33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 3 | 20230927 | 192400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20230927 | 192300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20230927 | 192200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20230927 | 192100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20230927 | 192000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20230927 | 191900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20230927 | 191800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20230927 | 191700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20230927 | 191600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20230927 | 191500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20230927 | 191400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20230927 | 191300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20230927 | 191200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20230927 | 191100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20230927 | 191000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20230927 | 190900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20230927 | 190800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20230927 | 190700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20230927 | 190600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20230927 | 190500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20230927 | 190400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20230927 | 190300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20230927 | 190200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20230927 | 190100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20230927 | 190000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20230927 | 185900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20230927 | 185800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20230927 | 185700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20230927 | 185600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20230927 | 185500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 33 | 20230927 | 185400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20230927 | 185300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20230927 | 185200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20230927 | 185100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20230927 | 185000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20230927 | 184900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20230927 | 184800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20230927 | 184700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20230927 | 184600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20230927 | 184500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20230927 | 184400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20230927 | 184300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20230927 | 184200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20230927 | 184100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20230927 | 184000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20230927 | 183900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20230927 | 183800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20230927 | 183700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20230927 | 183600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20230927 | 183500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20230927 | 183400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20230927 | 183300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20230927 | 183200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20230927 | 183100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20230927 | 183000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20230927 | 182900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20230927 | 182800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20230927 | 182700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20230927 | 182600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20230927 | 182500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 63 | 20230927 | 182400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20230927 | 182300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20230927 | 182200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20230927 | 182100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20230927 | 182000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20230927 | 181900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20230927 | 181800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20230927 | 181700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20230927 | 