34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 3 | 20230926 | 192500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20230926 | 192400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20230926 | 192300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20230926 | 192200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20230926 | 192100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20230926 | 192000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20230926 | 191900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20230926 | 191800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20230926 | 191700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20230926 | 191600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20230926 | 191500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20230926 | 191400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20230926 | 191300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20230926 | 191200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20230926 | 191100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20230926 | 191000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20230926 | 190900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20230926 | 190800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20230926 | 190700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20230926 | 190600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20230926 | 190500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20230926 | 190400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20230926 | 190300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20230926 | 190200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20230926 | 190100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20230926 | 190000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20230926 | 185900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20230926 | 185800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20230926 | 185700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20230926 | 185600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 33 | 20230926 | 185500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20230926 | 185400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20230926 | 185300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20230926 | 185200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20230926 | 185100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20230926 | 185000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20230926 | 184900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20230926 | 184800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20230926 | 184700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20230926 | 184600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20230926 | 184500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20230926 | 184400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20230926 | 184300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20230926 | 184200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20230926 | 184100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20230926 | 184000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20230926 | 183900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20230926 | 183800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20230926 | 183700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20230926 | 183600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20230926 | 183500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20230926 | 183400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20230926 | 183300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20230926 | 183200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20230926 | 183100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20230926 | 183000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20230926 | 182900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20230926 | 182800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20230926 | 182700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20230926 | 182600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 63 | 20230926 | 182500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20230926 | 182400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20230926 | 182300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20230926 | 182200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20230926 | 182100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20230926 | 182000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20230926 | 181900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20230926 | 181800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20230926 | 181700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20230926 | 181600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20230926 | 181500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20230926 | 181400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20230926 | 181300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20230926 | 181200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20230926 | 181100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20230926 | 181000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20230926 | 180900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20230926 | 180800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20230926 | 180700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20230926 | 180600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20230926 | 180500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20230926 | 180400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20230926 | 180300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20230926 | 180200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20230926 | 180100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20230926 | 180000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20230926 | 175900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20230926 | 175800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20230926 | 175700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20230926 | 175600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 93 | 20230926 | 175500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20230926 | 175400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20230926 | 175300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20230926 | 175200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20230926 | 175100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20230926 | 175000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20230926 | 174900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20230926 | 174800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20230926 | 174700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20230926 | 174600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20230926 | 174500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20230926 | 174400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20230926 | 174300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20230926 | 174200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20230926 | 174100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20230926 | 174000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20230926 | 173900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20230926 | 173800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20230926 | 173700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20230926 | 173600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20230926 | 173500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20230926 | 173400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20230926 | 173300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20230926 | 173200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20230926 | 173100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20230926 | 173000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20230926 | 172900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20230926 | 172800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20230926 | 172700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20230926 | 172600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 123 | 20230926 | 172500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20230926 | 172400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20230926 | 172300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20230926 | 172200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20230926 | 172100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20230926 | 172000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20230926 | 171900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20230926 | 171800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20230926 | 171700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20230926 | 171600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20230926 | 171500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20230926 | 171400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20230926 | 171300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20230926 | 171200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20230926 | 171100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20230926 | 171000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20230926 | 170900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20230926 | 170800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20230926 | 170700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20230926 | 170600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20230926 | 170500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20230926 | 170400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20230926 | 170300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20230926 | 170200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20230926 | 170100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20230926 | 170000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20230926 | 165900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20230926 | 165800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20230926 | 165700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20230926 | 165600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 153 | 20230926 | 165500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20230926 | 165400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20230926 | 165300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20230926 | 165200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20230926 | 165100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20230926 | 165000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20230926 | 164900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20230926 | 164800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20230926 | 164700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20230926 | 164600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20230926 | 164500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20230926 | 164400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20230926 | 164300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20230926 | 164200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20230926 | 164100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20230926 | 164000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20230926 | 163900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20230926 | 163800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20230926 | 163700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20230926 | 163600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20230926 | 163500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20230926 | 163400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20230926 | 163300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20230926 | 163200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20230926 | 163100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20230926 | 163000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20230926 | 162900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20230926 | 162800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20230926 | 162700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20230926 | 162600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 183 | 20230926 | 162500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20230926 | 162400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20230926 | 162300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20230926 | 162200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20230926 | 162100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20230926 | 162000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20230926 | 161900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20230926 | 161800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20230926 | 161700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20230926 | 161600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20230926 | 161500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20230926 | 161400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20230926 | 161300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20230926 | 161200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20230926 | 161100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20230926 | 161000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20230926 | 160900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20230926 | 160800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20230926 | 160700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20230926 | 160600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20230926 | 160500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20230926 | 160400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20230926 | 160300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20230926 | 160200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20230926 | 160100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20230926 | 160000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20230926 | 155900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20230926 | 155800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20230926 | 155700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20230926 | 155600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 213 | 20230926 | 155500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20230926 | 155400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20230926 | 155300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20230926 | 155200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20230926 | 155100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20230926 | 155000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20230926 | 154900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20230926 | 154800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20230926 | 154700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20230926 | 154600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20230926 | 154500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20230926 | 154400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20230926 | 154300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20230926 | 154200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20230926 | 154100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20230926 | 154000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20230926 | 153900 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20230926 | 153800 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20230926 | 153700 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20230926 | 153600 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20230926 | 153500 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20230926 | 153400 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20230926 | 153300 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20230926 | 153200 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20230926 | 153100 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20230926 | 153000 | 10926947900 | 41400 | 41400 | 41400 | 41400 | 8687 |
| 239 | 20230926 | 152900 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 240 | 20230926 | 152800 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 241 | 20230926 | 152700 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 242 | 20230926 | 152600 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 243 | 20230926 | 152500 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 244 | 20230926 | 152400 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 245 | 20230926 | 152300 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 246 | 20230926 | 152200 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 247 | 20230926 | 152100 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 248 | 20230926 | 152000 | 10567306100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 249 | 20230926 | 151900 | 10567306100 | 41100 | 41000 | 41300 | 40900 | 982 |
| 250 | 20230926 | 151800 | 10526977200 | 41300 | 40750 | 41300 | 40700 | 1113 |
| 251 | 20230926 | 151700 | 10481529950 | 40850 | 40800 | 40850 | 40700 | 260 |
| 252 | 20230926 | 151600 | 10470938150 | 40800 | 41100 | 41100 | 40750 | 3878 |
