34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 3 | 20230926 | 192900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 4 | 20230926 | 192800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 5 | 20230926 | 192700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 6 | 20230926 | 192600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 7 | 20230926 | 192500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 8 | 20230926 | 192400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 9 | 20230926 | 192300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 10 | 20230926 | 192200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 11 | 20230926 | 192100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 12 | 20230926 | 192000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 13 | 20230926 | 191900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 14 | 20230926 | 191800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 15 | 20230926 | 191700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 16 | 20230926 | 191600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 17 | 20230926 | 191500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 18 | 20230926 | 191400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 19 | 20230926 | 191300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 20 | 20230926 | 191200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 21 | 20230926 | 191100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 22 | 20230926 | 191000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 23 | 20230926 | 190900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 24 | 20230926 | 190800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 25 | 20230926 | 190700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 26 | 20230926 | 190600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 27 | 20230926 | 190500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 28 | 20230926 | 190400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 29 | 20230926 | 190300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 30 | 20230926 | 190200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 31 | 20230926 | 190100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 32 | 20230926 | 190000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 33 | 20230926 | 185900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 34 | 20230926 | 185800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 35 | 20230926 | 185700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 36 | 20230926 | 185600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 37 | 20230926 | 185500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 38 | 20230926 | 185400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 39 | 20230926 | 185300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 40 | 20230926 | 185200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 41 | 20230926 | 185100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 42 | 20230926 | 185000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 43 | 20230926 | 184900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 44 | 20230926 | 184800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 45 | 20230926 | 184700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 46 | 20230926 | 184600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 47 | 20230926 | 184500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 48 | 20230926 | 184400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 49 | 20230926 | 184300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 50 | 20230926 | 184200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 51 | 20230926 | 184100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 52 | 20230926 | 184000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 53 | 20230926 | 183900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 54 | 20230926 | 183800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 55 | 20230926 | 183700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 56 | 20230926 | 183600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 57 | 20230926 | 183500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 58 | 20230926 | 183400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 59 | 20230926 | 183300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 60 | 20230926 | 183200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 61 | 20230926 | 183100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 62 | 20230926 | 183000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 63 | 20230926 | 182900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 64 | 20230926 | 182800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 65 | 20230926 | 182700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 66 | 20230926 | 182600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 67 | 20230926 | 182500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 68 | 20230926 | 182400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 69 | 20230926 | 182300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 70 | 20230926 | 182200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 71 | 20230926 | 182100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 72 | 20230926 | 182000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 73 | 20230926 | 181900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 74 | 20230926 | 181800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 75 | 20230926 | 181700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 76 | 20230926 | 181600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 77 | 20230926 | 181500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 78 | 20230926 | 181400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 79 | 20230926 | 181300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 80 | 20230926 | 181200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 81 | 20230926 | 181100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 82 | 20230926 | 181000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 83 | 20230926 | 180900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 84 | 20230926 | 180800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 85 | 20230926 | 180700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 86 | 20230926 | 180600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 87 | 20230926 | 180500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 88 | 20230926 | 180400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 89 | 20230926 | 180300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 90 | 20230926 | 180200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 91 | 20230926 | 180100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 92 | 20230926 | 180000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 93 | 20230926 | 175900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 94 | 20230926 | 175800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 95 | 20230926 | 175700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 96 | 20230926 | 175600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 97 | 20230926 | 175500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 98 | 20230926 | 175400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 99 | 20230926 | 175300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 100 | 20230926 | 175200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 101 | 20230926 | 175100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 102 | 20230926 | 175000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 103 | 20230926 | 174900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 104 | 20230926 | 174800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 105 | 20230926 | 174700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 106 | 20230926 | 174600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 107 | 20230926 | 174500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 108 | 20230926 | 174400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 109 | 20230926 | 174300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 110 | 20230926 | 174200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 111 | 20230926 | 174100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 112 | 20230926 | 174000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 113 | 20230926 | 173900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 114 | 20230926 | 173800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 115 | 20230926 | 173700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 116 | 20230926 | 173600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 117 | 20230926 | 173500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 118 | 20230926 | 173400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 119 | 20230926 | 173300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 120 | 20230926 | 173200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 121 | 20230926 | 173100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 122 | 20230926 | 173000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 123 | 20230926 | 172900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 124 | 20230926 | 172800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 125 | 20230926 | 172700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 126 | 20230926 | 172600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 127 | 20230926 | 172500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 128 | 20230926 | 172400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 129 | 20230926 | 172300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 130 | 20230926 | 172200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 131 | 20230926 | 172100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 132 | 20230926 | 172000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 133 | 20230926 | 171900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 134 | 20230926 | 171800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 135 | 20230926 | 171700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 136 | 20230926 | 171600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 137 | 20230926 | 171500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 138 | 20230926 | 171400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 139 | 20230926 | 171300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 140 | 20230926 | 171200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 141 | 20230926 | 171100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 142 | 20230926 | 171000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 143 | 20230926 | 170900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 144 | 20230926 | 170800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 145 | 20230926 | 170700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 146 | 20230926 | 170600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 147 | 20230926 | 170500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 148 | 20230926 | 170400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 149 | 20230926 | 170300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 150 | 20230926 | 170200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 151 | 20230926 | 170100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 152 | 20230926 | 170000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 153 | 20230926 | 165900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 154 | 20230926 | 165800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 155 | 20230926 | 165700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 156 | 20230926 | 165600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 157 | 20230926 | 165500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 158 | 20230926 | 165400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 159 | 20230926 | 165300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 160 | 20230926 | 165200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 161 | 20230926 | 165100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 162 | 20230926 | 165000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 163 | 20230926 | 164900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 164 | 20230926 | 164800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 