181600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20230927 | 181500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20230927 | 181400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20230927 | 181300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20230927 | 181200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20230927 | 181100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20230927 | 181000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20230927 | 180900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20230927 | 180800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20230927 | 180700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20230927 | 180600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20230927 | 180500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20230927 | 180400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20230927 | 180300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20230927 | 180200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20230927 | 180100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20230927 | 180000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20230927 | 175900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20230927 | 175800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20230927 | 175700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20230927 | 175600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20230927 | 175500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 93 | 20230927 | 175400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20230927 | 175300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20230927 | 175200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20230927 | 175100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20230927 | 175000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20230927 | 174900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20230927 | 174800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20230927 | 174700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20230927 | 174600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20230927 | 174500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20230927 | 174400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20230927 | 174300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20230927 | 174200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20230927 | 174100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20230927 | 174000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20230927 | 173900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20230927 | 173800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20230927 | 173700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20230927 | 173600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20230927 | 173500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20230927 | 173400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20230927 | 173300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20230927 | 173200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20230927 | 173100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20230927 | 173000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20230927 | 172900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20230927 | 172800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20230927 | 172700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20230927 | 172600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20230927 | 172500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 123 | 20230927 | 172400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20230927 | 172300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20230927 | 172200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20230927 | 172100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20230927 | 172000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20230927 | 171900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20230927 | 171800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20230927 | 171700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20230927 | 171600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20230927 | 171500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20230927 | 171400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20230927 | 171300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20230927 | 171200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20230927 | 171100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20230927 | 171000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20230927 | 170900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20230927 | 170800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20230927 | 