| 253 | 20230926 | 151500 | 10312401550 | 41100 | 41250 | 41300 | 41000 | 2969 |
| 254 | 20230926 | 151400 | 10190267600 | 41250 | 41200 | 41300 | 41200 | 411 |
| 255 | 20230926 | 151300 | 10173328300 | 41150 | 41250 | 41250 | 41100 | 75 |
| 256 | 20230926 | 151200 | 10170238450 | 41150 | 41200 | 41250 | 41150 | 248 |
| 257 | 20230926 | 151100 | 10160022300 | 41100 | 41250 | 41250 | 41100 | 445 |
| 258 | 20230926 | 151000 | 10141705050 | 41200 | 41150 | 41300 | 41100 | 1015 |
| 259 | 20230926 | 150900 | 10099913900 | 41150 | 41400 | 41400 | 41150 | 1690 |
| 260 | 20230926 | 150800 | 10030207650 | 41400 | 41450 | 41500 | 41350 | 714 |
| 261 | 20230926 | 150700 | 10000648700 | 41450 | 41500 | 41550 | 41450 | 646 |
| 262 | 20230926 | 150600 | 9973834600 | 41550 | 41550 | 41650 | 41400 | 485 |
| 263 | 20230926 | 150500 | 9953671750 | 41400 | 41450 | 41550 | 41300 | 604 |
| 264 | 20230926 | 150400 | 9928624450 | 41550 | 41550 | 41650 | 41400 | 1273 |
| 265 | 20230926 | 150300 | 9875679800 | 41550 | 41500 | 41700 | 41500 | 2078 |
| 266 | 20230926 | 150200 | 9789191650 | 41500 | 41450 | 41500 | 41350 | 513 |
| 267 | 20230926 | 150100 | 9767918200 | 41500 | 41350 | 41500 | 41150 | 1028 |
| 268 | 20230926 | 150000 | 9725316450 | 41250 | 41150 | 41350 | 41150 | 1060 |
| 269 | 20230926 | 145900 | 9681610400 | 41100 | 41150 | 41200 | 41100 | 271 |
| 270 | 20230926 | 145800 | 9670460800 | 41100 | 41050 | 41150 | 41050 | 140 |
| 271 | 20230926 | 145700 | 9664703750 | 41100 | 41050 | 41100 | 41050 | 181 |
| 272 | 20230926 | 145600 | 9657270800 | 41050 | 41200 | 41200 | 41050 | 584 |
| 273 | 20230926 | 145500 | 9633246350 | 41200 | 41100 | 41200 | 41050 | 370 |
| 274 | 20230926 | 145400 | 9618037700 | 41100 | 41150 | 41200 | 41100 | 560 |
| 275 | 20230926 | 145300 | 9594975200 | 41150 | 41000 | 41200 | 41000 | 316 |
| 276 | 20230926 | 145200 | 9581973400 | 41000 | 41150 | 41150 | 41000 | 1146 |
| 277 | 20230926 | 145100 | 9534917850 | 41150 | 41100 | 41150 | 41100 | 115 |
| 278 | 20230926 | 145000 | 9530188100 | 41100 | 41100 | 41150 | 41100 | 519 |
| 279 | 20230926 | 144900 | 9508856750 | 41150 | 41150 | 41200 | 41100 | 485 |
| 280 | 20230926 | 144800 | 9488912150 | 41200 | 41200 | 41250 | 41150 | 398 |
| 281 | 20230926 | 144700 | 9472512750 | 41200 | 41200 | 41250 | 41200 | 328 |
| 282 | 20230926 | 144600 | 9458996650 | 41250 | 41250 | 41250 | 41200 | 218 |
| 283 | 20230926 | 144500 | 9450005650 | 41200 | 41300 | 41300 | 41200 | 512 |
| 284 | 20230926 | 144400 | 9428892150 | 41250 | 41300 | 41300 | 41150 | 361 |
| 285 | 20230926 | 144300 | 9414009550 | 41200 | 41300 | 41300 | 41150 | 508 |
| 286 | 20230926 | 144200 | 9393031600 | 41150 | 41200 | 41300 | 41100 | 1006 |
| 287 | 20230926 | 144100 | 9351630700 | 41200 | 41200 | 41300 | 41200 | 511 |
| 288 | 20230926 | 144000 | 9330556300 | 41150 | 41200 | 41200 | 41150 | 1228 |
| 289 | 20230926 | 143900 | 9279985850 | 41200 | 41400 | 41450 | 41200 | 2251 |
| 290 | 20230926 | 143800 | 9186973250 | 41400 | 41400 | 41500 | 41400 | 305 |
| 291 | 20230926 | 143700 | 9174333600 | 41400 | 41300 | 41400 | 41250 | 944 |
| 292 | 20230926 | 143600 | 9135322950 | 41350 | 41400 | 41500 | 41250 | 1185 |
| 293 | 20230926 | 143500 | 9086314350 | 41200 | 41400 | 41450 | 41150 | 2963 |
| 294 | 20230926 | 143400 | 8963879750 | 41400 | 41550 | 41650 | 41350 | 3571 |
| 295 | 20230926 | 143300 | 8815544750 | 41550 | 41700 | 41700 | 41450 | 4306 |
| 296 | 20230926 | 143200 | 8636631500 | 41600 | 41500 | 41750 | 41400 | 4562 |
| 297 | 20230926 | 143100 | 8447081450 | 41400 | 41800 | 41950 | 41400 | 10468 |
| 298 | 20230926 | 143000 | 8009986600 | 41600 | 40800 | 41900 | 40800 | 9580 |
| 299 | 20230926 | 142900 | 7612413150 | 40800 | 40850 | 40850 | 40800 | 22 |
| 300 | 20230926 | 142800 | 7611514500 | 40900 | 40900 | 40900 | 40850 | 201 |
| 301 | 20230926 | 142700 | 7603303000 | 40900 | 40900 | 40900 | 40850 | 166 |
| 302 | 20230926 | 142600 | 7596514800 | 40900 | 40850 | 40900 | 40850 | 44 |
| 303 | 20230926 | 142500 | 7594717300 | 40900 | 40900 | 40900 | 40850 | 111 |
| 304 | 20230926 | 142400 | 7590177500 | 40900 | 40950 | 40950 | 40900 | 28 |
| 305 | 20230926 | 142300 | 7589031450 | 40900 | 41050 | 41050 | 40800 | 1428 |
| 306 | 20230926 | 142200 | 7530684000 | 41000 | 41000 | 41000 | 40950 | 266 |
| 307 | 20230926 | 142100 | 7519779750 | 41000 | 40900 | 41000 | 40900 | 655 |
| 308 | 20230926 | 142000 | 7492933400 | 40850 | 40850 | 40950 | 40800 | 431 |
| 309 | 20230926 | 141900 | 7475323400 | 40850 | 40800 | 40850 | 40750 | 110 |
| 310 | 20230926 | 141800 | 7470836050 | 40750 | 40800 | 40800 | 40750 | 204 |
| 311 | 20230926 | 141700 | 7462519500 | 40750 | 40750 | 40800 | 40700 | 230 |
| 312 | 20230926 | 141600 | 7453152350 | 40800 | 40800 | 40800 | 40800 | 13 |
| 313 | 20230926 | 141500 | 7452621950 | 40750 | 40800 | 40800 | 40750 | 13 |
| 314 | 20230926 | 141400 | 7452091950 | 40750 | 40800 | 40800 | 40750 | 490 |
| 315 | 20230926 | 141300 | 7432115900 | 40800 | 40750 | 40800 | 40750 | 38 |
| 316 | 20230926 | 141200 | 7430567150 | 40750 | 40750 | 40750 | 40700 | 22 |
| 317 | 20230926 | 141100 | 7429670700 | 40750 | 40700 | 40750 | 40700 | 17 |
| 318 | 20230926 | 141000 | 7428978750 | 40750 | 40650 | 40750 | 40650 | 133 |
| 319 | 20230926 | 140900 | 7423572100 | 40650 | 40700 | 40750 | 40650 | 276 |
| 320 | 20230926 | 140800 | 7412338500 | 40750 | 40800 | 40800 | 40700 | 240 |
| 321 | 20230926 | 140700 | 7402558400 | 40800 | 40700 | 40800 | 40700 | 192 |
| 322 | 20230926 | 140600 | 7394741100 | 40700 | 40650 | 40750 | 40650 | 549 |
| 323 | 20230926 | 140500 | 7372411600 | 40650 | 40650 | 40700 | 40650 | 311 |
| 324 | 20230926 | 140400 | 7359767000 | 40650 | 40650 | 40700 | 40650 | 48 |
| 325 | 20230926 | 140300 | 7357815750 | 40650 | 40650 | 40750 | 40600 | 694 |
| 326 | 20230926 | 140200 | 7329621000 | 40750 | 40750 | 40750 | 40600 | 491 |
| 327 | 20230926 | 140100 | 7309631750 | 40850 | 40850 | 40850 | 40800 | 536 |