165 | 20230926 | 164700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 166 | 20230926 | 164600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 167 | 20230926 | 164500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 168 | 20230926 | 164400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 169 | 20230926 | 164300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 170 | 20230926 | 164200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 171 | 20230926 | 164100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 172 | 20230926 | 164000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 173 | 20230926 | 163900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 174 | 20230926 | 163800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 175 | 20230926 | 163700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 176 | 20230926 | 163600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 177 | 20230926 | 163500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 178 | 20230926 | 163400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 179 | 20230926 | 163300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 180 | 20230926 | 163200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 181 | 20230926 | 163100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 182 | 20230926 | 163000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 183 | 20230926 | 162900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 184 | 20230926 | 162800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 185 | 20230926 | 162700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 186 | 20230926 | 162600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 187 | 20230926 | 162500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 188 | 20230926 | 162400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 189 | 20230926 | 162300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 190 | 20230926 | 162200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 191 | 20230926 | 162100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 192 | 20230926 | 162000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 193 | 20230926 | 161900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 194 | 20230926 | 161800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 195 | 20230926 | 161700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 196 | 20230926 | 161600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 197 | 20230926 | 161500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 198 | 20230926 | 161400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 199 | 20230926 | 161300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 200 | 20230926 | 161200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 201 | 20230926 | 161100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 202 | 20230926 | 161000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 203 | 20230926 | 160900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 204 | 20230926 | 160800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 205 | 20230926 | 160700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 206 | 20230926 | 160600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 207 | 20230926 | 160500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 208 | 20230926 | 160400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 209 | 20230926 | 160300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 210 | 20230926 | 160200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 211 | 20230926 | 160100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 212 | 20230926 | 160000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 34698 |
| 213 | 20230926 | 155900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 214 | 20230926 | 155800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 215 | 20230926 | 155700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 216 | 20230926 | 155600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 217 | 20230926 | 155500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 218 | 20230926 | 155400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 219 | 20230926 | 155300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 220 | 20230926 | 155200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 221 | 20230926 | 155100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 222 | 20230926 | 155000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 223 | 20230926 | 154900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 224 | 20230926 | 154800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 225 | 20230926 | 154700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 226 | 20230926 | 154600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 227 | 20230926 | 154500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20230926 | 154400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20230926 | 154300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 230 | 20230926 | 154200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 231 | 20230926 | 154100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 232 | 20230926 | 154000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 233 | 20230926 | 153900 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 234 | 20230926 | 153800 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 235 | 20230926 | 153700 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 236 | 20230926 | 153600 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 237 | 20230926 | 153500 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 238 | 20230926 | 153400 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 239 | 20230926 | 153300 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 240 | 20230926 | 153200 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 241 | 20230926 | 153100 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 242 | 20230926 | 153000 | 18818433550 | 27250 | 27250 | 27250 | 27250 | 69396 |