170700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20230927 | 170600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20230927 | 170500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20230927 | 170400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20230927 | 170300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20230927 | 170200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20230927 | 170100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20230927 | 170000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20230927 | 165900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20230927 | 165800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20230927 | 165700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20230927 | 165600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20230927 | 165500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 153 | 20230927 | 165400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20230927 | 165300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20230927 | 165200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20230927 | 165100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20230927 | 165000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20230927 | 164900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20230927 | 164800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20230927 | 164700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20230927 | 164600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20230927 | 164500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20230927 | 164400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20230927 | 164300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20230927 | 164200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20230927 | 164100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20230927 | 164000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20230927 | 163900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20230927 | 163800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20230927 | 163700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20230927 | 163600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20230927 | 163500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20230927 | 163400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20230927 | 163300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20230927 | 163200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20230927 | 163100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20230927 | 163000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20230927 | 162900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20230927 | 162800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20230927 | 162700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20230927 | 162600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20230927 | 162500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 183 | 20230927 | 162400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20230927 | 162300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20230927 | 162200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20230927 | 162100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20230927 | 162000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20230927 | 161900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20230927 | 161800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20230927 | 161700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20230927 | 161600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20230927 | 161500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20230927 | 161400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20230927 | 161300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20230927 | 161200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20230927 | 161100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20230927 | 161000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20230927 | 160900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20230927 | 160800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20230927 | 160700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20230927 | 160600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20230927 | 160500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20230927 | 160400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20230927 | 160300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20230927 | 160200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20230927 | 160100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20230927 | 160000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20230927 | 155900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20230927 | 