| 328 | 20230926 | 140000 | 7287736250 | 40850 | 40850 | 40900 | 40750 | 556 |
| 329 | 20230926 | 135900 | 7265018750 | 40900 | 40850 | 40900 | 40750 | 180 |
| 330 | 20230926 | 135800 | 7257661700 | 40900 | 40800 | 41000 | 40750 | 948 |
| 331 | 20230926 | 135700 | 7218902350 | 40800 | 40700 | 41050 | 40700 | 2424 |
| 332 | 20230926 | 135600 | 7119942950 | 40700 | 40600 | 40800 | 40600 | 2225 |
| 333 | 20230926 | 135500 | 7029322050 | 40550 | 40400 | 40550 | 40400 | 881 |
| 334 | 20230926 | 135400 | 6993616300 | 40300 | 40350 | 40450 | 40300 | 41 |
| 335 | 20230926 | 135300 | 6991960600 | 40350 | 40350 | 40350 | 40350 | 21 |
| 336 | 20230926 | 135200 | 6991113250 | 40300 | 40400 | 40400 | 40300 | 1069 |
| 337 | 20230926 | 135100 | 6947977050 | 40400 | 40400 | 40400 | 40400 | 46 |
| 338 | 20230926 | 135000 | 6946118650 | 40450 | 40400 | 40450 | 40400 | 163 |
| 339 | 20230926 | 134900 | 6939533300 | 40400 | 40450 | 40500 | 40400 | 84 |
| 340 | 20230926 | 134800 | 6936137650 | 40450 | 40450 | 40450 | 40450 | 168 |
| 341 | 20230926 | 134700 | 6929342050 | 40450 | 40500 | 40500 | 40450 | 31 |
| 342 | 20230926 | 134600 | 6928087550 | 40450 | 40500 | 40500 | 40450 | 113 |
| 343 | 20230926 | 134500 | 6923512100 | 40450 | 40450 | 40450 | 40450 | 2 |
| 344 | 20230926 | 134400 | 6923431200 | 40450 | 40500 | 40500 | 40450 | 768 |
| 345 | 20230926 | 134300 | 6892327300 | 40400 | 40400 | 40500 | 40400 | 153 |
| 346 | 20230926 | 134200 | 6886144400 | 40400 | 40550 | 40550 | 40400 | 290 |
| 347 | 20230926 | 134100 | 6874391950 | 40550 | 40500 | 40550 | 40400 | 550 |
| 348 | 20230926 | 134000 | 6852136300 | 40500 | 40500 | 40550 | 40500 | 291 |
| 349 | 20230926 | 133900 | 6840350600 | 40500 | 40250 | 40500 | 40250 | 1662 |
| 350 | 20230926 | 133800 | 6773249250 | 40250 | 40250 | 40250 | 40250 | 18 |
| 351 | 20230926 | 133700 | 6772524750 | 40300 | 40250 | 40300 | 40150 | 292 |
| 352 | 20230926 | 133600 | 6760786500 | 40250 | 40200 | 40250 | 40150 | 315 |
| 353 | 20230926 | 133500 | 6748114100 | 40200 | 40150 | 40200 | 40100 | 235 |
| 354 | 20230926 | 133400 | 6738679000 | 40150 | 40100 | 40150 | 40100 | 58 |
| 355 | 20230926 | 133300 | 6736351850 | 40150 | 40100 | 40150 | 40100 | 88 |
| 356 | 20230926 | 133200 | 6732820500 | 40050 | 40150 | 40150 | 40050 | 73 |
| 357 | 20230926 | 133100 | 6729894100 | 40100 | 40100 | 40100 | 40100 | 210 |
| 358 | 20230926 | 133000 | 6721473100 | 40100 | 40100 | 40200 | 40100 | 1581 |
| 359 | 20230926 | 132900 | 6658074650 | 40100 | 40150 | 40150 | 40100 | 164 |
| 360 | 20230926 | 132800 | 6651492450 | 40100 | 40150 | 40150 | 40100 | 105 |
| 361 | 20230926 | 132700 | 6647279500 | 40100 | 40100 | 40150 | 40100 | 74 |
| 362 | 20230926 | 132600 | 6644312000 | 40100 | 40150 | 40150 | 40100 | 53 |
| 363 | 20230926 | 132500 | 6642186550 | 40150 | 40100 | 40150 | 40100 | 6 |
| 364 | 20230926 | 132400 | 6641945700 | 40150 | 40100 | 40150 | 40100 | 88 |
| 365 | 20230926 | 132300 | 6638416750 | 40100 | 40100 | 40100 | 40100 | 70 |
| 366 | 20230926 | 132200 | 6635609750 | 40100 | 40100 | 40100 | 40100 | 134 |
| 367 | 20230926 | 132100 | 6630236350 | 40050 | 40100 | 40100 | 40050 | 236 |
| 368 | 20230926 | 132000 | 6620777750 | 40100 | 40100 | 40100 | 40050 | 146 |
| 369 | 20230926 | 131900 | 6614926650 | 40100 | 40100 | 40100 | 40050 | 175 |
| 370 | 20230926 | 131800 | 6607911650 | 40150 | 40150 | 40150 | 40100 | 24 |
| 371 | 20230926 | 131700 | 6606948700 | 40100 | 40050 | 40150 | 40000 | 163 |
| 372 | 20230926 | 131600 | 6600420700 | 40050 | 40050 | 40050 | 40050 | 11 |
| 373 | 20230926 | 131500 | 6599980150 | 40050 | 40050 | 40050 | 40050 | 359 |
| 374 | 20230926 | 131400 | 6585602200 | 40050 | 40100 | 40100 | 40050 | 67 |
| 375 | 20230926 | 131300 | 6582916700 | 40050 | 40100 | 40150 | 40050 | 404 |
| 376 | 20230926 | 131200 | 6566730850 | 40100 | 40100 | 40150 | 40100 | 169 |
| 377 | 20230926 | 131100 | 6559953600 | 40150 | 40100 | 40150 | 40050 | 198 |
| 378 | 20230926 | 131000 | 6552017700 | 40050 | 40100 | 40100 | 40000 | 3029 |
| 379 | 20230926 | 130900 | 6430679350 | 40100 | 40100 | 40100 | 40100 | 260 |
| 380 | 20230926 | 130800 | 6420253350 | 40100 | 40150 | 40150 | 40100 | 180 |
| 381 | 20230926 | 130700 | 6413035300 | 40150 | 40150 | 40150 | 40150 | 144 |
| 382 | 20230926 | 130600 | 6407253700 | 40150 | 40150 | 40200 | 40150 | 26 |
| 383 | 20230926 | 130500 | 6406209750 | 40150 | 40150 | 40200 | 40100 | 78 |
| 384 | 20230926 | 130400 | 6403079650 | 40100 | 40150 | 40150 | 40100 | 370 |
| 385 | 20230926 | 130300 | 6388229950 | 40100 | 40150 | 40150 | 40100 | 593 |
| 386 | 20230926 | 130200 | 6364421050 | 40150 | 40150 | 40200 | 40150 | 157 |
| 387 | 20230926 | 130100 | 6358117100 | 40200 | 40200 | 40200 | 40200 | 87 |
| 388 | 20230926 | 130000 | 6354619700 | 40200 | 40250 | 40250 | 40150 | 430 |
| 389 | 20230926 | 125900 | 6337328750 | 40200 | 40200 | 40200 | 40150 | 116 |
| 390 | 20230926 | 125800 | 6332665800 | 40200 | 40200 | 40200 | 40200 | 200 |
| 391 | 20230926 | 125700 | 6324625800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 392 | 20230926 | 125600 | 6324625800 | 40200 | 40200 | 40200 | 40200 | 23 |
| 393 | 20230926 | 125500 | 6323701200 | 40200 | 40200 | 40200 | 40200 | 5 |
| 394 | 20230926 | 125400 | 6323500200 | 40200 | 40200 | 40200 | 40200 | 1 |
| 395 | 20230926 | 125300 | 6323460000 | 40200 | 40200 | 40200 | 40200 | 136 |
| 396 | 20230926 | 125200 | 6317992800 | 40200 | 40200 | 40200 | 40150 | 145 |
| 397 | 20230926 | 125100 | 6312166500 | 40150 | 40150 | 40200 | 40150 | 439 |
| 398 | 20230926 | 125000 | 6294533400 | 40200 | 40200 | 40200 | 40150 | 284 |
| 399 | 20230926 | 124900 | 6283121100 | 40200 | 40200 | 40200 | 40200 | 1 |
| 400 | 20230926 | 124800 | 6283080900 | 40200 | 40200 | 40200 | 40200 | 53 |
| 401 | 20230926 | 124700 | 6280950300 | 40200 | 40200 | 40200 | 40200 | 5 |
| 402 | 20230926 | 124600 | 6280749300 | 40200 | 40150 | 40200 | 40150 | 82 |
| 403 | 20230926 | 124500 | 6277456900 | 40150 | 40200 | 40250 | 40150 | 252 |