| 243 | 20230926 | 152900 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 244 | 20230926 | 152800 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 245 | 20230926 | 152700 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 246 | 20230926 | 152600 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 247 | 20230926 | 152500 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 248 | 20230926 | 152400 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 249 | 20230926 | 152300 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 250 | 20230926 | 152200 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 251 | 20230926 | 152100 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 252 | 20230926 | 152000 | 17872913050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 253 | 20230926 | 151900 | 17872913050 | 27250 | 27300 | 27300 | 27250 | 3554 |
| 254 | 20230926 | 151800 | 17776044600 | 27250 | 27250 | 27300 | 27250 | 3397 |
| 255 | 20230926 | 151700 | 17683449000 | 27300 | 27300 | 27300 | 27250 | 891 |
| 256 | 20230926 | 151600 | 17659156600 | 27250 | 27250 | 27300 | 27250 | 2526 |
| 257 | 20230926 | 151500 | 17590312300 | 27250 | 27250 | 27300 | 27250 | 4022 |
| 258 | 20230926 | 151400 | 17480711350 | 27250 | 27300 | 27300 | 27250 | 2061 |
| 259 | 20230926 | 151300 | 17424539150 | 27250 | 27300 | 27300 | 27250 | 2234 |
| 260 | 20230926 | 151200 | 17363633350 | 27250 | 27300 | 27300 | 27250 | 10848 |
| 261 | 20230926 | 151100 | 17067744900 | 27350 | 27300 | 27350 | 27300 | 6556 |
| 262 | 20230926 | 151000 | 16888754850 | 27300 | 27300 | 27350 | 27300 | 1411 |
| 263 | 20230926 | 150900 | 16850195700 | 27350 | 27300 | 27350 | 27300 | 2305 |
| 264 | 20230926 | 150800 | 16787248400 | 27350 | 27300 | 27350 | 27300 | 885 |
| 265 | 20230926 | 150700 | 16763063300 | 27350 | 27300 | 27350 | 27300 | 617 |
| 266 | 20230926 | 150600 | 16746207050 | 27300 | 27300 | 27350 | 27300 | 1608 |
| 267 | 20230926 | 150500 | 16702282100 | 27350 | 27300 | 27350 | 27300 | 923 |
| 268 | 20230926 | 150400 | 16677080650 | 27350 | 27300 | 27350 | 27300 | 623 |
| 269 | 20230926 | 150300 | 16660064150 | 27300 | 27300 | 27350 | 27300 | 837 |
| 270 | 20230926 | 150200 | 16637198150 | 27350 | 27300 | 27350 | 27300 | 485 |
| 271 | 20230926 | 150100 | 16623947100 | 27350 | 27300 | 27350 | 27300 | 336 |
| 272 | 20230926 | 150000 | 16614772900 | 27300 | 27350 | 27350 | 27300 | 1149 |
| 273 | 20230926 | 145900 | 16583369800 | 27350 | 27300 | 27350 | 27300 | 842 |
| 274 | 20230926 | 145800 | 16560360100 | 27300 | 27300 | 27350 | 27300 | 962 |
| 275 | 20230926 | 145700 | 16534057050 | 27300 | 27350 | 27400 | 27300 | 2235 |
| 276 | 20230926 | 145600 | 16472937900 | 27350 | 27350 | 27400 | 27350 | 2503 |
| 277 | 20230926 | 145500 | 16404478850 | 27350 | 27350 | 27400 | 27350 | 1397 |
| 278 | 20230926 | 145400 | 16366246800 | 27400 | 27350 | 27400 | 27350 | 963 |
| 279 | 20230926 | 145300 | 16339904050 | 27350 | 27400 | 27400 | 27350 | 864 |
| 280 | 20230926 | 145200 | 16316241700 | 27350 | 27400 | 27400 | 27350 | 1398 |
| 281 | 20230926 | 145100 | 16278000450 | 27400 | 27400 | 27400 | 27350 | 277 |
| 282 | 20230926 | 145000 | 16270424350 | 27350 | 27300 | 27400 | 27300 | 2578 |
| 283 | 20230926 | 144900 | 16199903050 | 27300 | 27350 | 27350 | 27300 | 1117 |
| 284 | 20230926 | 144800 | 16169393100 | 27350 | 27350 | 27350 | 27300 | 758 |
| 285 | 20230926 | 144700 | 16148665150 | 27350 | 27300 | 27350 | 27300 | 757 |
| 286 | 20230926 | 144600 | 16127969300 | 27350 | 27300 | 27400 | 27300 | 1810 |
| 287 | 20230926 | 144500 | 16078477600 | 27350 | 27400 | 27400 | 27300 | 1356 |
| 288 | 20230926 | 144400 | 16041391650 | 27350 | 27350 | 27350 | 27350 | 593 |
| 289 | 20230926 | 144300 | 16025173100 | 27350 | 27350 | 27400 | 27350 | 652 |
| 290 | 20230926 | 144200 | 16007337750 | 27350 | 27400 | 27400 | 27350 | 687 |
| 291 | 20230926 | 144100 | 15988547700 | 27400 | 27350 | 27400 | 27350 | 269 |
| 292 | 20230926 | 144000 | 15981186400 | 27400 | 27350 | 27400 | 27300 | 291 |
| 293 | 20230926 | 143900 | 15973228250 | 27350 | 27350 | 27400 | 27300 | 1227 |
| 294 | 20230926 | 143800 | 15939654700 | 27350 | 27400 | 27400 | 27350 | 340 |
| 295 | 20230926 | 143700 | 15930355250 | 27350 | 27300 | 27400 | 27300 | 2606 |
| 296 | 20230926 | 143600 | 15859093300 | 27300 | 27300 | 27350 | 27300 | 755 |
| 297 | 20230926 | 143500 | 15838455700 | 27300 | 27300 | 27350 | 27300 | 1565 |
| 298 | 20230926 | 143400 | 15795667550 | 27350 | 27350 | 27350 | 27300 | 360 |
| 299 | 20230926 | 143300 | 15785830300 | 27350 | 27300 | 27350 | 27300 | 403 |
| 300 | 20230926 | 143200 | 15774813850 | 27300 | 27350 | 27350 | 27300 | 836 |
| 301 | 20230926 | 143100 | 15751968900 | 27350 | 27350 | 27350 | 27300 | 410 |
| 302 | 20230926 | 143000 | 15740760400 | 27300 | 27350 | 27350 | 27300 | 598 |
| 303 | 20230926 | 142900 | 15724423150 | 27300 | 27350 | 27350 | 27300 | 899 |
| 304 | 20230926 | 142800 | 15699864650 | 27300 | 27350 | 27400 | 27300 | 1080 |
| 305 | 20230926 | 142700 | 15670324300 | 27350 | 27350 | 27400 | 27350 | 1105 |
| 306 | 20230926 | 142600 | 15640093250 | 27350 | 27350 | 27400 | 27350 | 1515 |
| 307 | 20230926 | 142500 | 15598655050 | 27400 | 27350 | 27400 | 27350 | 815 |
| 308 | 20230926 | 142400 | 15576358050 | 27400 | 27350 | 27400 | 27350 | 1019 |
| 309 | 20230926 | 142300 | 15548454850 | 27400 | 27350 | 27400 | 27350 | 491 |
| 310 | 20230926 | 142200 | 15535018800 | 27400 | 27400 | 27400 | 27300 | 811 |
| 311 | 20230926 | 142100 | 15512827600 | 27350 | 27350 | 27400 | 27300 | 150 |
| 312 | 20230926 | 142000 | 15508725900 | 27350 | 27300 | 27400 | 27300 | 1619 |
| 313 | 20230926 | 141900 | 15464491000 | 27300 | 27350 | 27400 | 27300 | 1407 |
| 314 | 20230926 | 141800 | 15426000750 | 27350 | 27350 | 27400 | 27350 | 493 |
| 315 | 20230926 | 141700 | 15412506100 | 27350 | 27400 | 27400 | 27350 | 1819 |
| 316 | 20230926 | 141600 | 15362747200 | 27350 | 27300 | 27350 | 27300 | 2112 |
| 317 | 20230926 | 141500 | 15304995800 | 27300 | 27350 | 27350 | 27300 | 508 |
| 318 | 20230926 | 141400 | 15291115350 | 27350 | 27300 | 27350 | 27300 | 452 |
| 319 | 20230926 | 141300 | 15278763900 | 27350 | 27300 | 27350 | 27300 | 274 |
| 320 | 20230926 | 141200 | 15271279400 | 27350 | 27300 | 27350 | 27300 | 1940 |
| 321 | 20230926 | 141100 | 15218250750 | 27300 | 27300 | 27350 | 27300 | 525 |
| 322 | 20230926 | 141000 | 15203915250 | 27300 | 27300 | 27350 | 27300 | 438 |