155800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20230927 | 155700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20230927 | 155600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20230927 | 155500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 213 | 20230927 | 155400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20230927 | 155300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20230927 | 155200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20230927 | 155100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20230927 | 155000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20230927 | 154900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20230927 | 154800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20230927 | 154700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20230927 | 154600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20230927 | 154500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20230927 | 154400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20230927 | 154300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230927 | 154200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230927 | 154100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230927 | 154000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20230927 | 153900 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20230927 | 153800 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20230927 | 153700 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20230927 | 153600 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20230927 | 153500 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20230927 | 153400 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20230927 | 153300 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20230927 | 153200 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20230927 | 153100 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20230927 | 153000 | 3398409800 | 26400 | 26400 | 26400 | 26400 | 3465 |
| 238 | 20230927 | 152900 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20230927 | 152800 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20230927 | 152700 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20230927 | 152600 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20230927 | 152500 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 243 | 20230927 | 152400 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20230927 | 152300 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20230927 | 152200 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20230927 | 152100 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20230927 | 152000 | 3306933800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20230927 | 151900 | 3306933800 | 26400 | 26350 | 26400 | 26350 | 399 |
| 249 | 20230927 | 151800 | 3296418750 | 26350 | 26400 | 26400 | 26300 | 224 |
| 250 | 20230927 | 151700 | 3290516000 | 26400 | 26350 | 26400 | 26300 | 232 |
| 251 | 20230927 | 151600 | 3284399300 | 26350 | 26400 | 26400 | 26350 | 838 |
| 252 | 20230927 | 151500 | 3262313100 | 26400 | 26250 | 26400 | 26150 | 2024 |
| 253 | 20230927 | 151400 | 3209030650 | 26250 | 26300 | 26300 | 26150 | 288 |
| 254 | 20230927 | 151300 | 3201475850 | 26300 | 26150 | 26350 | 26150 | 2096 |
| 255 | 20230927 | 151200 | 3146421700 | 26250 | 26250 | 26250 | 26150 | 141 |
| 256 | 20230927 | 151100 | 3142726050 | 26250 | 26250 | 26250 | 26250 | 195 |
| 257 | 20230927 | 151000 | 3137607300 | 26250 | 26200 | 26300 | 26150 | 101 |
| 258 | 20230927 | 150900 | 3134956300 | 26300 | 26250 | 26300 | 26250 | 62 |
| 259 | 20230927 | 150800 | 3133326100 | 26250 | 26250 | 26300 | 26200 | 788 |
| 260 | 20230927 | 150700 | 3112640950 | 26250 | 26200 | 26250 | 26200 | 309 |
| 261 | 20230927 | 150600 | 3104535300 | 26200 | 26200 | 26200 | 26000 | 1759 |
| 262 | 20230927 | 150500 | 3058678850 | 26250 | 26300 | 26300 | 26150 | 562 |
| 263 | 20230927 | 150400 | 3043965900 | 26300 | 26350 | 26350 | 26250 | 180 |
| 264 | 20230927 | 150300 | 3039234250 | 26350 | 26350 | 26350 | 26250 | 108 |
| 265 | 20230927 | 150200 | 3036391500 | 26300 | 26350 | 26350 | 26250 | 274 |
| 266 | 20230927 | 150100 | 3029173450 | 26350 | 26400 | 26400 | 26300 | 178 |
| 267 | 20230927 | 150000 | 3024486250 | 26400 | 26350 | 26400 | 26350 | 836 |
| 268 | 20230927 | 145900 | 3002419400 | 26350 | 26350 | 26350 | 26350 | 82 |
| 269 | 20230927 | 145800 | 3000258700 | 26350 | 26350 | 26350 | 26300 | 144 |
| 270 | 20230927 | 145700 | 2996466300 | 26350 | 26350 | 26400 | 26300 | 139 |
| 271 | 20230927 | 145600 | 2992806800 | 26350 | 26400 | 26400 | 26350 | 112 |
| 272 | 20230927 | 145500 | 2989851000 | 26350 | 26400 | 26400 | 26300 | 784 |
| 273 | 20230927 | 145400 | 2969184500 | 26400 | 26450 | 26450 | 26400 | 145 |
| 274 | 20230927 | 145300 | 2965354000 | 26450 | 26400 | 26450 | 26400 | 449 |
