33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 3 | 20230926 | 191900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230926 | 191800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230926 | 191700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230926 | 191600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230926 | 191500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230926 | 191400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230926 | 191300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230926 | 191200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230926 | 191100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230926 | 191000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230926 | 190900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230926 | 190800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230926 | 190700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230926 | 190600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230926 | 190500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230926 | 190400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230926 | 190300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230926 | 190200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230926 | 190100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230926 | 190000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230926 | 185900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230926 | 185800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230926 | 185700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230926 | 185600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230926 | 185500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230926 | 185400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230926 | 185300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230926 | 185200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230926 | 185100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230926 | 185000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 33 | 20230926 | 184900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230926 | 184800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230926 | 184700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230926 | 184600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230926 | 184500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230926 | 184400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230926 | 184300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230926 | 184200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230926 | 184100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230926 | 184000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230926 | 183900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230926 | 183800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230926 | 183700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230926 | 183600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230926 | 183500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230926 | 183400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230926 | 183300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230926 | 183200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230926 | 183100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230926 | 183000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230926 | 182900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230926 | 182800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230926 | 182700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230926 | 182600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230926 | 182500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230926 | 182400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230926 | 182300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230926 | 182200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230926 | 182100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230926 | 182000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 63 | 20230926 | 181900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230926 | 181800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230926 | 181700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230926 | 181600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230926 | 181500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230926 | 181400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230926 | 181300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230926 | 181200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230926 | 181100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230926 | 181000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230926 | 180900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230926 | 180800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230926 | 180700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230926 | 180600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230926 | 180500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230926 | 180400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230926 | 180300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230926 | 180200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230926 | 180100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230926 | 180000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230926 | 175900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230926 | 175800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230926 | 175700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230926 | 175600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230926 | 175500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230926 | 175400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230926 | 175300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230926 | 175200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230926 | 175100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230926 | 175000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 93 | 20230926 | 174900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230926 | 174800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230926 | 174700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230926 | 174600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230926 | 174500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230926 | 174400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230926 | 174300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230926 | 174200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230926 | 174100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230926 | 174000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230926 | 173900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230926 | 173800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230926 | 173700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230926 | 173600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230926 | 173500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230926 | 173400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230926 | 173300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230926 | 173200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230926 | 173100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230926 | 173000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230926 | 172900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230926 | 172800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230926 | 172700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230926 | 172600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230926 | 172500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230926 | 172400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230926 | 172300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230926 | 172200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230926 | 172100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230926 | 172000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 123 | 20230926 | 171900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230926 | 171800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230926 | 171700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230926 | 171600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230926 | 171500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230926 | 171400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230926 | 171300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230926 | 171200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230926 | 171100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230926 | 171000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230926 | 170900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230926 | 170800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230926 | 170700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230926 | 170600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230926 | 170500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230926 | 170400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230926 | 170300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230926 | 170200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230926 | 170100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230926 | 170000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230926 | 165900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230926 | 165800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230926 | 165700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230926 | 165600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230926 | 165500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230926 | 165400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230926 | 165300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230926 | 165200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230926 | 165100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230926 | 165000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 153 | 20230926 | 164900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230926 | 164800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230926 | 164700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230926 | 164600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230926 | 164500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230926 | 164400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230926 | 164300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230926 | 164200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230926 | 164100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230926 | 164000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230926 | 163900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230926 | 163800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230926 | 163700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230926 | 163600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230926 | 163500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230926 | 163400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230926 | 163300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230926 | 163200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230926 | 163100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230926 | 163000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230926 | 162900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230926 | 162800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230926 | 162700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230926 | 162600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230926 | 162500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230926 | 162400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230926 | 162300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230926 | 162200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230926 | 162100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230926 | 162000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 183 | 20230926 | 161900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230926 | 161800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230926 | 161700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230926 | 161600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230926 | 161500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230926 | 161400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230926 | 161300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230926 | 161200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230926 | 161100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230926 | 161000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230926 | 160900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230926 | 160800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230926 | 160700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230926 | 160600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230926 | 160500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230926 | 160400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230926 | 160300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230926 | 160200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230926 | 160100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230926 | 160000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230926 | 155900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230926 | 155800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230926 | 155700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230926 | 155600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230926 | 155500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230926 | 155400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230926 | 155300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230926 | 155200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230926 | 155100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230926 | 155000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 213 | 20230926 | 154900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230926 | 154800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230926 | 154700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230926 | 154600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20230926 | 154500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20230926 | 154400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20230926 | 154300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20230926 | 154200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20230926 | 154100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20230926 | 154000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20230926 | 153900 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20230926 | 153800 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20230926 | 153700 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20230926 | 153600 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20230926 | 153500 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20230926 | 153400 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20230926 | 153300 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20230926 | 153200 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20230926 | 153100 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20230926 | 153000 | 11968655800 | 27650 | 27650 | 27650 | 27650 | 7433 |
| 233 | 20230926 | 152900 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20230926 | 152800 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20230926 | 152700 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20230926 | 152600 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20230926 | 152500 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20230926 | 152400 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20230926 | 152300 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20230926 | 152200 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20230926 | 152100 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 242 | 20230926 | 152000 | 11763133350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 243 | 20230926 | 151900 | 11763133350 | 27650 | 27600 | 27650 | 27550 | 993 |
| 244 | 20230926 | 151800 | 11735720150 | 27550 | 27500 | 27650 | 27500 | 2504 |
| 245 | 20230926 | 151700 | 11666696750 | 27550 | 27550 | 27550 | 27500 | 430 |
| 246 | 20230926 | 151600 | 11654861500 | 27550 | 27500 | 27550 | 27450 | 905 |
| 247 | 20230926 | 151500 | 11629972950 | 27500 | 27500 | 27550 | 27500 | 2151 |
| 248 | 20230926 | 151400 | 11570815050 | 27500 | 27500 | 27550 | 27450 | 668 |
| 249 | 20230926 | 151300 | 11552446200 | 27550 | 27450 | 27550 | 27400 | 2648 |
| 250 | 20230926 | 151200 | 11479684850 | 27500 | 27550 | 27550 | 27400 | 2767 |
| 251 | 20230926 | 151100 | 11403697050 | 27550 | 27550 | 27550 | 27450 | 727 |
| 252 | 20230926 | 151000 | 11383682850 | 27550 | 27550 | 27600 | 27550 | 2378 |
| 253 | 20230926 | 150900 | 11318092950 | 27450 | 27550 | 27600 | 27450 | 4821 |
| 254 | 20230926 | 150800 | 11185514750 | 27550 | 27550 | 27550 | 27550 | 403 |