| 323 | 20230926 | 140900 | 15191950850 | 27300 | 27300 | 27350 | 27300 | 614 |
| 324 | 20230926 | 140800 | 15175186850 | 27300 | 27300 | 27350 | 27300 | 975 |
| 325 | 20230926 | 140700 | 15148565300 | 27300 | 27300 | 27350 | 27300 | 488 |
| 326 | 20230926 | 140600 | 15135234850 | 27300 | 27300 | 27350 | 27300 | 486 |
| 327 | 20230926 | 140500 | 15121964750 | 27300 | 27300 | 27350 | 27300 | 1633 |
| 328 | 20230926 | 140400 | 15077378950 | 27350 | 27350 | 27350 | 27300 | 407 |
| 329 | 20230926 | 140300 | 15066259700 | 27350 | 27350 | 27350 | 27300 | 236 |
| 330 | 20230926 | 140200 | 15059808750 | 27350 | 27300 | 27350 | 27300 | 387 |
| 331 | 20230926 | 140100 | 15049234600 | 27300 | 27300 | 27350 | 27300 | 899 |
| 332 | 20230926 | 140000 | 15024663400 | 27300 | 27350 | 27350 | 27300 | 451 |
| 333 | 20230926 | 135900 | 15012344700 | 27300 | 27350 | 27350 | 27300 | 874 |
| 334 | 20230926 | 135800 | 14988475700 | 27300 | 27300 | 27350 | 27300 | 456 |
| 335 | 20230926 | 135700 | 14976023850 | 27350 | 27300 | 27350 | 27300 | 890 |
| 336 | 20230926 | 135600 | 14951718900 | 27350 | 27300 | 27350 | 27300 | 1425 |
| 337 | 20230926 | 135500 | 14912790100 | 27300 | 27300 | 27350 | 27300 | 1150 |
| 338 | 20230926 | 135400 | 14881389850 | 27350 | 27300 | 27350 | 27300 | 621 |
| 339 | 20230926 | 135300 | 14864428200 | 27300 | 27350 | 27350 | 27300 | 438 |
| 340 | 20230926 | 135200 | 14852467950 | 27300 | 27300 | 27350 | 27300 | 2700 |
| 341 | 20230926 | 135100 | 14778753500 | 27300 | 27350 | 27350 | 27300 | 268 |
| 342 | 20230926 | 135000 | 14771436850 | 27300 | 27350 | 27350 | 27300 | 256 |
| 343 | 20230926 | 134900 | 14764444650 | 27350 | 27300 | 27350 | 27300 | 457 |
| 344 | 20230926 | 134800 | 14751966000 | 27300 | 27350 | 27350 | 27300 | 696 |
| 345 | 20230926 | 134700 | 14732952400 | 27350 | 27350 | 27350 | 27300 | 525 |
| 346 | 20230926 | 134600 | 14718599950 | 27300 | 27300 | 27400 | 27300 | 793 |
| 347 | 20230926 | 134500 | 14696912550 | 27350 | 27350 | 27400 | 27300 | 856 |
| 348 | 20230926 | 134400 | 14673508250 | 27350 | 27350 | 27400 | 27300 | 551 |
| 349 | 20230926 | 134300 | 14658437250 | 27350 | 27350 | 27350 | 27300 | 500 |
| 350 | 20230926 | 134200 | 14644766400 | 27350 | 27300 | 27350 | 27300 | 791 |
| 351 | 20230926 | 134100 | 14623160550 | 27300 | 27400 | 27400 | 27300 | 5339 |
| 352 | 20230926 | 134000 | 14477237050 | 27350 | 27350 | 27400 | 27350 | 272 |
| 353 | 20230926 | 133900 | 14469796450 | 27400 | 27400 | 27400 | 27350 | 921 |
| 354 | 20230926 | 133800 | 14444586800 | 27350 | 27350 | 27400 | 27350 | 573 |
| 355 | 20230926 | 133700 | 14428903750 | 27350 | 27400 | 27400 | 27350 | 2692 |
| 356 | 20230926 | 133600 | 14355259300 | 27350 | 27400 | 27450 | 27350 | 1716 |
| 357 | 20230926 | 133500 | 14308259300 | 27350 | 27400 | 27450 | 27350 | 1262 |
| 358 | 20230926 | 133400 | 14273680850 | 27400 | 27400 | 27450 | 27400 | 565 |
| 359 | 20230926 | 133300 | 14258195950 | 27400 | 27400 | 27450 | 27400 | 388 |
| 360 | 20230926 | 133200 | 14247563850 | 27400 | 27450 | 27450 | 27350 | 755 |
| 361 | 20230926 | 133100 | 14226878950 | 27400 | 27400 | 27450 | 27350 | 1564 |
| 362 | 20230926 | 133000 | 14184032450 | 27350 | 27350 | 27400 | 27350 | 922 |
| 363 | 20230926 | 132900 | 14158809900 | 27350 | 27350 | 27400 | 27350 | 433 |
| 364 | 20230926 | 132800 | 14146949700 | 27400 | 27400 | 27450 | 27350 | 604 |
| 365 | 20230926 | 132700 | 14130408850 | 27350 | 27350 | 27400 | 27350 | 450 |
| 366 | 20230926 | 132600 | 14118092550 | 27400 | 27350 | 27400 | 27350 | 1074 |
| 367 | 20230926 | 132500 | 14088705100 | 27350 | 27350 | 27450 | 27350 | 1322 |
| 368 | 20230926 | 132400 | 14052529950 | 27350 | 27350 | 27400 | 27350 | 528 |
| 369 | 20230926 | 132300 | 14038079850 | 27400 | 27400 | 27400 | 27350 | 883 |
| 370 | 20230926 | 132200 | 14013913250 | 27400 | 27400 | 27400 | 27350 | 5113 |
| 371 | 20230926 | 132100 | 13873819000 | 27400 | 27400 | 27450 | 27400 | 571 |
| 372 | 20230926 | 132000 | 13858167900 | 27400 | 27400 | 27450 | 27400 | 1180 |
| 373 | 20230926 | 131900 | 13825820700 | 27400 | 27450 | 27500 | 27400 | 1282 |
| 374 | 20230926 | 131800 | 13790633900 | 27450 | 27450 | 27500 | 27450 | 735 |
| 375 | 20230926 | 131700 | 13770453800 | 27450 | 27450 | 27500 | 27450 | 667 |
| 376 | 20230926 | 131600 | 13752130800 | 27500 | 27500 | 27500 | 27450 | 481 |
| 377 | 20230926 | 131500 | 13738922300 | 27500 | 27450 | 27500 | 27450 | 333 |
| 378 | 20230926 | 131400 | 13729774000 | 27450 | 27450 | 27500 | 27450 | 635 |
| 379 | 20230926 | 131300 | 13712333000 | 27450 | 27450 | 27500 | 27450 | 1530 |
| 380 | 20230926 | 131200 | 13670334450 | 27450 | 27500 | 27500 | 27450 | 605 |
| 381 | 20230926 | 131100 | 13653711450 | 27450 | 27450 | 27500 | 27450 | 602 |
| 382 | 20230926 | 131000 | 13637173750 | 27500 | 27500 | 27500 | 27450 | 782 |
| 383 | 20230926 | 130900 | 13615697300 | 27500 | 27500 | 27500 | 27450 | 315 |
| 384 | 20230926 | 130800 | 13607040450 | 27500 | 27500 | 27550 | 27450 | 671 |
| 385 | 20230926 | 130700 | 13588591750 | 27500 | 27500 | 27550 | 27450 | 959 |
| 386 | 20230926 | 130600 | 13562219500 | 27500 | 27500 | 27550 | 27450 | 1622 |
| 387 | 20230926 | 130500 | 13517615050 | 27550 | 27550 | 27600 | 27500 | 2820 |
| 388 | 20230926 | 130400 | 13439933250 | 27550 | 27450 | 27600 | 27450 | 2424 |
| 389 | 20230926 | 130300 | 13373165350 | 27500 | 27450 | 27550 | 27450 | 3223 |
| 390 | 20230926 | 130200 | 13284523650 | 27500 | 27450 | 27500 | 27450 | 499 |
| 391 | 20230926 | 130100 | 13270810400 | 27450 | 27500 | 27500 | 27450 | 813 |
| 392 | 20230926 | 130000 | 13248463550 | 27500 | 27500 | 27500 | 27450 | 1040 |
| 393 | 20230926 | 125900 | 13219898250 | 27500 | 27400 | 27500 | 27400 | 4654 |
| 394 | 20230926 | 125800 | 13092135000 | 27450 | 27450 | 27450 | 27400 | 737 |
| 395 | 20230926 | 125700 | 13071941050 | 27400 | 27450 | 27450 | 27400 | 646 |
| 396 | 20230926 | 125600 | 13054230250 | 27450 | 27450 | 27450 | 27400 | 341 |
| 397 | 20230926 | 125500 | 13044878450 | 27400 | 27400 | 27450 | 27400 | 697 |
| 398 | 20230926 | 125400 | 13025780250 | 27400 | 27400 | 27450 | 27400 | 1092 |
| 399 | 20230926 | 125300 | 12995840350 | 27450 | 27450 | 27450 | 27400 | 688 |