| 275 | 20230927 | 145200 | 2953497300 | 26450 | 26450 | 26450 | 26400 | 446 |
| 276 | 20230927 | 145100 | 2941703400 | 26450 | 26450 | 26450 | 26400 | 229 |
| 277 | 20230927 | 145000 | 2935649650 | 26450 | 26400 | 26450 | 26400 | 1047 |
| 278 | 20230927 | 144900 | 2908006850 | 26400 | 26400 | 26400 | 26350 | 258 |
| 279 | 20230927 | 144800 | 2901205000 | 26400 | 26400 | 26400 | 26350 | 482 |
| 280 | 20230927 | 144700 | 2888490200 | 26400 | 26400 | 26400 | 26350 | 656 |
| 281 | 20230927 | 144600 | 2871187200 | 26350 | 26300 | 26450 | 26300 | 4534 |
| 282 | 20230927 | 144500 | 2751711750 | 26300 | 26250 | 26300 | 26150 | 292 |
| 283 | 20230927 | 144400 | 2744055800 | 26300 | 26250 | 26300 | 26250 | 394 |
| 284 | 20230927 | 144300 | 2733709100 | 26200 | 26250 | 26250 | 26200 | 3 |
| 285 | 20230927 | 144200 | 2733630400 | 26250 | 26300 | 26300 | 26200 | 293 |
| 286 | 20230927 | 144100 | 2725929350 | 26350 | 26250 | 26350 | 26250 | 1503 |
| 287 | 20230927 | 144000 | 2686418450 | 26200 | 26200 | 26200 | 26200 | 75 |
| 288 | 20230927 | 143900 | 2684453450 | 26200 | 26200 | 26250 | 26200 | 143 |
| 289 | 20230927 | 143800 | 2680705900 | 26200 | 26200 | 26200 | 26200 | 156 |
| 290 | 20230927 | 143700 | 2676618700 | 26200 | 26100 | 26200 | 26100 | 571 |
| 291 | 20230927 | 143600 | 2661677600 | 26100 | 26150 | 26200 | 26100 | 515 |
| 292 | 20230927 | 143500 | 2648219450 | 26200 | 26200 | 26200 | 26150 | 604 |
| 293 | 20230927 | 143400 | 2632402150 | 26250 | 26150 | 26250 | 26150 | 406 |
| 294 | 20230927 | 143300 | 2621766550 | 26200 | 26200 | 26200 | 26200 | 173 |
| 295 | 20230927 | 143200 | 2617233950 | 26200 | 26200 | 26250 | 26200 | 570 |
| 296 | 20230927 | 143100 | 2602299750 | 26200 | 26200 | 26200 | 26200 | 130 |
| 297 | 20230927 | 143000 | 2598893750 | 26200 | 26250 | 26250 | 26200 | 67 |
| 298 | 20230927 | 142900 | 2597137400 | 26250 | 26250 | 26250 | 26250 | 225 |
| 299 | 20230927 | 142800 | 2591231150 | 26250 | 26250 | 26300 | 26250 | 224 |
| 300 | 20230927 | 142700 | 2585351100 | 26250 | 26250 | 26300 | 26250 | 727 |
| 301 | 20230927 | 142600 | 2566241300 | 26250 | 26250 | 26300 | 26200 | 685 |
| 302 | 20230927 | 142500 | 2548261500 | 26200 | 26200 | 26250 | 26200 | 157 |
| 303 | 20230927 | 142400 | 2544147300 | 26250 | 26250 | 26250 | 26200 | 128 |
| 304 | 20230927 | 142300 | 2540788800 | 26250 | 26200 | 26250 | 26200 | 263 |
| 305 | 20230927 | 142200 | 2533888000 | 26200 | 26250 | 26250 | 26200 | 493 |
| 306 | 20230927 | 142100 | 2520959100 | 26250 | 26250 | 26300 | 26250 | 328 |
| 307 | 20230927 | 142000 | 2512348150 | 26250 | 26300 | 26350 | 26250 | 2153 |
| 308 | 20230927 | 141900 | 2455725450 | 26300 | 26300 | 26350 | 26300 | 3475 |
| 309 | 20230927 | 141800 | 2364265150 | 26300 | 26250 | 26300 | 26250 | 679 |
| 310 | 20230927 | 141700 | 2346422400 | 26300 | 26300 | 26350 | 26300 | 642 |
| 311 | 20230927 | 141600 | 2329527750 | 26300 | 26300 | 26350 | 26300 | 387 |
| 312 | 20230927 | 141500 | 2319337750 | 26250 | 26250 | 26350 | 26250 | 1856 |
| 313 | 20230927 | 141400 | 2270506450 | 26250 | 26250 | 26300 | 26200 | 249 |
| 314 | 20230927 | 141300 | 2263973250 | 26250 | 26250 | 26300 | 26200 | 897 |
| 315 | 20230927 | 141200 | 2240403900 | 26200 | 26200 | 26300 | 26200 | 2262 |
| 316 | 20230927 | 141100 | 2181105400 | 26200 | 26150 | 26200 | 26150 | 1153 |
| 317 | 20230927 | 141000 | 2150926650 | 26150 | 26150 | 26200 | 26150 | 283 |
| 318 | 20230927 | 140900 | 2143519450 | 26150 | 26100 | 26150 | 26100 | 108 |
| 319 | 20230927 | 140800 | 2140699050 | 26050 | 26200 | 26250 | 26050 | 1669 |
| 320 | 20230927 | 140700 | 2096986400 | 26200 | 26200 | 26250 | 26150 | 626 |
| 321 | 20230927 | 140600 | 2080584950 | 26200 | 26050 | 26250 | 26050 | 2354 |
| 322 | 20230927 | 140500 | 2019018950 | 26050 | 26050 | 26100 | 26000 | 1820 |
| 323 | 20230927 | 140400 | 1971580750 | 26050 | 26000 | 26100 | 25950 | 843 |
| 324 | 20230927 | 140300 | 1949636250 | 26000 | 25950 | 26100 | 25900 | 2177 |
| 325 | 20230927 | 140200 | 1893041150 | 25950 | 25750 | 25950 | 25750 | 584 |
| 326 | 20230927 | 140100 | 1877937250 | 25800 | 25800 | 25800 | 25800 | 564 |
| 327 | 20230927 | 140000 | 1863386050 | 25800 | 25850 | 25850 | 25800 | 27 |
| 328 | 20230927 | 135900 | 1862688350 | 25850 | 25900 | 25900 | 25850 | 682 |
| 329 | 20230927 | 135800 | 1845050600 | 25850 | 25900 | 25900 | 25850 | 1250 |
| 330 | 20230927 | 135700 | 1812679400 | 25850 | 25850 | 25850 | 25850 | 208 |
| 331 | 20230927 | 135600 | 1807302600 | 25850 | 25800 | 25850 | 25800 | 217 |
| 332 | 20230927 | 135500 | 1801698600 | 25850 | 25850 | 25850 | 25800 | 477 |
| 333 | 20230927 | 135400 | 1789373350 | 25850 | 25850 | 25850 | 25850 | 102 |
| 334 | 20230927 | 135300 | 1786736650 | 25850 | 25800 | 25850 | 25800 | 1904 |
| 335 | 20230927 | 135200 | 1737539050 | 25750 | 25750 | 25750 | 25750 | 229 |