| 255 | 20230926 | 150700 | 11174412100 | 27600 | 27650 | 27700 | 27550 | 492 |
| 256 | 20230926 | 150600 | 11160831700 | 27650 | 27600 | 27650 | 27550 | 1060 |
| 257 | 20230926 | 150500 | 11131543500 | 27600 | 27600 | 27600 | 27450 | 6223 |
| 258 | 20230926 | 150400 | 10960243050 | 27600 | 27650 | 27650 | 27550 | 1190 |
| 259 | 20230926 | 150300 | 10927406050 | 27600 | 27650 | 27650 | 27550 | 291 |
| 260 | 20230926 | 150200 | 10919374500 | 27650 | 27600 | 27650 | 27600 | 2386 |
| 261 | 20230926 | 150100 | 10853490850 | 27650 | 27650 | 27700 | 27650 | 836 |
| 262 | 20230926 | 150000 | 10830371350 | 27650 | 27650 | 27700 | 27650 | 598 |
| 263 | 20230926 | 145900 | 10813834600 | 27650 | 27650 | 27700 | 27600 | 1769 |
| 264 | 20230926 | 145800 | 10764919500 | 27700 | 27700 | 27700 | 27650 | 925 |
| 265 | 20230926 | 145700 | 10739335900 | 27650 | 27800 | 27800 | 27650 | 5323 |
| 266 | 20230926 | 145600 | 10591866700 | 27800 | 27800 | 27800 | 27750 | 278 |
| 267 | 20230926 | 145500 | 10584141300 | 27800 | 27750 | 27800 | 27700 | 2489 |
| 268 | 20230926 | 145400 | 10515072550 | 27800 | 27800 | 27800 | 27750 | 606 |
| 269 | 20230926 | 145300 | 10498229850 | 27800 | 27750 | 27800 | 27750 | 297 |
| 270 | 20230926 | 145200 | 10489980850 | 27750 | 27800 | 27800 | 27750 | 469 |
| 271 | 20230926 | 145100 | 10476954400 | 27750 | 27750 | 27800 | 27750 | 661 |
| 272 | 20230926 | 145000 | 10458611300 | 27750 | 27750 | 27750 | 27700 | 324 |
| 273 | 20230926 | 144900 | 10449625800 | 27700 | 27700 | 27750 | 27700 | 1023 |
| 274 | 20230926 | 144800 | 10421262600 | 27700 | 27750 | 27800 | 27700 | 991 |
| 275 | 20230926 | 144700 | 10393764350 | 27800 | 27750 | 27800 | 27700 | 555 |
| 276 | 20230926 | 144600 | 10378366550 | 27700 | 27850 | 27850 | 27600 | 14730 |
| 277 | 20230926 | 144500 | 9969830600 | 27800 | 27800 | 27800 | 27800 | 579 |
| 278 | 20230926 | 144400 | 9953734400 | 27850 | 27800 | 27850 | 27800 | 63 |
| 279 | 20230926 | 144300 | 9951981950 | 27850 | 27800 | 27850 | 27800 | 302 |
| 280 | 20230926 | 144200 | 9943578500 | 27800 | 27800 | 27800 | 27800 | 170 |
| 281 | 20230926 | 144100 | 9938852500 | 27800 | 27850 | 27850 | 27800 | 226 |
| 282 | 20230926 | 144000 | 9932559500 | 27900 | 27800 | 27900 | 27800 | 387 |
| 283 | 20230926 | 143900 | 9921784850 | 27800 | 27850 | 27850 | 27800 | 304 |
| 284 | 20230926 | 143800 | 9913326900 | 27800 | 27850 | 27850 | 27800 | 395 |
| 285 | 20230926 | 143700 | 9902338800 | 27850 | 27850 | 27900 | 27850 | 478 |
| 286 | 20230926 | 143600 | 9889026250 | 27850 | 27900 | 27900 | 27850 | 90 |
| 287 | 20230926 | 143500 | 9886518650 | 27900 | 27850 | 27900 | 27800 | 958 |
| 288 | 20230926 | 143400 | 9859839200 | 27800 | 27800 | 27850 | 27800 | 754 |
| 289 | 20230926 | 143300 | 9838871550 | 27850 | 27850 | 27850 | 27800 | 284 |
| 290 | 20230926 | 143200 | 9830963150 | 27850 | 27800 | 27850 | 27800 | 822 |
| 291 | 20230926 | 143100 | 9808072350 | 27850 | 27850 | 27850 | 27850 | 124 |
| 292 | 20230926 | 143000 | 9804618950 | 27850 | 27800 | 27850 | 27800 | 779 |
| 293 | 20230926 | 142900 | 9782958600 | 27800 | 27850 | 27850 | 27800 | 157 |
| 294 | 20230926 | 142800 | 9778593650 | 27800 | 27850 | 27850 | 27800 | 204 |
| 295 | 20230926 | 142700 | 9772919450 | 27850 | 27850 | 27850 | 27850 | 142 |
| 296 | 20230926 | 142600 | 9768964750 | 27850 | 27800 | 27850 | 27800 | 1355 |
| 297 | 20230926 | 142500 | 9731231950 | 27800 | 27800 | 27850 | 27800 | 949 |
| 298 | 20230926 | 142400 | 9704849150 | 27850 | 27800 | 27850 | 27800 | 252 |
| 299 | 20230926 | 142300 | 9697842150 | 27850 | 27850 | 27900 | 27800 | 1937 |
| 300 | 20230926 | 142200 | 9643894600 | 27900 | 27900 | 27900 | 27850 | 628 |
| 301 | 20230926 | 142100 | 9626397400 | 27900 | 27850 | 27900 | 27850 | 379 |
| 302 | 20230926 | 142000 | 9615823800 | 27900 | 27900 | 27900 | 27850 | 1182 |
| 303 | 20230926 | 141900 | 9582875300 | 27900 | 27900 | 27950 | 27900 | 1062 |
| 304 | 20230926 | 141800 | 9553245350 | 27900 | 27900 | 27900 | 27850 | 553 |
| 305 | 20230926 | 141700 | 9537820850 | 27900 | 27900 | 27900 | 27900 | 455 |
| 306 | 20230926 | 141600 | 9525126350 | 27950 | 27950 | 27950 | 27950 | 47 |
| 307 | 20230926 | 141500 | 9523812700 | 27950 | 27950 | 27950 | 27900 | 490 |
| 308 | 20230926 | 141400 | 9510137100 | 27950 | 27950 | 27950 | 27950 | 208 |
| 309 | 20230926 | 141300 | 9504323500 | 27900 | 27950 | 27950 | 27900 | 216 |
| 310 | 20230926 | 141200 | 9498295050 | 27900 | 28000 | 28050 | 27900 | 1210 |
| 311 | 20230926 | 141100 | 9464466050 | 28000 | 27950 | 28000 | 27950 | 1102 |
| 312 | 20230926 | 141000 | 9433611000 | 28000 | 27900 | 28000 | 27900 | 610 |
| 313 | 20230926 | 140900 | 9416561000 | 27900 | 27900 | 27950 | 27900 | 203 |
| 314 | 20230926 | 140800 | 9410896100 | 27900 | 27950 | 27950 | 27900 | 98 |
| 315 | 20230926 | 140700 | 9408161200 | 27950 | 28000 | 28000 | 27950 | 1995 |
| 316 | 20230926 | 140600 | 9352314250 | 28000 | 28050 | 28050 | 28000 | 2759 |
| 317 | 20230926 | 140500 | 9274970950 | 28050 | 28100 | 28100 | 28050 | 1804 |
| 318 | 20230926 | 140400 | 9224341150 | 28100 | 28100 | 28150 | 28100 | 2456 |
| 319 | 20230926 | 140300 | 9155310400 | 28100 | 28150 | 28150 | 28100 | 393 |
| 320 | 20230926 | 140200 | 9144251150 | 28100 | 28100 | 28150 | 28100 | 921 |
| 321 | 20230926 | 140100 | 9118357300 | 28100 | 28150 | 28150 | 28100 | 425 |
| 322 | 20230926 | 140000 | 9106409050 | 28150 | 28100 | 28150 | 28100 | 1702 |
| 323 | 20230926 | 135900 | 9058581900 | 28100 | 28100 | 28100 | 28100 | 1088 |
| 324 | 20230926 | 135800 | 9028009100 | 28100 | 28050 | 28100 | 28050 | 164 |
| 325 | 20230926 | 135700 | 9023401850 | 28050 | 28100 | 28100 | 28050 | 1454 |
| 326 | 20230926 | 135600 | 8982555450 | 28100 | 28050 | 28100 | 28050 | 1430 |
| 327 | 20230926 | 135500 | 8942413950 | 28050 | 28100 | 28100 | 28050 | 508 |