| 400 | 20230926 | 125200 | 12976981750 | 27450 | 27400 | 27450 | 27400 | 227 |
| 401 | 20230926 | 125100 | 12970761850 | 27400 | 27400 | 27450 | 27350 | 1942 |
| 402 | 20230926 | 125000 | 12917551350 | 27350 | 27400 | 27450 | 27350 | 1855 |
| 403 | 20230926 | 124900 | 12866715700 | 27400 | 27400 | 27450 | 27400 | 291 |
| 404 | 20230926 | 124800 | 12858742150 | 27400 | 27400 | 27400 | 27400 | 203 |
| 405 | 20230926 | 124700 | 12853179950 | 27400 | 27400 | 27450 | 27400 | 440 |
| 406 | 20230926 | 124600 | 12841116350 | 27450 | 27400 | 27450 | 27400 | 334 |
| 407 | 20230926 | 124500 | 12831963000 | 27350 | 27400 | 27400 | 27350 | 236 |
| 408 | 20230926 | 124400 | 12825504950 | 27350 | 27400 | 27400 | 27350 | 606 |
| 409 | 20230926 | 124300 | 12808910500 | 27400 | 27350 | 27400 | 27350 | 647 |
| 410 | 20230926 | 124200 | 12791198150 | 27400 | 27400 | 27400 | 27350 | 354 |
| 411 | 20230926 | 124100 | 12781505400 | 27400 | 27400 | 27400 | 27350 | 1392 |
| 412 | 20230926 | 124000 | 12743401450 | 27400 | 27400 | 27400 | 27350 | 1011 |
| 413 | 20230926 | 123900 | 12715712700 | 27400 | 27400 | 27400 | 27400 | 658 |
| 414 | 20230926 | 123800 | 12697683500 | 27400 | 27400 | 27450 | 27400 | 695 |
| 415 | 20230926 | 123700 | 12678639850 | 27400 | 27400 | 27450 | 27400 | 262 |
| 416 | 20230926 | 123600 | 12671460850 | 27400 | 27350 | 27450 | 27350 | 675 |
| 417 | 20230926 | 123500 | 12652974400 | 27400 | 27400 | 27450 | 27350 | 401 |
| 418 | 20230926 | 123400 | 12641990450 | 27450 | 27350 | 27450 | 27350 | 6844 |
| 419 | 20230926 | 123300 | 12454329950 | 27350 | 27400 | 27400 | 27300 | 512 |
| 420 | 20230926 | 123200 | 12440337650 | 27350 | 27350 | 27400 | 27350 | 1252 |
| 421 | 20230926 | 123100 | 12406094500 | 27300 | 27350 | 27400 | 27300 | 2035 |
| 422 | 20230926 | 123000 | 12350438700 | 27350 | 27350 | 27400 | 27350 | 509 |
| 423 | 20230926 | 122900 | 12336515000 | 27350 | 27350 | 27400 | 27350 | 345 |
| 424 | 20230926 | 122800 | 12327076450 | 27350 | 27350 | 27400 | 27300 | 498 |
| 425 | 20230926 | 122700 | 12313460500 | 27300 | 27350 | 27400 | 27300 | 1275 |
| 426 | 20230926 | 122600 | 12278619700 | 27400 | 27350 | 27400 | 27300 | 1183 |
| 427 | 20230926 | 122500 | 12246298350 | 27350 | 27350 | 27400 | 27350 | 98 |
| 428 | 20230926 | 122400 | 12243618000 | 27350 | 27350 | 27400 | 27300 | 1576 |
| 429 | 20230926 | 122300 | 12200511150 | 27350 | 27300 | 27400 | 27300 | 404 |
| 430 | 20230926 | 122200 | 12189468600 | 27300 | 27350 | 27400 | 27300 | 2903 |
| 431 | 20230926 | 122100 | 12110087150 | 27350 | 27350 | 27400 | 27300 | 1848 |
| 432 | 20230926 | 122000 | 12059521100 | 27400 | 27350 | 27400 | 27350 | 1262 |
| 433 | 20230926 | 121900 | 12025005350 | 27350 | 27350 | 27400 | 27300 | 1447 |
| 434 | 20230926 | 121800 | 11985436000 | 27350 | 27350 | 27400 | 27300 | 113 |
| 435 | 20230926 | 121700 | 11982346250 | 27350 | 27350 | 27400 | 27300 | 2085 |
| 436 | 20230926 | 121600 | 11925334300 | 27350 | 27400 | 27400 | 27300 | 1004 |
| 437 | 20230926 | 121500 | 11897886900 | 27300 | 27350 | 27350 | 27300 | 196 |
| 438 | 20230926 | 121400 | 11892534100 | 27350 | 27300 | 27350 | 27300 | 418 |
| 439 | 20230926 | 121300 | 11881106700 | 27300 | 27350 | 27400 | 27300 | 507 |
| 440 | 20230926 | 121200 | 11867249150 | 27350 | 27350 | 27400 | 27350 | 1213 |
| 441 | 20230926 | 121100 | 11834072500 | 27400 | 27350 | 27400 | 27350 | 364 |
| 442 | 20230926 | 121000 | 11824114700 | 27400 | 27350 | 27400 | 27350 | 786 |
| 443 | 20230926 | 120900 | 11802617350 | 27350 | 27350 | 27350 | 27300 | 939 |
| 444 | 20230926 | 120800 | 11776937050 | 27350 | 27350 | 27400 | 27300 | 2435 |
| 445 | 20230926 | 120700 | 11710286750 | 27350 | 27300 | 27350 | 27300 | 845 |
| 446 | 20230926 | 120600 | 11687209200 | 27350 | 27300 | 27350 | 27300 | 3421 |
| 447 | 20230926 | 120500 | 11593815250 | 27300 | 27300 | 27300 | 27300 | 210 |
| 448 | 20230926 | 120400 | 11588082250 | 27350 | 27300 | 27350 | 27300 | 414 |
| 449 | 20230926 | 120300 | 11576779750 | 27350 | 27300 | 27350 | 27300 | 626 |
| 450 | 20230926 | 120200 | 11559689750 | 27350 | 27300 | 27350 | 27300 | 455 |
| 451 | 20230926 | 120100 | 11547268100 | 27350 | 27350 | 27350 | 27300 | 1007 |
| 452 | 20230926 | 120000 | 11519776700 | 27300 | 27350 | 27350 | 27300 | 414 |
| 453 | 20230926 | 115900 | 11508474400 | 27300 | 27350 | 27350 | 27300 | 5366 |
| 454 | 20230926 | 115800 | 11361923450 | 27350 | 27350 | 27400 | 27350 | 1144 |
| 455 | 20230926 | 115700 | 11330634700 | 27350 | 27350 | 27400 | 27350 | 1281 |
| 456 | 20230926 | 115600 | 11295598450 | 27350 | 27350 | 27400 | 27350 | 701 |
| 457 | 20230926 | 115500 | 11276424150 | 27350 | 27400 | 27400 | 27350 | 166 |
| 458 | 20230926 | 115400 | 11271883800 | 27350 | 27300 | 27400 | 27300 | 507 |
| 459 | 20230926 | 115300 | 11258019750 | 27300 | 27350 | 27400 | 27300 | 886 |
| 460 | 20230926 | 115200 | 11233793200 | 27300 | 27300 | 27350 | 27300 | 538 |
| 461 | 20230926 | 115100 | 11219096000 | 27350 | 27350 | 27350 | 27300 | 1487 |
| 462 | 20230926 | 115000 | 11178488300 | 27300 | 27300 | 27300 | 27250 | 11766 |
| 463 | 20230926 | 114900 | 10857290700 | 27300 | 27300 | 27350 | 27300 | 1028 |
| 464 | 20230926 | 114800 | 10829213500 | 27300 | 27350 | 27350 | 27300 | 541 |
| 465 | 20230926 | 114700 | 10814431750 | 27300 | 27300 | 27350 | 27300 | 434 |
| 466 | 20230926 | 114600 | 10802575400 | 27300 | 27350 | 27350 | 27300 | 205 |
| 467 | 20230926 | 114500 | 10796972300 | 27300 | 27350 | 27400 | 27300 | 1559 |
| 468 | 20230926 | 114400 | 10754337150 | 27350 | 27300 | 27350 | 27300 | 1234 |
| 469 | 20230926 | 114300 | 10720591700 | 27350 | 27350 | 27400 | 27300 | 1660 |
| 470 | 20230926 | 114200 | 10675197550 | 27400 | 27350 | 27400 | 27350 | 218 |
| 471 | 20230926 | 114100 | 10669234600 | 27350 | 27350 | 27400 | 27350 | 1000 |
| 472 | 20230926 | 114000 | 10641869600 | 27350 | 27300 | 27400 | 27300 | 5844 |
| 473 | 20230926 | 113900 | 10482032000 | 27350 | 27300 | 27350 | 27300 | 1039 |
| 474 | 20230926 | 113800 | 10453667000 | 27350 | 27300 | 27350 | 27300 | 354 |
| 475 | 20230926 | 113700 | 10444002500 | 27300 | 27300 | 27350 | 27300 | 2048 |
| 476 | 20230926 | 113600 | 10388070100 | 27300 | 27300 | 27350 | 27250 | 3692 |