| 404 | 20230926 | 124400 | 6267329800 | 40250 | 40250 | 40250 | 40200 | 95 |
| 405 | 20230926 | 124300 | 6263509000 | 40200 | 40200 | 40200 | 40200 | 62 |
| 406 | 20230926 | 124200 | 6261016600 | 40200 | 40200 | 40200 | 40200 | 110 |
| 407 | 20230926 | 124100 | 6256594600 | 40200 | 40200 | 40200 | 40200 | 118 |
| 408 | 20230926 | 124000 | 6251851000 | 40200 | 40250 | 40250 | 40200 | 857 |
| 409 | 20230926 | 123900 | 6217399500 | 40200 | 40250 | 40250 | 40200 | 237 |
| 410 | 20230926 | 123800 | 6207868450 | 40200 | 40250 | 40250 | 40200 | 251 |
| 411 | 20230926 | 123700 | 6197776850 | 40250 | 40300 | 40300 | 40250 | 336 |
| 412 | 20230926 | 123600 | 6184250350 | 40300 | 40300 | 40300 | 40300 | 54 |
| 413 | 20230926 | 123500 | 6182074150 | 40300 | 40300 | 40300 | 40300 | 188 |
| 414 | 20230926 | 123400 | 6174497750 | 40350 | 40250 | 40450 | 40250 | 15 |
| 415 | 20230926 | 123300 | 6173891700 | 40250 | 40450 | 40450 | 40250 | 15 |
| 416 | 20230926 | 123200 | 6173287350 | 40250 | 40300 | 40300 | 40250 | 638 |
| 417 | 20230926 | 123100 | 6147593550 | 40300 | 40300 | 40350 | 40250 | 724 |
| 418 | 20230926 | 123000 | 6118421600 | 40300 | 40400 | 40450 | 40300 | 1497 |
| 419 | 20230926 | 122900 | 6058091850 | 40300 | 40350 | 40350 | 40300 | 10 |
| 420 | 20230926 | 122800 | 6057688450 | 40300 | 40450 | 40450 | 40300 | 3657 |
| 421 | 20230926 | 122700 | 5910131300 | 40450 | 40450 | 40450 | 40450 | 101 |
| 422 | 20230926 | 122600 | 5906045850 | 40450 | 40400 | 40450 | 40400 | 45 |
| 423 | 20230926 | 122500 | 5904225750 | 40400 | 40450 | 40450 | 40400 | 612 |
| 424 | 20230926 | 122400 | 5879480900 | 40450 | 40450 | 40450 | 40450 | 67 |
| 425 | 20230926 | 122300 | 5876770750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 426 | 20230926 | 122200 | 5876770750 | 40450 | 40500 | 40500 | 40400 | 341 |
| 427 | 20230926 | 122100 | 5862976850 | 40500 | 40450 | 40500 | 40450 | 51 |
| 428 | 20230926 | 122000 | 5860913850 | 40450 | 40500 | 40500 | 40450 | 29 |
| 429 | 20230926 | 121900 | 5859740550 | 40500 | 40500 | 40500 | 40500 | 15 |
| 430 | 20230926 | 121800 | 5859133050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 431 | 20230926 | 121700 | 5859133050 | 40450 | 40500 | 40500 | 40400 | 100 |
| 432 | 20230926 | 121600 | 5855083400 | 40500 | 40400 | 40500 | 40400 | 17 |
| 433 | 20230926 | 121500 | 5854396100 | 40400 | 40400 | 40400 | 40400 | 3 |
| 434 | 20230926 | 121400 | 5854274900 | 40400 | 40450 | 40450 | 40400 | 353 |
| 435 | 20230926 | 121300 | 5840011500 | 40450 | 40400 | 40500 | 40400 | 176 |
| 436 | 20230926 | 121200 | 5832900150 | 40500 | 40400 | 40500 | 40400 | 311 |
| 437 | 20230926 | 121100 | 5820315750 | 40450 | 40450 | 40450 | 40400 | 209 |
| 438 | 20230926 | 121000 | 5811870600 | 40400 | 40400 | 40400 | 40400 | 13 |
| 439 | 20230926 | 120900 | 5811345400 | 40400 | 40450 | 40450 | 40400 | 548 |
| 440 | 20230926 | 120800 | 5789199400 | 40450 | 40500 | 40500 | 40450 | 33 |
| 441 | 20230926 | 120700 | 5787863450 | 40500 | 40500 | 40500 | 40500 | 193 |
| 442 | 20230926 | 120600 | 5780046950 | 40500 | 40500 | 40500 | 40500 | 56 |
| 443 | 20230926 | 120500 | 5777778950 | 40500 | 40500 | 40500 | 40500 | 27 |
| 444 | 20230926 | 120400 | 5776685450 | 40450 | 40500 | 40500 | 40450 | 500 |
| 445 | 20230926 | 120300 | 5756459950 | 40500 | 40500 | 40500 | 40500 | 29 |
| 446 | 20230926 | 120200 | 5755285450 | 40450 | 40450 | 40450 | 40450 | 8 |
| 447 | 20230926 | 120100 | 5754961850 | 40450 | 40500 | 40500 | 40450 | 24 |
| 448 | 20230926 | 120000 | 5753990550 | 40500 | 40500 | 40500 | 40500 | 72 |
| 449 | 20230926 | 115900 | 5751074550 | 40550 | 40500 | 40550 | 40500 | 57 |
| 450 | 20230926 | 115800 | 5748765500 | 40500 | 40450 | 40500 | 40450 | 3 |
| 451 | 20230926 | 115700 | 5748644050 | 40450 | 40550 | 40550 | 40450 | 22 |
| 452 | 20230926 | 115600 | 5747753250 | 40450 | 40450 | 40450 | 40400 | 86 |
| 453 | 20230926 | 115500 | 5744276850 | 40450 | 40500 | 40550 | 40400 | 1595 |
| 454 | 20230926 | 115400 | 5679731450 | 40500 | 40500 | 40500 | 40500 | 203 |
| 455 | 20230926 | 115300 | 5671509950 | 40500 | 40500 | 40500 | 40500 | 186 |
| 456 | 20230926 | 115200 | 5663976950 | 40500 | 40600 | 40600 | 40500 | 547 |
| 457 | 20230926 | 115100 | 5641820350 | 40650 | 40550 | 40650 | 40550 | 8 |
| 458 | 20230926 | 115000 | 5641495450 | 40550 | 40550 | 40550 | 40550 | 69 |
| 459 | 20230926 | 114900 | 5638697500 | 40550 | 40550 | 40550 | 40550 | 29 |
| 460 | 20230926 | 114800 | 5637521550 | 40650 | 40650 | 40650 | 40650 | 6 |
| 461 | 20230926 | 114700 | 5637277650 | 40700 | 40650 | 40700 | 40650 | 179 |
| 462 | 20230926 | 114600 | 5629997750 | 40550 | 40550 | 40550 | 40550 | 0 |
| 463 | 20230926 | 114500 | 5629997750 | 40550 | 40650 | 40650 | 40550 | 11 |
| 464 | 20230926 | 114400 | 5629551400 | 40550 | 40550 | 40550 | 40550 | 21 |
| 465 | 20230926 | 114300 | 5628699850 | 40500 | 40600 | 40600 | 40500 | 123 |
| 466 | 20230926 | 114200 | 5623713850 | 40550 | 40500 | 40600 | 40500 | 455 |
| 467 | 20230926 | 114100 | 5605270700 | 40500 | 40500 | 40500 | 40500 | 220 |
| 468 | 20230926 | 114000 | 5596360700 | 40550 | 40500 | 40550 | 40500 | 81 |
| 469 | 20230926 | 113900 | 5593079650 | 40450 | 40500 | 40500 | 40450 | 85 |
| 470 | 20230926 | 113800 | 5589640050 | 40450 | 40600 | 40600 | 40450 | 1805 |
| 471 | 20230926 | 113700 | 5516472200 | 40650 | 40750 | 40750 | 40650 | 640 |
| 472 | 20230926 | 113600 | 5490442300 | 40800 | 40750 | 40800 | 40700 | 164 |
| 473 | 20230926 | 113500 | 5483766850 | 40750 | 40750 | 40800 | 40750 | 364 |
| 474 | 20230926 | 113400 | 5468933800 | 40800 | 40800 | 40800 | 40800 | 146 |
| 475 | 20230926 | 113300 | 5462977000 | 40800 | 40800 | 40800 | 40800 | 62 |
| 476 | 20230926 | 113200 | 5460447400 | 40800 | 40800 | 40800 | 40800 | 24 |
| 477 | 20230926 | 113100 | 5459468200 | 40850 | 40850 | 40850 | 40800 | 470 |
| 478 | 20230926 | 113000 | 5440287600 | 40850 | 40850 | 40850 | 40850 | 52 |