| 328 | 20230926 | 135400 | 8928139500 | 28100 | 28100 | 28150 | 28050 | 2699 |
| 329 | 20230926 | 135300 | 8852248000 | 28050 | 28100 | 28100 | 28050 | 484 |
| 330 | 20230926 | 135200 | 8838657650 | 28100 | 28000 | 28100 | 28000 | 6230 |
| 331 | 20230926 | 135100 | 8663996900 | 28000 | 27950 | 28000 | 27950 | 1974 |
| 332 | 20230926 | 135000 | 8608821350 | 27900 | 27950 | 27950 | 27900 | 127 |
| 333 | 20230926 | 134900 | 8605275600 | 27900 | 27900 | 27950 | 27900 | 247 |
| 334 | 20230926 | 134800 | 8598383800 | 27900 | 27850 | 27950 | 27850 | 2093 |
| 335 | 20230926 | 134700 | 8539989300 | 27900 | 27900 | 27900 | 27850 | 126 |
| 336 | 20230926 | 134600 | 8536479150 | 27900 | 27850 | 27900 | 27850 | 1011 |
| 337 | 20230926 | 134500 | 8508307700 | 27850 | 27850 | 27850 | 27850 | 101 |
| 338 | 20230926 | 134400 | 8505494850 | 27900 | 27850 | 27900 | 27850 | 457 |
| 339 | 20230926 | 134300 | 8492745800 | 27900 | 27900 | 27900 | 27900 | 3099 |
| 340 | 20230926 | 134200 | 8406283700 | 27900 | 27900 | 27900 | 27850 | 422 |
| 341 | 20230926 | 134100 | 8394529850 | 27850 | 27850 | 27900 | 27850 | 332 |
| 342 | 20230926 | 134000 | 8385282400 | 27850 | 27800 | 27850 | 27800 | 1532 |
| 343 | 20230926 | 133900 | 8342621350 | 27800 | 27800 | 27800 | 27800 | 652 |
| 344 | 20230926 | 133800 | 8324495750 | 27800 | 27800 | 27800 | 27750 | 2270 |
| 345 | 20230926 | 133700 | 8261398450 | 27800 | 27850 | 27850 | 27800 | 433 |
| 346 | 20230926 | 133600 | 8249339500 | 27850 | 27900 | 27950 | 27850 | 3959 |
| 347 | 20230926 | 133500 | 8138880100 | 27950 | 27950 | 27950 | 27900 | 459 |
| 348 | 20230926 | 133400 | 8126065500 | 27950 | 27950 | 28000 | 27900 | 4224 |
| 349 | 20230926 | 133300 | 8008032700 | 28000 | 27950 | 28000 | 27950 | 746 |
| 350 | 20230926 | 133200 | 7987180150 | 28000 | 28150 | 28150 | 27950 | 3756 |
| 351 | 20230926 | 133100 | 7881951000 | 28150 | 28050 | 28150 | 28050 | 6889 |
| 352 | 20230926 | 133000 | 7688484150 | 28000 | 27950 | 28050 | 27900 | 10682 |
| 353 | 20230926 | 132900 | 7389476750 | 27950 | 27900 | 27950 | 27850 | 1530 |
| 354 | 20230926 | 132800 | 7346792700 | 27900 | 27800 | 27900 | 27800 | 1606 |
| 355 | 20230926 | 132700 | 7302071100 | 27850 | 27800 | 27850 | 27800 | 1317 |
| 356 | 20230926 | 132600 | 7265441750 | 27800 | 27800 | 27850 | 27750 | 375 |
| 357 | 20230926 | 132500 | 7255020450 | 27800 | 27800 | 27800 | 27750 | 598 |
| 358 | 20230926 | 132400 | 7238396550 | 27800 | 27750 | 27800 | 27750 | 1337 |
| 359 | 20230926 | 132300 | 7201239400 | 27750 | 27750 | 27800 | 27750 | 99 |
| 360 | 20230926 | 132200 | 7198491650 | 27800 | 27800 | 27850 | 27800 | 1671 |
| 361 | 20230926 | 132100 | 7152037700 | 27800 | 27850 | 27850 | 27800 | 366 |
| 362 | 20230926 | 132000 | 7141851750 | 27800 | 27800 | 27850 | 27800 | 1026 |
| 363 | 20230926 | 131900 | 7113325250 | 27850 | 27850 | 27850 | 27800 | 524 |
| 364 | 20230926 | 131800 | 7098756950 | 27800 | 27800 | 27800 | 27750 | 1344 |
| 365 | 20230926 | 131700 | 7061415750 | 27750 | 27800 | 27800 | 27750 | 731 |
| 366 | 20230926 | 131600 | 7041110750 | 27800 | 27800 | 27850 | 27800 | 693 |
| 367 | 20230926 | 131500 | 7021845300 | 27800 | 27800 | 27850 | 27800 | 775 |
| 368 | 20230926 | 131400 | 7000300250 | 27800 | 27800 | 27850 | 27800 | 529 |
| 369 | 20230926 | 131300 | 6985586050 | 27800 | 27800 | 27850 | 27800 | 657 |
| 370 | 20230926 | 131200 | 6967308650 | 27800 | 27800 | 27850 | 27750 | 1990 |
| 371 | 20230926 | 131100 | 6911993800 | 27800 | 27750 | 27800 | 27750 | 702 |
| 372 | 20230926 | 131000 | 6892478300 | 27800 | 27750 | 27800 | 27750 | 1048 |
| 373 | 20230926 | 130900 | 6863366600 | 27800 | 27800 | 27800 | 27800 | 139 |
| 374 | 20230926 | 130800 | 6859502400 | 27750 | 27800 | 27800 | 27750 | 70 |
| 375 | 20230926 | 130700 | 6857558900 | 27800 | 27850 | 27850 | 27800 | 1028 |
| 376 | 20230926 | 130600 | 6828980450 | 27850 | 27850 | 27850 | 27800 | 1402 |
| 377 | 20230926 | 130500 | 6789954750 | 27850 | 27850 | 27850 | 27850 | 1342 |
| 378 | 20230926 | 130400 | 6752580050 | 27850 | 27850 | 27850 | 27800 | 854 |
| 379 | 20230926 | 130300 | 6728798650 | 27850 | 27900 | 27900 | 27850 | 597 |
| 380 | 20230926 | 130200 | 6712155850 | 27900 | 27850 | 27900 | 27850 | 1126 |
| 381 | 20230926 | 130100 | 6680746900 | 27850 | 27850 | 27900 | 27800 | 1266 |
| 382 | 20230926 | 130000 | 6645492150 | 27800 | 27750 | 27800 | 27750 | 1347 |
| 383 | 20230926 | 125900 | 6608053300 | 27750 | 27800 | 27800 | 27750 | 580 |
| 384 | 20230926 | 125800 | 6591957250 | 27750 | 27800 | 27800 | 27700 | 1005 |
| 385 | 20230926 | 125700 | 6564059300 | 27800 | 27800 | 27850 | 27750 | 740 |
| 386 | 20230926 | 125600 | 6543492400 | 27800 | 27800 | 27850 | 27750 | 626 |
| 387 | 20230926 | 125500 | 6526094100 | 27800 | 27800 | 27800 | 27750 | 257 |
| 388 | 20230926 | 125400 | 6518950600 | 27800 | 27800 | 27800 | 27750 | 2159 |
| 389 | 20230926 | 125300 | 6458934650 | 27800 | 27750 | 27850 | 27750 | 3167 |
| 390 | 20230926 | 125200 | 6370865500 | 27750 | 27650 | 27750 | 27650 | 1330 |
| 391 | 20230926 | 125100 | 6334031200 | 27650 | 27650 | 27650 | 27650 | 289 |
| 392 | 20230926 | 125000 | 6326040350 | 27650 | 27600 | 27650 | 27600 | 717 |
| 393 | 20230926 | 124900 | 6306216450 | 27650 | 27650 | 27650 | 27600 | 54 |
| 394 | 20230926 | 124800 | 6304724000 | 27650 | 27650 | 27650 | 27650 | 68 |
| 395 | 20230926 | 124700 | 6302843800 | 27650 | 27650 | 27650 | 27600 | 170 |
| 396 | 20230926 | 124600 | 6298149800 | 27650 | 27650 | 27650 | 27600 | 317 |
| 397 | 20230926 | 124500 | 6289396350 | 27650 | 27600 | 27650 | 27600 | 48 |
| 398 | 20230926 | 124400 | 6288069650 | 27650 | 27550 | 27650 | 27550 | 407 |
| 399 | 20230926 | 124300 | 6276837750 | 27550 | 27550 | 27550 | 27550 | 667 |
| 400 | 20230926 | 124200 | 6258461900 | 27600 | 27600 | 27600 | 27600 | 450 |
| 401 | 20230926 | 124100 | 6246041900 | 27600 | 27550 | 27600 | 27550 | 487 |