| 477 | 20230926 | 113500 | 10287273200 | 27300 | 27350 | 27350 | 27300 | 1080 |
| 478 | 20230926 | 113400 | 10257776800 | 27350 | 27350 | 27350 | 27250 | 6632 |
| 479 | 20230926 | 113300 | 10076717000 | 27300 | 27350 | 27400 | 27300 | 8443 |
| 480 | 20230926 | 113200 | 9845857000 | 27350 | 27350 | 27400 | 27350 | 533 |
| 481 | 20230926 | 113100 | 9831266600 | 27350 | 27350 | 27400 | 27350 | 368 |
| 482 | 20230926 | 113000 | 9821190400 | 27400 | 27350 | 27400 | 27350 | 587 |
| 483 | 20230926 | 112900 | 9805114750 | 27350 | 27400 | 27400 | 27350 | 2347 |
| 484 | 20230926 | 112800 | 9740920200 | 27350 | 27350 | 27400 | 27350 | 867 |
| 485 | 20230926 | 112700 | 9717182700 | 27400 | 27400 | 27450 | 27350 | 1439 |
| 486 | 20230926 | 112600 | 9677757900 | 27400 | 27400 | 27450 | 27400 | 676 |
| 487 | 20230926 | 112500 | 9659235400 | 27400 | 27400 | 27450 | 27400 | 221 |
| 488 | 20230926 | 112400 | 9653179850 | 27400 | 27400 | 27400 | 27400 | 362 |
| 489 | 20230926 | 112300 | 9643261050 | 27450 | 27400 | 27450 | 27350 | 1513 |
| 490 | 20230926 | 112200 | 9601805550 | 27450 | 27400 | 27450 | 27350 | 1834 |
| 491 | 20230926 | 112100 | 9551558050 | 27400 | 27450 | 27450 | 27400 | 598 |
| 492 | 20230926 | 112000 | 9535171950 | 27400 | 27350 | 27450 | 27350 | 1995 |
| 493 | 20230926 | 111900 | 9480529800 | 27350 | 27350 | 27400 | 27300 | 21055 |
| 494 | 20230926 | 111800 | 8905308200 | 27400 | 27400 | 27450 | 27400 | 4661 |
| 495 | 20230926 | 111700 | 8777550600 | 27400 | 27400 | 27500 | 27400 | 6714 |
| 496 | 20230926 | 111600 | 8593545300 | 27450 | 27450 | 27500 | 27400 | 2400 |
| 497 | 20230926 | 111500 | 8527702900 | 27450 | 27450 | 27500 | 27400 | 908 |
| 498 | 20230926 | 111400 | 8502789300 | 27450 | 27450 | 27450 | 27400 | 604 |
| 499 | 20230926 | 111300 | 8486216850 | 27450 | 27450 | 27500 | 27450 | 2196 |
| 500 | 20230926 | 111200 | 8425934900 | 27450 | 27500 | 27500 | 27450 | 543 |
| 501 | 20230926 | 111100 | 8411029200 | 27500 | 27450 | 27500 | 27400 | 1581 |
| 502 | 20230926 | 111000 | 8367622700 | 27450 | 27500 | 27500 | 27400 | 11948 |
| 503 | 20230926 | 110900 | 8039856950 | 27450 | 27500 | 27550 | 27450 | 8303 |
| 504 | 20230926 | 110800 | 7811555750 | 27550 | 27550 | 27550 | 27500 | 423 |
| 505 | 20230926 | 110700 | 7799913550 | 27500 | 27550 | 27550 | 27500 | 508 |
| 506 | 20230926 | 110600 | 7785931350 | 27550 | 27550 | 27550 | 27500 | 454 |
| 507 | 20230926 | 110500 | 7773432450 | 27500 | 27500 | 27550 | 27500 | 645 |
| 508 | 20230926 | 110400 | 7755677350 | 27550 | 27500 | 27550 | 27500 | 457 |
| 509 | 20230926 | 110300 | 7743100000 | 27550 | 27550 | 27550 | 27500 | 1073 |
| 510 | 20230926 | 110200 | 7713557750 | 27500 | 27550 | 27550 | 27500 | 1949 |
| 511 | 20230926 | 110100 | 7659919450 | 27550 | 27500 | 27550 | 27500 | 2901 |
| 512 | 20230926 | 110000 | 7580006850 | 27550 | 27550 | 27550 | 27500 | 1441 |
| 513 | 20230926 | 105900 | 7540322100 | 27500 | 27550 | 27550 | 27500 | 326 |
| 514 | 20230926 | 105800 | 7531355400 | 27500 | 27500 | 27550 | 27500 | 404 |
| 515 | 20230926 | 105700 | 7520243100 | 27500 | 27500 | 27550 | 27500 | 317 |
| 516 | 20230926 | 105600 | 7511525550 | 27500 | 27500 | 27550 | 27500 | 2489 |
| 517 | 20230926 | 105500 | 7443069650 | 27550 | 27500 | 27550 | 27500 | 1225 |
| 518 | 20230926 | 105400 | 7409378250 | 27500 | 27550 | 27550 | 27500 | 760 |
| 519 | 20230926 | 105300 | 7388469400 | 27550 | 27550 | 27600 | 27500 | 3402 |
| 520 | 20230926 | 105200 | 7294752050 | 27600 | 27600 | 27600 | 27550 | 1123 |
| 521 | 20230926 | 105100 | 7263811150 | 27550 | 27550 | 27550 | 27550 | 1073 |
| 522 | 20230926 | 105000 | 7234250000 | 27600 | 27550 | 27600 | 27550 | 559 |
| 523 | 20230926 | 104900 | 7218847700 | 27600 | 27600 | 27650 | 27600 | 5083 |
| 524 | 20230926 | 104800 | 7078556550 | 27600 | 27600 | 27650 | 27600 | 825 |
| 525 | 20230926 | 104700 | 7055785500 | 27650 | 27600 | 27650 | 27600 | 774 |
| 526 | 20230926 | 104600 | 7034393450 | 27650 | 27600 | 27650 | 27600 | 550 |
| 527 | 20230926 | 104500 | 7019213100 | 27600 | 27600 | 27650 | 27600 | 663 |
| 528 | 20230926 | 104400 | 7000899950 | 27600 | 27600 | 27650 | 27600 | 690 |
| 529 | 20230926 | 104300 | 6981840050 | 27600 | 27650 | 27650 | 27600 | 1845 |
| 530 | 20230926 | 104200 | 6930854600 | 27650 | 27650 | 27700 | 27650 | 1074 |
| 531 | 20230926 | 104100 | 6901158400 | 27700 | 27650 | 27700 | 27650 | 433 |
| 532 | 20230926 | 104000 | 6889185400 | 27700 | 27650 | 27700 | 27650 | 1585 |
| 533 | 20230926 | 103900 | 6845359550 | 27650 | 27650 | 27700 | 27650 | 540 |
| 534 | 20230926 | 103800 | 6830424750 | 27650 | 27700 | 27700 | 27650 | 388 |
| 535 | 20230926 | 103700 | 6819686750 | 27650 | 27650 | 27700 | 27650 | 488 |
| 536 | 20230926 | 103600 | 6806185150 | 27650 | 27700 | 27700 | 27650 | 830 |
| 537 | 20230926 | 103500 | 6783235100 | 27650 | 27650 | 27700 | 27650 | 443 |
| 538 | 20230926 | 103400 | 6770982850 | 27650 | 27650 | 27700 | 27650 | 788 |
| 539 | 20230926 | 103300 | 6749189150 | 27650 | 27700 | 27700 | 27650 | 3269 |
| 540 | 20230926 | 103200 | 6658660500 | 27700 | 27750 | 27750 | 27700 | 398 |
| 541 | 20230926 | 103100 | 6647625300 | 27700 | 27700 | 27750 | 27700 | 513 |
| 542 | 20230926 | 103000 | 6633411300 | 27700 | 27600 | 27750 | 27600 | 3983 |
| 543 | 20230926 | 102900 | 6523164650 | 27600 | 27550 | 27600 | 27550 | 4846 |
| 544 | 20230926 | 102800 | 6389543900 | 27550 | 27550 | 27600 | 27550 | 79 |
| 545 | 20230926 | 102700 | 6387367400 | 27550 | 27550 | 27600 | 27550 | 470 |
| 546 | 20230926 | 102600 | 6374404050 | 27550 | 27600 | 27650 | 27550 | 1281 |
| 547 | 20230926 | 102500 | 6339053750 | 27600 | 27650 | 27650 | 27600 | 638 |
| 548 | 20230926 | 102400 | 6321444550 | 27600 | 27550 | 27600 | 27550 | 358 |
| 549 | 20230926 | 102300 | 6311565500 | 27600 | 27550 | 27650 | 27550 | 637 |
| 550 | 20230926 | 102200 | 6293983850 | 27600 | 27600 | 27600 | 27550 | 949 |
| 551 | 20230926 | 102100 | 6267812600 | 27600 | 27600 | 27650 | 27600 | 758 |
| 552 | 20230926 | 102000 | 6246884100 | 27600 | 27550 | 27600 | 27550 | 800 |
| 553 | 20230926 | 101900 | 6224819500 | 27550 | 27550 | 27600 | 27550 | 376 |
| 554 | 20230926 | 101800 | 6214458200 | 27550 | 27600 | 27650 | 27550 | 1408 |