| 336 | 20230927 | 135100 | 1731642300 | 25700 | 25750 | 25750 | 25700 | 54 |
| 337 | 20230927 | 135000 | 1730252300 | 25750 | 25750 | 25800 | 25750 | 317 |
| 338 | 20230927 | 134900 | 1722089500 | 25750 | 25700 | 25750 | 25700 | 75 |
| 339 | 20230927 | 134800 | 1720160150 | 25700 | 25550 | 25750 | 25550 | 4484 |
| 340 | 20230927 | 134700 | 1605030900 | 25550 | 25550 | 25550 | 25550 | 47 |
| 341 | 20230927 | 134600 | 1603830050 | 25550 | 25550 | 25600 | 25550 | 307 |
| 342 | 20230927 | 134500 | 1595983700 | 25600 | 25600 | 25600 | 25600 | 119 |
| 343 | 20230927 | 134400 | 1592937300 | 25600 | 25600 | 25600 | 25600 | 650 |
| 344 | 20230927 | 134300 | 1576297300 | 25550 | 25550 | 25550 | 25550 | 44 |
| 345 | 20230927 | 134200 | 1575173100 | 25550 | 25600 | 25600 | 25550 | 186 |
| 346 | 20230927 | 134100 | 1570414850 | 25600 | 25600 | 25600 | 25600 | 184 |
| 347 | 20230927 | 134000 | 1565704450 | 25600 | 25600 | 25600 | 25600 | 425 |
| 348 | 20230927 | 133900 | 1554824450 | 25600 | 25500 | 25600 | 25500 | 865 |
| 349 | 20230927 | 133800 | 1532732800 | 25500 | 25500 | 25500 | 25500 | 15 |
| 350 | 20230927 | 133700 | 1532350300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 351 | 20230927 | 133600 | 1532350300 | 25550 | 25500 | 25550 | 25500 | 303 |
| 352 | 20230927 | 133500 | 1524623700 | 25500 | 25450 | 25500 | 25450 | 212 |
| 353 | 20230927 | 133400 | 1519226600 | 25450 | 25500 | 25500 | 25450 | 716 |
| 354 | 20230927 | 133300 | 1500993600 | 25550 | 25550 | 25550 | 25550 | 19 |
| 355 | 20230927 | 133200 | 1500508150 | 25500 | 25500 | 25500 | 25450 | 249 |
| 356 | 20230927 | 133100 | 1494160600 | 25500 | 25500 | 25500 | 25500 | 16 |
| 357 | 20230927 | 133000 | 1493752600 | 25500 | 25500 | 25550 | 25500 | 76 |
| 358 | 20230927 | 132900 | 1491813650 | 25500 | 25450 | 25500 | 25450 | 40 |
| 359 | 20230927 | 132800 | 1490794200 | 25500 | 25500 | 25500 | 25500 | 92 |
| 360 | 20230927 | 132700 | 1488448200 | 25500 | 25550 | 25550 | 25500 | 30 |
| 361 | 20230927 | 132600 | 1487682200 | 25500 | 25500 | 25500 | 25500 | 26 |
| 362 | 20230927 | 132500 | 1487019200 | 25500 | 25500 | 25500 | 25500 | 13 |
| 363 | 20230927 | 132400 | 1486687700 | 25550 | 25450 | 25550 | 25450 | 465 |
| 364 | 20230927 | 132300 | 1474852200 | 25450 | 25450 | 25450 | 25450 | 2 |
| 365 | 20230927 | 132200 | 1474801300 | 25450 | 25550 | 25550 | 25450 | 128 |
| 366 | 20230927 | 132100 | 1471533200 | 25550 | 25500 | 25550 | 25500 | 55 |
| 367 | 20230927 | 132000 | 1470130650 | 25500 | 25500 | 25500 | 25500 | 188 |
| 368 | 20230927 | 131900 | 1465336650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 369 | 20230927 | 131800 | 1465336650 | 25500 | 25500 | 25500 | 25500 | 201 |
| 370 | 20230927 | 131700 | 1460211150 | 25450 | 25450 | 25450 | 25450 | 102 |
| 371 | 20230927 | 131600 | 1457615250 | 25450 | 25450 | 25450 | 25450 | 93 |
| 372 | 20230927 | 131500 | 1455248400 | 25500 | 25500 | 25500 | 25500 | 19 |
| 373 | 20230927 | 131400 | 1454763900 | 25450 | 25450 | 25450 | 25450 | 141 |
| 374 | 20230927 | 131300 | 1451175450 | 25500 | 25500 | 25500 | 25500 | 162 |
| 375 | 20230927 | 131200 | 1447044450 | 25500 | 25500 | 25500 | 25500 | 7 |
| 376 | 20230927 | 131100 | 1446865950 | 25500 | 25500 | 25500 | 25500 | 54 |
| 377 | 20230927 | 131000 | 1445488950 | 25500 | 25500 | 25500 | 25500 | 34 |
| 378 | 20230927 | 130900 | 1444621950 | 25550 | 25550 | 25550 | 25550 | 20 |
| 379 | 20230927 | 130800 | 1444110950 | 25550 | 25600 | 25600 | 25550 | 55 |
| 380 | 20230927 | 130700 | 1442705650 | 25550 | 25550 | 25550 | 25550 | 19 |
| 381 | 20230927 | 130600 | 1442220200 | 25600 | 25600 | 25600 | 25600 | 106 |
| 382 | 20230927 | 130500 | 1439506600 | 25550 | 25550 | 25550 | 25550 | 544 |
| 383 | 20230927 | 130400 | 1425607400 | 25500 | 25500 | 25500 | 25500 | 479 |
| 384 | 20230927 | 130300 | 1413392900 | 25450 | 25500 | 25500 | 25450 | 530 |
| 385 | 20230927 | 130200 | 1399878100 | 25450 | 25450 | 25450 | 25450 | 1 |
| 386 | 20230927 | 130100 | 1399852650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 387 | 20230927 | 130000 | 1399852650 | 25450 | 25450 | 25450 | 25450 | 10 |
| 388 | 20230927 | 125900 | 1399598150 | 25500 | 25450 | 25500 | 25450 | 26 |
| 389 | 20230927 | 125800 | 1398935350 | 25450 | 25450 | 25450 | 25450 | 222 |
| 390 | 20230927 | 125700 | 1393285450 | 25450 | 25450 | 25450 | 25450 | 200 |
| 391 | 20230927 | 125600 | 1388195450 | 25450 | 25500 | 25500 | 25450 | 21 |
| 392 | 20230927 | 125500 | 1387660000 | 25500 | 25450 | 25500 | 25450 | 19 |
| 393 | 20230927 | 125400 | 1387175650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 394 | 20230927 | 125300 | 1387175650 | 25500 | 25500 | 25500 | 25450 | 72 |
| 395 | 20230927 | 125200 | 1385342250 | 25500 | 25500 | 25500 | 25500 | 114 |
| 396 | 20230927 | 125100 | 1382435250 | 25450 | 25450 | 25450 | 25450 | 331 |
| 397 | 20230927 | 125000 | 1374011300 | 25450 | 25400 | 25450 | 25400 | 212 |