| 402 | 20230926 | 124000 | 6232618600 | 27550 | 27550 | 27550 | 27550 | 576 |
| 403 | 20230926 | 123900 | 6216749800 | 27550 | 27550 | 27550 | 27550 | 424 |
| 404 | 20230926 | 123800 | 6205068600 | 27500 | 27500 | 27500 | 27500 | 1 |
| 405 | 20230926 | 123700 | 6205041100 | 27500 | 27550 | 27550 | 27500 | 160 |
| 406 | 20230926 | 123600 | 6200635800 | 27500 | 27450 | 27500 | 27450 | 1836 |
| 407 | 20230926 | 123500 | 6150145850 | 27500 | 27550 | 27550 | 27500 | 43 |
| 408 | 20230926 | 123400 | 6148962850 | 27550 | 27550 | 27550 | 27500 | 1873 |
| 409 | 20230926 | 123300 | 6097394600 | 27550 | 27550 | 27550 | 27550 | 161 |
| 410 | 20230926 | 123200 | 6092959050 | 27550 | 27550 | 27550 | 27550 | 697 |
| 411 | 20230926 | 123100 | 6073756700 | 27550 | 27550 | 27600 | 27550 | 833 |
| 412 | 20230926 | 123000 | 6050805600 | 27500 | 27500 | 27500 | 27500 | 403 |
| 413 | 20230926 | 122900 | 6039723100 | 27500 | 27500 | 27500 | 27500 | 13 |
| 414 | 20230926 | 122800 | 6039365600 | 27500 | 27500 | 27500 | 27500 | 529 |
| 415 | 20230926 | 122700 | 6024818100 | 27450 | 27450 | 27450 | 27450 | 163 |
| 416 | 20230926 | 122600 | 6020343750 | 27450 | 27450 | 27450 | 27450 | 0 |
| 417 | 20230926 | 122500 | 6020343750 | 27450 | 27500 | 27500 | 27400 | 796 |
| 418 | 20230926 | 122400 | 5998492900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 419 | 20230926 | 122300 | 5998492900 | 27450 | 27400 | 27450 | 27400 | 304 |
| 420 | 20230926 | 122200 | 5990149100 | 27450 | 27400 | 27450 | 27400 | 335 |
| 421 | 20230926 | 122100 | 5980969250 | 27400 | 27400 | 27400 | 27400 | 270 |
| 422 | 20230926 | 122000 | 5973571250 | 27400 | 27350 | 27400 | 27350 | 784 |
| 423 | 20230926 | 121900 | 5952102150 | 27400 | 27400 | 27400 | 27350 | 104 |
| 424 | 20230926 | 121800 | 5949252650 | 27400 | 27400 | 27400 | 27400 | 303 |
| 425 | 20230926 | 121700 | 5940950450 | 27400 | 27350 | 27400 | 27350 | 208 |
| 426 | 20230926 | 121600 | 5935261550 | 27350 | 27350 | 27400 | 27350 | 141 |
| 427 | 20230926 | 121500 | 5931404900 | 27350 | 27350 | 27350 | 27350 | 208 |
| 428 | 20230926 | 121400 | 5925716100 | 27350 | 27400 | 27400 | 27350 | 283 |
| 429 | 20230926 | 121300 | 5917975550 | 27400 | 27350 | 27400 | 27350 | 1133 |
| 430 | 20230926 | 121200 | 5886977550 | 27300 | 27350 | 27350 | 27300 | 448 |
| 431 | 20230926 | 121100 | 5874736850 | 27350 | 27350 | 27350 | 27350 | 34 |
| 432 | 20230926 | 121000 | 5873806950 | 27350 | 27300 | 27350 | 27300 | 59 |
| 433 | 20230926 | 120900 | 5872194200 | 27300 | 27300 | 27300 | 27300 | 56 |
| 434 | 20230926 | 120800 | 5870665400 | 27300 | 27350 | 27350 | 27300 | 184 |
| 435 | 20230926 | 120700 | 5865640450 | 27350 | 27350 | 27350 | 27350 | 23 |
| 436 | 20230926 | 120600 | 5865011400 | 27350 | 27300 | 27350 | 27300 | 125 |
| 437 | 20230926 | 120500 | 5861597650 | 27350 | 27350 | 27350 | 27300 | 126 |
| 438 | 20230926 | 120400 | 5858153200 | 27350 | 27350 | 27350 | 27350 | 4 |
| 439 | 20230926 | 120300 | 5858043800 | 27350 | 27300 | 27350 | 27300 | 106 |
| 440 | 20230926 | 120200 | 5855149400 | 27350 | 27300 | 27350 | 27300 | 423 |
| 441 | 20230926 | 120100 | 5843597200 | 27300 | 27300 | 27300 | 27250 | 780 |
| 442 | 20230926 | 120000 | 5822303650 | 27250 | 27250 | 27250 | 27250 | 285 |
| 443 | 20230926 | 115900 | 5814537400 | 27250 | 27200 | 27250 | 27200 | 488 |
| 444 | 20230926 | 115800 | 5801261850 | 27150 | 27200 | 27200 | 27150 | 108 |
| 445 | 20230926 | 115700 | 5798327000 | 27200 | 27200 | 27200 | 27150 | 702 |
| 446 | 20230926 | 115600 | 5779233350 | 27200 | 27200 | 27200 | 27200 | 50 |
| 447 | 20230926 | 115500 | 5777873350 | 27250 | 27200 | 27250 | 27200 | 337 |
| 448 | 20230926 | 115400 | 5768706900 | 27200 | 27200 | 27200 | 27200 | 27 |
| 449 | 20230926 | 115300 | 5767972500 | 27200 | 27250 | 27250 | 27200 | 839 |
| 450 | 20230926 | 115200 | 5745138050 | 27200 | 27200 | 27200 | 27200 | 223 |
| 451 | 20230926 | 115100 | 5739072450 | 27200 | 27200 | 27200 | 27150 | 166 |
| 452 | 20230926 | 115000 | 5734562250 | 27200 | 27200 | 27200 | 27200 | 1 |
| 453 | 20230926 | 114900 | 5734535050 | 27200 | 27200 | 27200 | 27200 | 12 |
| 454 | 20230926 | 114800 | 5734208650 | 27200 | 27250 | 27250 | 27200 | 53 |
| 455 | 20230926 | 114700 | 5732767000 | 27200 | 27200 | 27200 | 27150 | 112 |
| 456 | 20230926 | 114600 | 5729722350 | 27200 | 27200 | 27200 | 27150 | 199 |
| 457 | 20230926 | 114500 | 5724309950 | 27200 | 27200 | 27200 | 27200 | 189 |
| 458 | 20230926 | 114400 | 5719169150 | 27200 | 27200 | 27250 | 27200 | 332 |
| 459 | 20230926 | 114300 | 5710138700 | 27250 | 27200 | 27250 | 27200 | 187 |
| 460 | 20230926 | 114200 | 5705048700 | 27200 | 27200 | 27200 | 27200 | 835 |
| 461 | 20230926 | 114100 | 5682336700 | 27200 | 27250 | 27250 | 27200 | 607 |
| 462 | 20230926 | 114000 | 5665823500 | 27200 | 27150 | 27200 | 27150 | 395 |
| 463 | 20230926 | 113900 | 5655079650 | 27150 | 27150 | 27200 | 27150 | 370 |
| 464 | 20230926 | 113800 | 5645034100 | 27150 | 27150 | 27150 | 27100 | 760 |
| 465 | 20230926 | 113700 | 5624425100 | 27150 | 27100 | 27150 | 27100 | 337 |
| 466 | 20230926 | 113600 | 5615292350 | 27100 | 27100 | 27150 | 27050 | 4427 |
| 467 | 20230926 | 113500 | 5495462450 | 27100 | 27200 | 27200 | 27100 | 1763 |
| 468 | 20230926 | 113400 | 5447641000 | 27200 | 27200 | 27200 | 27200 | 8 |
| 469 | 20230926 | 113300 | 5447423400 | 27200 | 27150 | 27200 | 27150 | 726 |
| 470 | 20230926 | 113200 | 5427712150 | 27150 | 27150 | 27150 | 27150 | 439 |
| 471 | 20230926 | 113100 | 5415793300 | 27150 | 27150 | 27200 | 27150 | 689 |
| 472 | 20230926 | 113000 | 5397086650 | 27150 | 27200 | 27200 | 27150 | 1852 |
| 473 | 20230926 | 112900 | 5346789000 | 27250 | 27200 | 27250 | 27200 | 27 |
| 474 | 20230926 | 112800 | 5346053550 | 27200 | 27200 | 27200 | 27200 | 1461 |
| 475 | 20230926 | 112700 | 5306314350 | 27200 | 27250 | 27250 | 27200 | 74 |