| 555 | 20230926 | 101700 | 6175641000 | 27600 | 27600 | 27600 | 27550 | 2008 |
| 556 | 20230926 | 101600 | 6120253500 | 27550 | 27550 | 27600 | 27550 | 159 |
| 557 | 20230926 | 101500 | 6115869950 | 27600 | 27600 | 27600 | 27550 | 1571 |
| 558 | 20230926 | 101400 | 6072524500 | 27600 | 27600 | 27650 | 27600 | 755 |
| 559 | 20230926 | 101300 | 6051681450 | 27600 | 27550 | 27600 | 27500 | 1316 |
| 560 | 20230926 | 101200 | 6015397050 | 27550 | 27600 | 27600 | 27500 | 1482 |
| 561 | 20230926 | 101100 | 5974538700 | 27600 | 27600 | 27650 | 27600 | 760 |
| 562 | 20230926 | 101000 | 5953557650 | 27600 | 27600 | 27650 | 27600 | 532 |
| 563 | 20230926 | 100900 | 5938874150 | 27600 | 27600 | 27600 | 27550 | 1058 |
| 564 | 20230926 | 100800 | 5909708900 | 27600 | 27550 | 27600 | 27550 | 1484 |
| 565 | 20230926 | 100700 | 5868777000 | 27550 | 27550 | 27600 | 27500 | 1327 |
| 566 | 20230926 | 100600 | 5832217100 | 27600 | 27550 | 27600 | 27550 | 214 |
| 567 | 20230926 | 100500 | 5826320950 | 27550 | 27550 | 27550 | 27500 | 1377 |
| 568 | 20230926 | 100400 | 5788399200 | 27550 | 27550 | 27600 | 27550 | 2486 |
| 569 | 20230926 | 100300 | 5719909650 | 27550 | 27500 | 27600 | 27500 | 1922 |
| 570 | 20230926 | 100200 | 5666962550 | 27500 | 27450 | 27550 | 27450 | 3639 |
| 571 | 20230926 | 100100 | 5566917550 | 27450 | 27450 | 27500 | 27400 | 4697 |
| 572 | 20230926 | 100000 | 5437983600 | 27450 | 27500 | 27500 | 27450 | 1125 |
| 573 | 20230926 | 095900 | 5407091850 | 27500 | 27500 | 27500 | 27450 | 1424 |
| 574 | 20230926 | 095800 | 5367985050 | 27500 | 27500 | 27550 | 27500 | 8469 |
| 575 | 20230926 | 095700 | 5135076400 | 27550 | 27500 | 27550 | 27500 | 1767 |
| 576 | 20230926 | 095600 | 5086479850 | 27550 | 27550 | 27600 | 27500 | 5114 |
| 577 | 20230926 | 095500 | 4945647400 | 27550 | 27550 | 27600 | 27550 | 2636 |
| 578 | 20230926 | 095400 | 4872954700 | 27550 | 27600 | 27600 | 27550 | 690 |
| 579 | 20230926 | 095300 | 4853939250 | 27600 | 27600 | 27600 | 27550 | 1951 |
| 580 | 20230926 | 095200 | 4800113350 | 27600 | 27650 | 27650 | 27550 | 1957 |
| 581 | 20230926 | 095100 | 4746101250 | 27650 | 27700 | 27700 | 27600 | 2282 |
| 582 | 20230926 | 095000 | 4683049050 | 27650 | 27700 | 27700 | 27650 | 578 |
| 583 | 20230926 | 094900 | 4667065250 | 27700 | 27700 | 27700 | 27650 | 616 |
| 584 | 20230926 | 094800 | 4650029550 | 27700 | 27650 | 27700 | 27650 | 369 |
| 585 | 20230926 | 094700 | 4639825250 | 27650 | 27650 | 27700 | 27650 | 2642 |
| 586 | 20230926 | 094600 | 4566773450 | 27650 | 27650 | 27650 | 27650 | 583 |
| 587 | 20230926 | 094500 | 4550653500 | 27700 | 27700 | 27700 | 27600 | 3755 |
| 588 | 20230926 | 094400 | 4446826550 | 27650 | 27650 | 27700 | 27650 | 2884 |
| 589 | 20230926 | 094300 | 4367070600 | 27700 | 27700 | 27700 | 27650 | 342 |
| 590 | 20230926 | 094200 | 4357608900 | 27650 | 27700 | 27750 | 27650 | 5670 |
| 591 | 20230926 | 094100 | 4200551550 | 27700 | 27750 | 27750 | 27700 | 2764 |
| 592 | 20230926 | 094000 | 4123979700 | 27750 | 27700 | 27750 | 27700 | 959 |
| 593 | 20230926 | 093900 | 4097405200 | 27700 | 27750 | 27800 | 27700 | 2435 |
| 594 | 20230926 | 093800 | 4029827100 | 27750 | 27800 | 27800 | 27750 | 1020 |
| 595 | 20230926 | 093700 | 4001521550 | 27750 | 27800 | 27850 | 27750 | 4896 |
| 596 | 20230926 | 093600 | 3865417950 | 27850 | 27850 | 27850 | 27800 | 1246 |
| 597 | 20230926 | 093500 | 3830722450 | 27850 | 27950 | 27950 | 27850 | 2436 |
| 598 | 20230926 | 093400 | 3762871550 | 27900 | 27900 | 27950 | 27900 | 1692 |
| 599 | 20230926 | 093300 | 3715659700 | 27900 | 27950 | 27950 | 27900 | 569 |
| 600 | 20230926 | 093200 | 3699769900 | 27950 | 27950 | 27950 | 27900 | 1819 |
| 601 | 20230926 | 093100 | 3648993550 | 27950 | 27950 | 27950 | 27900 | 1193 |
| 602 | 20230926 | 093000 | 3615686350 | 27900 | 27850 | 27950 | 27850 | 10252 |
| 603 | 20230926 | 092900 | 3329841200 | 27850 | 27800 | 27850 | 27800 | 975 |
| 604 | 20230926 | 092800 | 3302706100 | 27800 | 27800 | 27850 | 27800 | 312 |
| 605 | 20230926 | 092700 | 3294027300 | 27850 | 27850 | 27850 | 27800 | 970 |
| 606 | 20230926 | 092600 | 3267055500 | 27800 | 27800 | 27850 | 27800 | 1743 |
| 607 | 20230926 | 092500 | 3218596200 | 27850 | 27850 | 27850 | 27800 | 985 |
| 608 | 20230926 | 092400 | 3191203000 | 27850 | 27850 | 27850 | 27800 | 776 |
| 609 | 20230926 | 092300 | 3169618300 | 27850 | 27850 | 27850 | 27800 | 1160 |
| 610 | 20230926 | 092200 | 3137316000 | 27850 | 27800 | 27850 | 27800 | 1167 |
| 611 | 20230926 | 092100 | 3104868900 | 27800 | 27800 | 27850 | 27800 | 1073 |
| 612 | 20230926 | 092000 | 3075039400 | 27800 | 27850 | 27850 | 27800 | 4575 |
| 613 | 20230926 | 091900 | 2947846000 | 27800 | 27800 | 27850 | 27800 | 457 |
| 614 | 20230926 | 091800 | 2935121800 | 27800 | 27850 | 27900 | 27800 | 2502 |
| 615 | 20230926 | 091700 | 2865432150 | 27850 | 27850 | 27900 | 27800 | 5809 |
| 616 | 20230926 | 091600 | 2703663650 | 27850 | 27850 | 27850 | 27800 | 1759 |
| 617 | 20230926 | 091500 | 2654704600 | 27850 | 27800 | 27850 | 27800 | 4827 |
| 618 | 20230926 | 091400 | 2520407050 | 27850 | 27900 | 27900 | 27850 | 3533 |
| 619 | 20230926 | 091300 | 2422002100 | 27900 | 27950 | 27950 | 27800 | 5334 |
| 620 | 20230926 | 091200 | 2273312500 | 27950 | 27950 | 27950 | 27900 | 712 |
| 621 | 20230926 | 091100 | 2253418350 | 27950 | 27950 | 28000 | 27900 | 1137 |
| 622 | 20230926 | 091000 | 2221652350 | 27950 | 27950 | 28000 | 27900 | 1963 |
| 623 | 20230926 | 090900 | 2166780650 | 27950 | 27900 | 27950 | 27850 | 6028 |
| 624 | 20230926 | 090800 | 1998439000 | 27900 | 27900 | 27900 | 27850 | 883 |
| 625 | 20230926 | 090700 | 1973805300 | 27900 | 27850 | 27950 | 27850 | 1448 |
| 626 | 20230926 | 090600 | 1933413100 | 27850 | 27950 | 27950 | 27850 | 5364 |
| 627 | 20230926 | 090500 | 1783776650 | 27950 | 27900 | 27950 | 27850 | 3358 |
| 628 | 20230926 | 090400 | 1690100450 | 27900 | 28000 | 28000 | 27850 | 11200 |
| 629 | 20230926 | 090300 | 1377245200 | 27950 | 27950 | 28000 | 27950 | 3952 |
| 630 | 20230926 | 090200 | 1266691700 | 27950 | 27900 | 28000 | 27850 | 14024 |
| 631 | 20230926 | 090100 | 875076550 | 27850 | 27750 | 27900 | 27700 | 10742 |
| 632 | 20230926 | 090000 | 576019500 | 27800 | 27500 | 27800 | 27500 | 20541 |