| 479 | 20230926 | 112900 | 5438163400 | 40850 | 40900 | 40900 | 40850 | 169 |
| 480 | 20230926 | 112800 | 5431256800 | 41000 | 40900 | 41000 | 40900 | 289 |
| 481 | 20230926 | 112700 | 5419436600 | 40950 | 41000 | 41000 | 40900 | 113 |
| 482 | 20230926 | 112600 | 5414811650 | 41000 | 41000 | 41000 | 40900 | 191 |
| 483 | 20230926 | 112500 | 5406994550 | 41000 | 41000 | 41000 | 41000 | 94 |
| 484 | 20230926 | 112400 | 5403140550 | 40900 | 40900 | 40900 | 40900 | 1 |
| 485 | 20230926 | 112300 | 5403099650 | 41050 | 41050 | 41050 | 41050 | 26 |
| 486 | 20230926 | 112200 | 5402032350 | 41050 | 40900 | 41050 | 40850 | 7 |
| 487 | 20230926 | 112100 | 5401746050 | 41100 | 40950 | 41100 | 40950 | 50 |
| 488 | 20230926 | 112000 | 5399696000 | 40750 | 40750 | 40900 | 40750 | 108 |
| 489 | 20230926 | 111900 | 5395289550 | 40750 | 40850 | 40850 | 40750 | 132 |
| 490 | 20230926 | 111800 | 5389910250 | 40750 | 40750 | 40750 | 40750 | 89 |
| 491 | 20230926 | 111700 | 5386283500 | 40750 | 40750 | 40750 | 40750 | 193 |
| 492 | 20230926 | 111600 | 5378418750 | 40750 | 40800 | 40800 | 40750 | 659 |
| 493 | 20230926 | 111500 | 5351558750 | 40800 | 40800 | 40800 | 40800 | 50 |
| 494 | 20230926 | 111400 | 5349518750 | 40800 | 40900 | 40900 | 40800 | 515 |
| 495 | 20230926 | 111300 | 5328489650 | 40900 | 40900 | 40900 | 40900 | 53 |
| 496 | 20230926 | 111200 | 5326321950 | 40900 | 41050 | 41050 | 40900 | 621 |
| 497 | 20230926 | 111100 | 5300867050 | 41050 | 41100 | 41100 | 41050 | 133 |
| 498 | 20230926 | 111000 | 5295406600 | 41050 | 41050 | 41150 | 41000 | 67 |
| 499 | 20230926 | 110900 | 5292655600 | 41050 | 41050 | 41150 | 41050 | 102 |
| 500 | 20230926 | 110800 | 5288466100 | 41050 | 41050 | 41050 | 41050 | 71 |
| 501 | 20230926 | 110700 | 5285551550 | 41050 | 41100 | 41200 | 41050 | 423 |
| 502 | 20230926 | 110600 | 5268156800 | 41100 | 41050 | 41100 | 41000 | 617 |
| 503 | 20230926 | 110500 | 5242832850 | 41100 | 41000 | 41100 | 41000 | 144 |
| 504 | 20230926 | 110400 | 5236920350 | 41050 | 40900 | 41050 | 40850 | 183 |
| 505 | 20230926 | 110300 | 5229429250 | 40900 | 40850 | 40900 | 40850 | 72 |
| 506 | 20230926 | 110200 | 5226484650 | 40800 | 40850 | 40850 | 40800 | 31 |
| 507 | 20230926 | 110100 | 5225218650 | 40800 | 40800 | 40800 | 40800 | 92 |
| 508 | 20230926 | 110000 | 5221465050 | 40800 | 40800 | 40800 | 40800 | 98 |
| 509 | 20230926 | 105900 | 5217466650 | 40800 | 40800 | 40800 | 40800 | 10 |
| 510 | 20230926 | 105800 | 5217058650 | 40700 | 40700 | 40800 | 40700 | 36 |
| 511 | 20230926 | 105700 | 5215591450 | 40700 | 40800 | 40800 | 40700 | 48 |
| 512 | 20230926 | 105600 | 5213635250 | 40750 | 40700 | 40800 | 40700 | 282 |
| 513 | 20230926 | 105500 | 5202148000 | 40750 | 40800 | 40800 | 40750 | 393 |
| 514 | 20230926 | 105400 | 5186124800 | 40800 | 40850 | 40850 | 40800 | 182 |
| 515 | 20230926 | 105300 | 5178697800 | 40850 | 40850 | 40850 | 40850 | 36 |
| 516 | 20230926 | 105200 | 5177227200 | 40850 | 40850 | 40900 | 40850 | 16 |
| 517 | 20230926 | 105100 | 5176573400 | 40900 | 40850 | 40900 | 40750 | 551 |
| 518 | 20230926 | 105000 | 5154105550 | 40800 | 40850 | 40850 | 40800 | 347 |
| 519 | 20230926 | 104900 | 5139940700 | 40800 | 40900 | 40900 | 40800 | 271 |
| 520 | 20230926 | 104800 | 5128873050 | 40900 | 40900 | 41100 | 40900 | 107 |
| 521 | 20230926 | 104700 | 5124493550 | 40900 | 40850 | 40900 | 40850 | 226 |
| 522 | 20230926 | 104600 | 5115260300 | 40800 | 40850 | 40900 | 40800 | 1206 |
| 523 | 20230926 | 104500 | 5065997750 | 40900 | 40900 | 41000 | 40850 | 934 |
| 524 | 20230926 | 104400 | 5027812900 | 40900 | 40950 | 40950 | 40900 | 400 |
| 525 | 20230926 | 104300 | 5011445550 | 40950 | 41000 | 41100 | 40900 | 622 |
| 526 | 20230926 | 104200 | 4985954250 | 41000 | 41100 | 41150 | 41000 | 535 |
| 527 | 20230926 | 104100 | 4963983900 | 41150 | 41100 | 41150 | 41100 | 181 |
| 528 | 20230926 | 104000 | 4956536600 | 41200 | 41150 | 41200 | 41150 | 27 |
| 529 | 20230926 | 103900 | 4955425450 | 41200 | 41200 | 41200 | 41150 | 56 |
| 530 | 20230926 | 103800 | 4953119350 | 41200 | 41100 | 41200 | 41100 | 177 |
| 531 | 20230926 | 103700 | 4945831400 | 41050 | 41100 | 41100 | 41050 | 53 |
| 532 | 20230926 | 103600 | 4943655450 | 41100 | 41150 | 41150 | 41100 | 115 |
| 533 | 20230926 | 103500 | 4938926400 | 41150 | 41400 | 41400 | 41150 | 226 |
| 534 | 20230926 | 103400 | 4929610000 | 41300 | 41350 | 41400 | 41300 | 61 |
| 535 | 20230926 | 103300 | 4927086750 | 41450 | 41350 | 41450 | 41350 | 529 |
| 536 | 20230926 | 103200 | 4905186500 | 41350 | 41100 | 41400 | 41000 | 1178 |
| 537 | 20230926 | 103100 | 4856626750 | 41100 | 41300 | 41300 | 41100 | 427 |
| 538 | 20230926 | 103000 | 4839023850 | 41250 | 41250 | 41350 | 41150 | 467 |
| 539 | 20230926 | 102900 | 4819761500 | 41300 | 41250 | 41300 | 41250 | 371 |
| 540 | 20230926 | 102800 | 4804445650 | 41150 | 41100 | 41150 | 41100 | 130 |
| 541 | 20230926 | 102700 | 4799098650 | 41100 | 41200 | 41200 | 41100 | 516 |
| 542 | 20230926 | 102600 | 4777861500 | 41200 | 41250 | 41400 | 41100 | 980 |
| 543 | 20230926 | 102500 | 4737422700 | 41200 | 40850 | 41200 | 40850 | 1147 |
| 544 | 20230926 | 102400 | 4690291350 | 40850 | 40800 | 40950 | 40800 | 118 |
| 545 | 20230926 | 102300 | 4685474750 | 40800 | 40850 | 40950 | 40800 | 424 |
| 546 | 20230926 | 102200 | 4668174100 | 40800 | 40900 | 40950 | 40800 | 547 |
| 547 | 20230926 | 102100 | 4645838350 | 40900 | 40900 | 40900 | 40900 | 308 |
| 548 | 20230926 | 102000 | 4633241150 | 40900 | 40950 | 41000 | 40900 | 371 |
| 549 | 20230926 | 101900 | 4618044200 | 41050 | 40900 | 41050 | 40900 | 541 |
| 550 | 20230926 | 101800 | 4595874850 | 40900 | 40900 | 41000 | 40900 | 88 |
| 551 | 20230926 | 101700 | 4592273800 | 40900 | 40850 | 41000 | 40850 | 420 |
| 552 | 20230926 | 101600 | 4575092700 | 40850 | 40850 | 40850 | 40850 | 91 |
| 553 | 20230926 | 101500 | 4571375350 | 40800 | 40850 | 40850 | 40800 | 466 |