| 398 | 20230927 | 124900 | 1368615950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 399 | 20230927 | 124800 | 1368615950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 400 | 20230927 | 124700 | 1368615950 | 25400 | 25450 | 25450 | 25400 | 5 |
| 401 | 20230927 | 124600 | 1368488900 | 25350 | 25350 | 25350 | 25350 | 40 |
| 402 | 20230927 | 124500 | 1367474900 | 25350 | 25400 | 25400 | 25350 | 205 |
| 403 | 20230927 | 124400 | 1362270350 | 25400 | 25350 | 25400 | 25350 | 22 |
| 404 | 20230927 | 124300 | 1361711600 | 25350 | 25350 | 25400 | 25350 | 153 |
| 405 | 20230927 | 124200 | 1357832950 | 25350 | 25350 | 25350 | 25350 | 1 |
| 406 | 20230927 | 124100 | 1357807600 | 25400 | 25400 | 25400 | 25400 | 69 |
| 407 | 20230927 | 124000 | 1356055000 | 25400 | 25400 | 25400 | 25400 | 112 |
| 408 | 20230927 | 123900 | 1353210200 | 25400 | 25400 | 25400 | 25400 | 149 |
| 409 | 20230927 | 123800 | 1349425600 | 25450 | 25400 | 25450 | 25400 | 91 |
| 410 | 20230927 | 123700 | 1347114150 | 25450 | 25400 | 25450 | 25400 | 38 |
| 411 | 20230927 | 123600 | 1346148000 | 25400 | 25400 | 25400 | 25400 | 8 |
| 412 | 20230927 | 123500 | 1345944800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 413 | 20230927 | 123400 | 1345944800 | 25450 | 25400 | 25450 | 25400 | 19 |
| 414 | 20230927 | 123300 | 1345462150 | 25400 | 25450 | 25450 | 25400 | 23 |
| 415 | 20230927 | 123200 | 1344876950 | 25450 | 25400 | 25450 | 25400 | 64 |
| 416 | 20230927 | 123100 | 1343250400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 417 | 20230927 | 123000 | 1343250400 | 25450 | 25450 | 25450 | 25450 | 1 |
| 418 | 20230927 | 122900 | 1343224950 | 25450 | 25400 | 25450 | 25400 | 38 |
| 419 | 20230927 | 122800 | 1342258050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 420 | 20230927 | 122700 | 1342258050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 421 | 20230927 | 122600 | 1342258050 | 25400 | 25350 | 25400 | 25350 | 75 |
| 422 | 20230927 | 122500 | 1340356750 | 25400 | 25400 | 25400 | 25400 | 91 |
| 423 | 20230927 | 122400 | 1338045350 | 25450 | 25450 | 25450 | 25450 | 1 |
| 424 | 20230927 | 122300 | 1338019900 | 25350 | 25450 | 25450 | 25350 | 403 |
| 425 | 20230927 | 122200 | 1327802350 | 25400 | 25400 | 25400 | 25400 | 8 |
| 426 | 20230927 | 122100 | 1327599150 | 25350 | 25450 | 25450 | 25350 | 401 |
| 427 | 20230927 | 122000 | 1317422250 | 25400 | 25450 | 25450 | 25400 | 129 |
| 428 | 20230927 | 121900 | 1314144200 | 25450 | 25450 | 25450 | 25450 | 130 |
| 429 | 20230927 | 121800 | 1310835700 | 25400 | 25350 | 25400 | 25350 | 265 |
| 430 | 20230927 | 121700 | 1304104750 | 25400 | 25400 | 25400 | 25400 | 109 |
| 431 | 20230927 | 121600 | 1301336150 | 25400 | 25350 | 25400 | 25350 | 2 |
| 432 | 20230927 | 121500 | 1301285400 | 25350 | 25350 | 25350 | 25350 | 41 |
| 433 | 20230927 | 121400 | 1300246050 | 25400 | 25400 | 25400 | 25400 | 20 |
| 434 | 20230927 | 121300 | 1299738050 | 25350 | 25350 | 25350 | 25350 | 192 |
| 435 | 20230927 | 121200 | 1294870850 | 25350 | 25350 | 25350 | 25350 | 6 |
| 436 | 20230927 | 121100 | 1294718750 | 25350 | 25350 | 25350 | 25350 | 49 |
| 437 | 20230927 | 121000 | 1293476600 | 25350 | 25350 | 25350 | 25350 | 2 |
| 438 | 20230927 | 120900 | 1293425900 | 25350 | 25350 | 25350 | 25350 | 1 |
| 439 | 20230927 | 120800 | 1293400550 | 25350 | 25350 | 25350 | 25300 | 21 |
| 440 | 20230927 | 120700 | 1292868250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 441 | 20230927 | 120600 | 1292868250 | 25350 | 25350 | 25350 | 25350 | 1 |
| 442 | 20230927 | 120500 | 1292842900 | 25350 | 25350 | 25350 | 25350 | 21 |
| 443 | 20230927 | 120400 | 1292310550 | 25300 | 25300 | 25300 | 25300 | 0 |
| 444 | 20230927 | 120300 | 1292310550 | 25300 | 25300 | 25300 | 25300 | 310 |
| 445 | 20230927 | 120200 | 1284467550 | 25300 | 25350 | 25350 | 25300 | 23 |
| 446 | 20230927 | 120100 | 1283884700 | 25300 | 25300 | 25300 | 25300 | 360 |
| 447 | 20230927 | 120000 | 1274776700 | 25300 | 25300 | 25350 | 25300 | 209 |
| 448 | 20230927 | 115900 | 1269486750 | 25300 | 25350 | 25350 | 25300 | 29 |
| 449 | 20230927 | 115800 | 1268752100 | 25350 | 25350 | 25350 | 25350 | 115 |
| 450 | 20230927 | 115700 | 1265836850 | 25400 | 25400 | 25400 | 25400 | 1 |
| 451 | 20230927 | 115600 | 1265811450 | 25350 | 25350 | 25350 | 25350 | 41 |
| 452 | 20230927 | 115500 | 1264772100 | 25350 | 25350 | 25350 | 25350 | 4 |
| 453 | 20230927 | 115400 | 1264670700 | 25400 | 25400 | 25400 | 25400 | 0 |
| 454 | 20230927 | 115300 | 1264670700 | 25400 | 25400 | 25400 | 25400 | 19 |
| 455 | 20230927 | 115200 | 1264188100 | 25350 | 25350 | 25350 | 25350 | 101 |
| 456 | 20230927 | 115100 | 1261627750 | 25350 | 25350 | 25350 | 25350 | 10 |
| 457 | 20230927 | 115000 | 1261374250 | 25350 | 25400 | 25400 | 25350 | 120 |
| 458 | 20230927 | 114900 | 1258332150 | 25350 | 25350 | 25350 | 25350 | 804 |