| 476 | 20230926 | 112600 | 5304301400 | 27250 | 27250 | 27250 | 27200 | 142 |
| 477 | 20230926 | 112500 | 5300436950 | 27250 | 27250 | 27250 | 27200 | 113 |
| 478 | 20230926 | 112400 | 5297357950 | 27250 | 27250 | 27250 | 27200 | 43 |
| 479 | 20230926 | 112300 | 5296186700 | 27250 | 27250 | 27250 | 27200 | 164 |
| 480 | 20230926 | 112200 | 5291719200 | 27250 | 27250 | 27250 | 27200 | 693 |
| 481 | 20230926 | 112100 | 5272859950 | 27250 | 27250 | 27250 | 27250 | 5 |
| 482 | 20230926 | 112000 | 5272723700 | 27250 | 27250 | 27250 | 27250 | 72 |
| 483 | 20230926 | 111900 | 5270761700 | 27200 | 27250 | 27250 | 27200 | 1904 |
| 484 | 20230926 | 111800 | 5218927600 | 27200 | 27250 | 27250 | 27200 | 1485 |
| 485 | 20230926 | 111700 | 5178535500 | 27250 | 27200 | 27250 | 27200 | 367 |
| 486 | 20230926 | 111600 | 5168548050 | 27200 | 27250 | 27250 | 27200 | 398 |
| 487 | 20230926 | 111500 | 5157719650 | 27200 | 27250 | 27250 | 27200 | 103 |
| 488 | 20230926 | 111400 | 5154917900 | 27200 | 27200 | 27200 | 27200 | 165 |
| 489 | 20230926 | 111300 | 5150429900 | 27200 | 27200 | 27200 | 27150 | 393 |
| 490 | 20230926 | 111200 | 5139743950 | 27200 | 27200 | 27200 | 27200 | 152 |
| 491 | 20230926 | 111100 | 5135609550 | 27200 | 27200 | 27250 | 27150 | 832 |
| 492 | 20230926 | 111000 | 5112985750 | 27200 | 27200 | 27200 | 27200 | 194 |
| 493 | 20230926 | 110900 | 5107708950 | 27200 | 27250 | 27250 | 27200 | 447 |
| 494 | 20230926 | 110800 | 5095549150 | 27250 | 27200 | 27250 | 27200 | 561 |
| 495 | 20230926 | 110700 | 5080289400 | 27200 | 27300 | 27300 | 27200 | 851 |
| 496 | 20230926 | 110600 | 5057101850 | 27300 | 27300 | 27300 | 27250 | 600 |
| 497 | 20230926 | 110500 | 5040722150 | 27300 | 27300 | 27300 | 27300 | 117 |
| 498 | 20230926 | 110400 | 5037528050 | 27300 | 27300 | 27300 | 27250 | 17 |
| 499 | 20230926 | 110300 | 5037064200 | 27300 | 27350 | 27350 | 27250 | 305 |
| 500 | 20230926 | 110200 | 5028740150 | 27350 | 27350 | 27350 | 27300 | 361 |
| 501 | 20230926 | 110100 | 5018882000 | 27350 | 27350 | 27350 | 27300 | 147 |
| 502 | 20230926 | 110000 | 5014862550 | 27350 | 27300 | 27350 | 27250 | 676 |
| 503 | 20230926 | 105900 | 4996405600 | 27300 | 27300 | 27300 | 27250 | 227 |
| 504 | 20230926 | 105800 | 4990213100 | 27250 | 27200 | 27300 | 27200 | 1216 |
| 505 | 20230926 | 105700 | 4957041850 | 27150 | 27200 | 27200 | 27150 | 419 |
| 506 | 20230926 | 105600 | 4945653050 | 27150 | 27200 | 27200 | 27100 | 809 |
| 507 | 20230926 | 105500 | 4923666600 | 27200 | 27150 | 27200 | 27150 | 355 |
| 508 | 20230926 | 105400 | 4914026700 | 27250 | 27200 | 27250 | 27200 | 165 |
| 509 | 20230926 | 105300 | 4909536300 | 27200 | 27200 | 27250 | 27200 | 619 |
| 510 | 20230926 | 105200 | 4892699000 | 27200 | 27150 | 27250 | 27100 | 1391 |
| 511 | 20230926 | 105100 | 4854875250 | 27200 | 27200 | 27250 | 27100 | 1354 |
| 512 | 20230926 | 105000 | 4818086200 | 27250 | 27100 | 27250 | 27050 | 1754 |
| 513 | 20230926 | 104900 | 4770487100 | 27100 | 27150 | 27150 | 27050 | 2151 |
| 514 | 20230926 | 104800 | 4712206850 | 27150 | 27200 | 27200 | 27100 | 457 |
| 515 | 20230926 | 104700 | 4699800050 | 27200 | 27150 | 27200 | 27150 | 606 |
| 516 | 20230926 | 104600 | 4683337800 | 27150 | 27150 | 27150 | 27100 | 2495 |
| 517 | 20230926 | 104500 | 4615671650 | 27150 | 27050 | 27150 | 27050 | 2932 |
| 518 | 20230926 | 104400 | 4536194500 | 27050 | 27100 | 27100 | 27000 | 6796 |
| 519 | 20230926 | 104300 | 4352328950 | 27100 | 27250 | 27300 | 27100 | 7550 |
| 520 | 20230926 | 104200 | 4146894400 | 27300 | 27350 | 27350 | 27300 | 3223 |
| 521 | 20230926 | 104100 | 4058882750 | 27350 | 27350 | 27350 | 27300 | 4236 |
| 522 | 20230926 | 104000 | 3943071300 | 27350 | 27350 | 27400 | 27350 | 417 |
| 523 | 20230926 | 103900 | 3931662650 | 27350 | 27400 | 27400 | 27350 | 762 |
| 524 | 20230926 | 103800 | 3910807450 | 27400 | 27400 | 27450 | 27350 | 3870 |
| 525 | 20230926 | 103700 | 3804776000 | 27400 | 27500 | 27500 | 27400 | 2436 |
| 526 | 20230926 | 103600 | 3737904800 | 27500 | 27450 | 27500 | 27450 | 508 |
| 527 | 20230926 | 103500 | 3723960050 | 27450 | 27550 | 27550 | 27450 | 1440 |
| 528 | 20230926 | 103400 | 3684361200 | 27550 | 27600 | 27600 | 27550 | 716 |
| 529 | 20230926 | 103300 | 3664635100 | 27600 | 27550 | 27600 | 27550 | 206 |
| 530 | 20230926 | 103200 | 3658957900 | 27600 | 27600 | 27600 | 27550 | 188 |
| 531 | 20230926 | 103100 | 3653769900 | 27600 | 27600 | 27650 | 27600 | 450 |
| 532 | 20230926 | 103000 | 3641349550 | 27600 | 27600 | 27600 | 27550 | 1177 |
| 533 | 20230926 | 102900 | 3608905900 | 27600 | 27600 | 27600 | 27550 | 192 |
| 534 | 20230926 | 102800 | 3603606800 | 27550 | 27550 | 27550 | 27550 | 170 |
| 535 | 20230926 | 102700 | 3598923300 | 27550 | 27600 | 27650 | 27550 | 920 |
| 536 | 20230926 | 102600 | 3573554900 | 27650 | 27650 | 27650 | 27600 | 115 |
| 537 | 20230926 | 102500 | 3570379550 | 27650 | 27600 | 27650 | 27600 | 908 |
| 538 | 20230926 | 102400 | 3545277400 | 27600 | 27600 | 27600 | 27550 | 424 |
| 539 | 20230926 | 102300 | 3533584550 | 27600 | 27600 | 27600 | 27550 | 306 |
| 540 | 20230926 | 102200 | 3525144700 | 27550 | 27600 | 27600 | 27550 | 1305 |
| 541 | 20230926 | 102100 | 3489183650 | 27600 | 27550 | 27600 | 27550 | 283 |
| 542 | 20230926 | 102000 | 3481373450 | 27600 | 27550 | 27600 | 27550 | 280 |
| 543 | 20230926 | 101900 | 3473657400 | 27550 | 27550 | 27550 | 27500 | 379 |
| 544 | 20230926 | 101800 | 3463216000 | 27550 | 27550 | 27550 | 27550 | 35 |
| 545 | 20230926 | 101700 | 3462251750 | 27500 | 27550 | 27600 | 27500 | 568 |
| 546 | 20230926 | 101600 | 3446603350 | 27550 | 27600 | 27600 | 27550 | 479 |
| 547 | 20230926 | 101500 | 3433403950 | 27600 | 27600 | 27650 | 27600 | 493 |
| 548 | 20230926 | 101400 | 3419796950 | 27600 | 27650 | 27650 | 27600 | 537 |