| 554 | 20230926 | 101400 | 4552350900 | 40850 | 40900 | 40900 | 40850 | 267 |
| 555 | 20230926 | 101300 | 4541443500 | 40900 | 40900 | 40900 | 40900 | 74 |
| 556 | 20230926 | 101200 | 4538416900 | 41000 | 41000 | 41000 | 40950 | 313 |
| 557 | 20230926 | 101100 | 4525584850 | 41050 | 40950 | 41100 | 40950 | 438 |
| 558 | 20230926 | 101000 | 4507616850 | 40950 | 40950 | 41000 | 40900 | 281 |
| 559 | 20230926 | 100900 | 4496112550 | 40950 | 41050 | 41050 | 40950 | 2168 |
| 560 | 20230926 | 100800 | 4407200050 | 41100 | 40850 | 41100 | 40850 | 711 |
| 561 | 20230926 | 100700 | 4378103800 | 40800 | 40800 | 40800 | 40800 | 197 |
| 562 | 20230926 | 100600 | 4370066200 | 40800 | 40800 | 40800 | 40800 | 331 |
| 563 | 20230926 | 100500 | 4356561400 | 40750 | 40700 | 40750 | 40700 | 165 |
| 564 | 20230926 | 100400 | 4349839350 | 40600 | 40650 | 40750 | 40550 | 34 |
| 565 | 20230926 | 100300 | 4348459100 | 40550 | 40550 | 40550 | 40550 | 2 |
| 566 | 20230926 | 100200 | 4348378000 | 40600 | 40550 | 40850 | 40500 | 781 |
| 567 | 20230926 | 100100 | 4316612250 | 40550 | 40550 | 40600 | 40550 | 340 |
| 568 | 20230926 | 100000 | 4302823750 | 40650 | 40500 | 40650 | 40450 | 308 |
| 569 | 20230926 | 095900 | 4290336900 | 40500 | 40350 | 40500 | 40300 | 536 |
| 570 | 20230926 | 095800 | 4268724350 | 40350 | 40500 | 40500 | 40300 | 1603 |
| 571 | 20230926 | 095700 | 4203980000 | 40500 | 40550 | 40650 | 40500 | 535 |
| 572 | 20230926 | 095600 | 4182293850 | 40550 | 40600 | 40650 | 40550 | 474 |
| 573 | 20230926 | 095500 | 4163058050 | 40600 | 40650 | 40650 | 40600 | 351 |
| 574 | 20230926 | 095400 | 4148805950 | 40650 | 40700 | 40700 | 40600 | 225 |
| 575 | 20230926 | 095300 | 4139654750 | 40700 | 40450 | 40700 | 40400 | 413 |
| 576 | 20230926 | 095200 | 4122908950 | 40400 | 40500 | 40500 | 40400 | 683 |
| 577 | 20230926 | 095100 | 4095279550 | 40500 | 40550 | 40700 | 40500 | 199 |
| 578 | 20230926 | 095000 | 4087218000 | 40600 | 40650 | 40700 | 40400 | 2236 |
| 579 | 20230926 | 094900 | 3996673400 | 40700 | 40750 | 40850 | 40700 | 198 |
| 580 | 20230926 | 094800 | 3988613000 | 40750 | 40800 | 40800 | 40700 | 56 |
| 581 | 20230926 | 094700 | 3986331700 | 40850 | 40600 | 40850 | 40600 | 1017 |
| 582 | 20230926 | 094600 | 3945005150 | 40600 | 40750 | 40750 | 40600 | 855 |
| 583 | 20230926 | 094500 | 3910256700 | 40800 | 40600 | 40850 | 40600 | 587 |
| 584 | 20230926 | 094400 | 3886313100 | 40550 | 40500 | 40700 | 40450 | 1667 |
| 585 | 20230926 | 094300 | 3818847750 | 40450 | 40650 | 40650 | 40450 | 4362 |
| 586 | 20230926 | 094200 | 3642071350 | 40650 | 40850 | 40850 | 40600 | 309 |
| 587 | 20230926 | 094100 | 3629506350 | 40850 | 40700 | 40900 | 40600 | 1947 |
| 588 | 20230926 | 094000 | 3550372800 | 40650 | 40750 | 40900 | 40650 | 1872 |
| 589 | 20230926 | 093900 | 3474142600 | 40750 | 40850 | 40900 | 40750 | 1568 |
| 590 | 20230926 | 093800 | 3410192850 | 40850 | 40800 | 40850 | 40700 | 788 |
| 591 | 20230926 | 093700 | 3378072450 | 40700 | 40950 | 41000 | 40600 | 6144 |
| 592 | 20230926 | 093600 | 3127809400 | 40950 | 41450 | 41450 | 40900 | 3879 |
| 593 | 20230926 | 093500 | 2968032550 | 41450 | 41550 | 41550 | 41400 | 802 |
| 594 | 20230926 | 093400 | 2934787750 | 41550 | 41750 | 41750 | 41550 | 543 |
| 595 | 20230926 | 093300 | 2912176250 | 41750 | 41800 | 41800 | 41700 | 563 |
| 596 | 20230926 | 093200 | 2888682650 | 41800 | 41850 | 41850 | 41800 | 649 |
| 597 | 20230926 | 093100 | 2861543000 | 41850 | 41900 | 41950 | 41800 | 975 |
| 598 | 20230926 | 093000 | 2820720350 | 41900 | 41800 | 42000 | 41800 | 1823 |
| 599 | 20230926 | 092900 | 2744315350 | 41800 | 41550 | 41850 | 41550 | 1947 |
| 600 | 20230926 | 092800 | 2663097400 | 41500 | 41450 | 41500 | 41400 | 919 |
| 601 | 20230926 | 092700 | 2624963900 | 41500 | 41500 | 41600 | 41450 | 804 |
| 602 | 20230926 | 092600 | 2591612900 | 41500 | 41650 | 41650 | 41500 | 849 |
| 603 | 20230926 | 092500 | 2556353450 | 41600 | 41800 | 41800 | 41600 | 615 |
| 604 | 20230926 | 092400 | 2530708800 | 41800 | 41800 | 41850 | 41700 | 1307 |
| 605 | 20230926 | 092300 | 2476082800 | 41800 | 41550 | 41800 | 41500 | 656 |
| 606 | 20230926 | 092200 | 2448745150 | 41550 | 41350 | 41550 | 41350 | 700 |
| 607 | 20230926 | 092100 | 2419712350 | 41350 | 41550 | 41550 | 41350 | 1887 |
| 608 | 20230926 | 092000 | 2341555050 | 41600 | 41750 | 41800 | 41550 | 1411 |
| 609 | 20230926 | 091900 | 2282780450 | 41750 | 41650 | 41750 | 41650 | 368 |
| 610 | 20230926 | 091800 | 2267439400 | 41700 | 41550 | 41700 | 41550 | 1491 |
| 611 | 20230926 | 091700 | 2205320600 | 41650 | 41550 | 41650 | 41400 | 1577 |
| 612 | 20230926 | 091600 | 2139912150 | 41550 | 41750 | 41800 | 41500 | 2037 |
| 613 | 20230926 | 091500 | 2055079100 | 41800 | 41950 | 42000 | 41700 | 2614 |
| 614 | 20230926 | 091400 | 1945710400 | 42000 | 41950 | 42200 | 41900 | 5983 |
| 615 | 20230926 | 091300 | 1694405850 | 41950 | 41650 | 41950 | 41650 | 3780 |
| 616 | 20230926 | 091200 | 1536342600 | 41650 | 41750 | 41750 | 41600 | 2008 |
| 617 | 20230926 | 091100 | 1452647150 | 41700 | 41700 | 41750 | 41650 | 682 |
| 618 | 20230926 | 091000 | 1424205050 | 41650 | 41750 | 41750 | 41650 | 1136 |
| 619 | 20230926 | 090900 | 1376846700 | 41700 | 41500 | 41800 | 41500 | 2699 |
| 620 | 20230926 | 090800 | 1264397550 | 41500 | 41700 | 41700 | 41500 | 1716 |
| 621 | 20230926 | 090700 | 1193039350 | 41700 | 41750 | 41800 | 41600 | 2064 |
| 622 | 20230926 | 090600 | 1106972450 | 41700 | 41500 | 41750 | 41350 | 3796 |
| 623 | 20230926 | 090500 | 948950200 | 41500 | 41500 | 41550 | 41300 | 3352 |
| 624 | 20230926 | 090400 | 810185700 | 41500 | 41300 | 41600 | 41250 | 2108 |
| 625 | 20230926 | 090300 | 722858350 | 41300 | 41700 | 41800 | 41300 | 3730 |
| 626 | 20230926 | 090200 | 568012850 | 41800 | 41100 | 41800 | 40900 | 7109 |
| 627 | 20230926 | 090100 | 273565850 | 41100 | 40800 | 41100 | 40800 | 2389 |
| 628 | 20230926 | 090000 | 175797950 | 40800 | 40800 | 40850 | 40650 | 3963 |