300 | 31250 | 31300 | 31250 | 214 |
| 599 | 20230927 | 092900 | 225324500 | 31250 | 31250 | 31300 | 31250 | 88 |
| 600 | 20230927 | 092800 | 222573600 | 31300 | 31250 | 31300 | 31200 | 1253 |
| 601 | 20230927 | 092700 | 183443550 | 31250 | 31300 | 31300 | 31250 | 54 |
| 602 | 20230927 | 092600 | 181755850 | 31300 | 31300 | 31300 | 31300 | 88 |
| 603 | 20230927 | 092500 | 179001450 | 31350 | 31350 | 31350 | 31250 | 391 |
| 604 | 20230927 | 092400 | 166762200 | 31350 | 31350 | 31350 | 31350 | 1 |
| 605 | 20230927 | 092300 | 166730850 | 31350 | 31350 | 31350 | 31300 | 95 |
| 606 | 20230927 | 092200 | 163756250 | 31350 | 31350 | 31350 | 31350 | 2 |
| 607 | 20230927 | 092100 | 163693550 | 31350 | 31300 | 31350 | 31300 | 244 |
| 608 | 20230927 | 092000 | 156054650 | 31300 | 31300 | 31300 | 31300 | 60 |
| 609 | 20230927 | 091900 | 154176650 | 31300 | 31300 | 31350 | 31300 | 473 |
| 610 | 20230927 | 091800 | 139371600 | 31300 | 31300 | 31350 | 31300 | 17 |
| 611 | 20230927 | 091700 | 138839450 | 31350 | 31350 | 31350 | 31350 | 38 |
| 612 | 20230927 | 091600 | 137648150 | 31350 | 31350 | 31350 | 31350 | 61 |
| 613 | 20230927 | 091500 | 135735800 | 31300 | 31250 | 31350 | 31250 | 654 |
| 614 | 20230927 | 091400 | 115268900 | 31300 | 31250 | 31300 | 31250 | 87 |
| 615 | 20230927 | 091300 | 112548300 | 31250 | 31300 | 31300 | 31250 | 53 |
| 616 | 20230927 | 091200 | 110891900 | 31300 | 31300 | 31300 | 31300 | 16 |
| 617 | 20230927 | 091100 | 110391100 | 31300 | 31250 | 31300 | 31250 | 129 |
| 618 | 20230927 | 091000 | 106355900 | 31300 | 31350 | 31350 | 31300 | 359 |
| 619 | 20230927 | 090900 | 95107700 | 31350 | 31300 | 31350 | 31300 | 55 |
| 620 | 20230927 | 090800 | 93383500 | 31350 | 31350 | 31400 | 31350 | 71 |
| 621 | 20230927 | 090700 | 91157150 | 31400 | 31250 | 31450 | 31250 | 1077 |
| 622 | 20230927 | 090600 | 57423650 | 31250 | 31300 | 31300 | 31200 | 172 |
| 623 | 20230927 | 090500 | 52051200 | 31300 | 31300 | 31300 | 31250 | 15 |
| 624 | 20230927 | 090400 | 51581800 | 31300 | 31250 | 31300 | 31250 | 159 |
| 625 | 20230927 | 090300 | 46611500 | 31250 | 31200 | 31250 | 31200 | 262 |
| 626 | 20230927 | 090200 | 38437050 | 31200 | 31200 | 31200 | 31200 | 3 |
| 627 | 20230927 | 090100 | 38343450 | 31150 | 31200 | 31200 | 31150 | 96 |
| 628 | 20230927 | 090000 | 35352000 | 31150 | 31350 | 31350 | 31150 | 1131 |