| 549 | 20230926 | 101300 | 3404950050 | 27650 | 27650 | 27650 | 27600 | 150 |
| 550 | 20230926 | 101200 | 3400803550 | 27650 | 27600 | 27650 | 27600 | 1546 |
| 551 | 20230926 | 101100 | 3358130600 | 27750 | 27700 | 27750 | 27600 | 1628 |
| 552 | 20230926 | 101000 | 3313066350 | 27650 | 27650 | 27700 | 27600 | 632 |
| 553 | 20230926 | 100900 | 3295591650 | 27650 | 27600 | 27650 | 27600 | 266 |
| 554 | 20230926 | 100800 | 3288246600 | 27600 | 27600 | 27600 | 27600 | 604 |
| 555 | 20230926 | 100700 | 3271576200 | 27600 | 27600 | 27600 | 27600 | 214 |
| 556 | 20230926 | 100600 | 3265669800 | 27700 | 27650 | 27700 | 27600 | 149 |
| 557 | 20230926 | 100500 | 3261550050 | 27650 | 27700 | 27700 | 27600 | 20 |
| 558 | 20230926 | 100400 | 3260996950 | 27650 | 27700 | 27700 | 27600 | 354 |
| 559 | 20230926 | 100300 | 3251215400 | 27700 | 27650 | 27700 | 27650 | 666 |
| 560 | 20230926 | 100200 | 3232792150 | 27600 | 27650 | 27650 | 27600 | 357 |
| 561 | 20230926 | 100100 | 3222929950 | 27600 | 27650 | 27700 | 27600 | 1495 |
| 562 | 20230926 | 100000 | 3181545150 | 27650 | 27600 | 27700 | 27600 | 2003 |
| 563 | 20230926 | 095900 | 3126225200 | 27600 | 27550 | 27600 | 27550 | 1245 |
| 564 | 20230926 | 095800 | 3091923850 | 27550 | 27500 | 27550 | 27500 | 319 |
| 565 | 20230926 | 095700 | 3083149100 | 27550 | 27550 | 27550 | 27500 | 101 |
| 566 | 20230926 | 095600 | 3080367550 | 27550 | 27500 | 27550 | 27450 | 1293 |
| 567 | 20230926 | 095500 | 3044815650 | 27500 | 27500 | 27550 | 27450 | 3567 |
| 568 | 20230926 | 095400 | 2946750800 | 27550 | 27550 | 27550 | 27500 | 2844 |
| 569 | 20230926 | 095300 | 2868488300 | 27550 | 27550 | 27550 | 27500 | 858 |
| 570 | 20230926 | 095200 | 2844856350 | 27500 | 27500 | 27550 | 27500 | 369 |
| 571 | 20230926 | 095100 | 2834701050 | 27500 | 27500 | 27550 | 27500 | 331 |
| 572 | 20230926 | 095000 | 2825595750 | 27550 | 27550 | 27550 | 27500 | 126 |
| 573 | 20230926 | 094900 | 2822125600 | 27550 | 27600 | 27600 | 27550 | 672 |
| 574 | 20230926 | 094800 | 2803611900 | 27600 | 27600 | 27600 | 27550 | 754 |
| 575 | 20230926 | 094700 | 2782835650 | 27600 | 27650 | 27650 | 27550 | 226 |
| 576 | 20230926 | 094600 | 2776600050 | 27650 | 27600 | 27650 | 27600 | 626 |
| 577 | 20230926 | 094500 | 2759321650 | 27600 | 27550 | 27600 | 27550 | 390 |
| 578 | 20230926 | 094400 | 2748575650 | 27550 | 27500 | 27550 | 27450 | 674 |
| 579 | 20230926 | 094300 | 2730025600 | 27500 | 27500 | 27550 | 27500 | 522 |
| 580 | 20230926 | 094200 | 2715670500 | 27500 | 27500 | 27500 | 27450 | 1294 |
| 581 | 20230926 | 094100 | 2680088850 | 27500 | 27500 | 27500 | 27450 | 838 |
| 582 | 20230926 | 094000 | 2657058750 | 27500 | 27450 | 27500 | 27450 | 783 |
| 583 | 20230926 | 093900 | 2635544050 | 27450 | 27450 | 27500 | 27400 | 740 |
| 584 | 20230926 | 093800 | 2615222400 | 27400 | 27450 | 27500 | 27400 | 420 |
| 585 | 20230926 | 093700 | 2603695300 | 27400 | 27400 | 27450 | 27400 | 917 |
| 586 | 20230926 | 093600 | 2578528700 | 27450 | 27500 | 27550 | 27400 | 2201 |
| 587 | 20230926 | 093500 | 2518077150 | 27500 | 27550 | 27550 | 27500 | 3505 |
| 588 | 20230926 | 093400 | 2421605400 | 27550 | 27600 | 27600 | 27550 | 2528 |
| 589 | 20230926 | 093300 | 2351883650 | 27600 | 27650 | 27700 | 27600 | 656 |
| 590 | 20230926 | 093200 | 2333741850 | 27650 | 27700 | 27750 | 27650 | 1544 |
| 591 | 20230926 | 093100 | 2291004500 | 27700 | 27800 | 27800 | 27650 | 3127 |
| 592 | 20230926 | 093000 | 2204340750 | 27800 | 28000 | 28000 | 27800 | 708 |
| 593 | 20230926 | 092900 | 2184599750 | 28050 | 27850 | 28050 | 27800 | 2074 |
| 594 | 20230926 | 092800 | 2126701950 | 28000 | 27800 | 28000 | 27800 | 2080 |
| 595 | 20230926 | 092700 | 2068676300 | 27800 | 27850 | 27850 | 27700 | 1693 |
| 596 | 20230926 | 092600 | 2021672900 | 27850 | 28050 | 28050 | 27850 | 7736 |
| 597 | 20230926 | 092500 | 1805315550 | 28050 | 27950 | 28100 | 27900 | 6131 |
| 598 | 20230926 | 092400 | 1633569050 | 27950 | 27950 | 27950 | 27900 | 1278 |
| 599 | 20230926 | 092300 | 1597910450 | 27950 | 27800 | 27950 | 27800 | 2598 |
| 600 | 20230926 | 092200 | 1525471700 | 27850 | 27750 | 27850 | 27700 | 1805 |
| 601 | 20230926 | 092100 | 1475285750 | 27750 | 27800 | 27800 | 27700 | 1141 |
| 602 | 20230926 | 092000 | 1443624650 | 27800 | 27700 | 27800 | 27700 | 259 |
| 603 | 20230926 | 091900 | 1436444600 | 27700 | 27700 | 27750 | 27650 | 1050 |
| 604 | 20230926 | 091800 | 1407348400 | 27700 | 27700 | 27750 | 27700 | 690 |
| 605 | 20230926 | 091700 | 1388235250 | 27700 | 27650 | 27750 | 27650 | 534 |
| 606 | 20230926 | 091600 | 1373445700 | 27650 | 27600 | 27650 | 27550 | 1157 |
| 607 | 20230926 | 091500 | 1341499250 | 27600 | 27800 | 27800 | 27550 | 4899 |
| 608 | 20230926 | 091400 | 1206057400 | 27800 | 27850 | 27850 | 27750 | 1850 |
| 609 | 20230926 | 091300 | 1154648800 | 27850 | 27800 | 27900 | 27800 | 2727 |
| 610 | 20230926 | 091200 | 1078699850 | 27800 | 27800 | 27900 | 27750 | 5048 |
| 611 | 20230926 | 091100 | 938041700 | 27800 | 27700 | 27850 | 27700 | 1138 |
| 612 | 20230926 | 091000 | 906389050 | 27700 | 27700 | 27700 | 27650 | 1024 |
| 613 | 20230926 | 090900 | 878029150 | 27700 | 27650 | 27700 | 27650 | 1148 |
| 614 | 20230926 | 090800 | 846237000 | 27650 | 27650 | 27700 | 27650 | 628 |
| 615 | 20230926 | 090700 | 828866850 | 27650 | 27500 | 27700 | 27500 | 2142 |
| 616 | 20230926 | 090600 | 769830750 | 27500 | 27600 | 27600 | 27500 | 1677 |
| 617 | 20230926 | 090500 | 723636450 | 27600 | 27750 | 27750 | 27600 | 3730 |
| 618 | 20230926 | 090400 | 620345250 | 27750 | 27650 | 27750 | 27600 | 2175 |
| 619 | 20230926 | 090300 | 560198550 | 27700 | 27650 | 27700 | 27500 | 3621 |
| 620 | 20230926 | 090200 | 460192500 | 27700 | 27850 | 27850 | 27650 | 2449 |
| 621 | 20230926 | 090100 | 392192650 | 27850 | 27800 | 27950 | 27700 | 3570 |
| 622 | 20230926 | 090000 | 292865850 | 27750 | 27300 | 27950 | 27250 | 10454 |