| 459 | 20230927 | 114800 | 1237950750 | 25350 | 25350 | 25350 | 25350 | 82 |
| 460 | 20230927 | 114700 | 1235872050 | 25350 | 25400 | 25400 | 25350 | 219 |
| 461 | 20230927 | 114600 | 1230319450 | 25400 | 25400 | 25400 | 25400 | 3 |
| 462 | 20230927 | 114500 | 1230243250 | 25400 | 25400 | 25400 | 25400 | 56 |
| 463 | 20230927 | 114400 | 1228820850 | 25400 | 25450 | 25450 | 25400 | 42 |
| 464 | 20230927 | 114300 | 1227753100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 465 | 20230927 | 114200 | 1227753100 | 25450 | 25450 | 25450 | 25450 | 23 |
| 466 | 20230927 | 114100 | 1227167750 | 25500 | 25500 | 25500 | 25500 | 16 |
| 467 | 20230927 | 114000 | 1226759750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 468 | 20230927 | 113900 | 1226759750 | 25500 | 25500 | 25500 | 25500 | 13 |
| 469 | 20230927 | 113800 | 1226428250 | 25500 | 25400 | 25500 | 25400 | 10 |
| 470 | 20230927 | 113700 | 1226174150 | 25400 | 25400 | 25400 | 25400 | 43 |
| 471 | 20230927 | 113600 | 1225081950 | 25400 | 25450 | 25450 | 25400 | 19 |
| 472 | 20230927 | 113500 | 1224598950 | 25500 | 25450 | 25500 | 25450 | 119 |
| 473 | 20230927 | 113400 | 1221567200 | 25400 | 25400 | 25400 | 25400 | 269 |
| 474 | 20230927 | 113300 | 1214734600 | 25450 | 25450 | 25450 | 25450 | 153 |
| 475 | 20230927 | 113200 | 1210840750 | 25450 | 25450 | 25500 | 25450 | 222 |
| 476 | 20230927 | 113100 | 1205189900 | 25450 | 25500 | 25500 | 25450 | 199 |
| 477 | 20230927 | 113000 | 1200123700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 478 | 20230927 | 112900 | 1200123700 | 25500 | 25500 | 25500 | 25500 | 98 |
| 479 | 20230927 | 112800 | 1197624700 | 25500 | 25500 | 25500 | 25500 | 172 |
| 480 | 20230927 | 112700 | 1193238700 | 25500 | 25500 | 25500 | 25500 | 20 |
| 481 | 20230927 | 112600 | 1192728700 | 25500 | 25550 | 25550 | 25500 | 21 |
| 482 | 20230927 | 112500 | 1192192250 | 25500 | 25500 | 25500 | 25500 | 29 |
| 483 | 20230927 | 112400 | 1191452750 | 25500 | 25550 | 25550 | 25500 | 92 |
| 484 | 20230927 | 112300 | 1189104600 | 25550 | 25550 | 25600 | 25550 | 337 |
| 485 | 20230927 | 112200 | 1180482800 | 25550 | 25550 | 25550 | 25550 | 105 |
| 486 | 20230927 | 112100 | 1177800050 | 25550 | 25500 | 25550 | 25500 | 178 |
| 487 | 20230927 | 112000 | 1173252900 | 25500 | 25550 | 25550 | 25500 | 67 |
| 488 | 20230927 | 111900 | 1171542250 | 25500 | 25500 | 25500 | 25500 | 9 |
| 489 | 20230927 | 111800 | 1171312750 | 25500 | 25500 | 25500 | 25500 | 66 |
| 490 | 20230927 | 111700 | 1169629750 | 25500 | 25400 | 25500 | 25400 | 147 |
| 491 | 20230927 | 111600 | 1165881550 | 25400 | 25400 | 25400 | 25400 | 15 |
| 492 | 20230927 | 111500 | 1165500550 | 25400 | 25400 | 25500 | 25400 | 238 |
| 493 | 20230927 | 111400 | 1159443450 | 25400 | 25450 | 25450 | 25400 | 21 |
| 494 | 20230927 | 111300 | 1158909050 | 25400 | 25400 | 25500 | 25400 | 132 |
| 495 | 20230927 | 111200 | 1155556150 | 25400 | 25500 | 25500 | 25400 | 427 |
| 496 | 20230927 | 111100 | 1144694600 | 25450 | 25550 | 25550 | 25450 | 536 |
| 497 | 20230927 | 111000 | 1131050900 | 25500 | 25550 | 25600 | 25500 | 1011 |
| 498 | 20230927 | 110900 | 1105255400 | 25550 | 25600 | 25600 | 25550 | 465 |
| 499 | 20230927 | 110800 | 1093356450 | 25600 | 25550 | 25600 | 25550 | 6 |
| 500 | 20230927 | 110700 | 1093203100 | 25550 | 25550 | 25600 | 25550 | 463 |
| 501 | 20230927 | 110600 | 1081351900 | 25600 | 25550 | 25600 | 25450 | 929 |
| 502 | 20230927 | 110500 | 1057604100 | 25550 | 25550 | 25600 | 25550 | 226 |
| 503 | 20230927 | 110400 | 1051829750 | 25550 | 25500 | 25550 | 25500 | 23 |
| 504 | 20230927 | 110300 | 1051242300 | 25500 | 25550 | 25600 | 25500 | 410 |
| 505 | 20230927 | 110200 | 1040773100 | 25550 | 25550 | 25550 | 25500 | 266 |
| 506 | 20230927 | 110100 | 1033977300 | 25550 | 25550 | 25550 | 25550 | 283 |
| 507 | 20230927 | 110000 | 1026746650 | 25550 | 25550 | 25550 | 25550 | 91 |
| 508 | 20230927 | 105900 | 1024421600 | 25550 | 25500 | 25550 | 25450 | 730 |
| 509 | 20230927 | 105800 | 1005807650 | 25450 | 25400 | 25450 | 25400 | 866 |
| 510 | 20230927 | 105700 | 983772800 | 25400 | 25450 | 25450 | 25400 | 51 |
| 511 | 20230927 | 105600 | 982477150 | 25450 | 25450 | 25450 | 25450 | 4 |
| 512 | 20230927 | 105500 | 982375350 | 25450 | 25400 | 25450 | 25400 | 40 |
| 513 | 20230927 | 105400 | 981357500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 514 | 20230927 | 105300 | 981357500 | 25450 | 25400 | 25450 | 25350 | 860 |
| 515 | 20230927 | 105200 | 959513400 | 25400 | 25400 | 25400 | 25400 | 11 |
| 516 | 20230927 | 105100 | 959234000 | 25400 | 25400 | 25400 | 25400 | 93 |
| 517 | 20230927 | 105000 | 956871800 | 25400 | 25400 | 25400 | 25400 | 11 |
| 518 | 20230927 | 104900 | 956592400 | 25400 | 25350 | 25400 | 25300 | 171 |
| 519 | 20230927 | 104800 | 952262950 | 25350 | 25350 | 25350 | 25350 | 54 |
| 520 | 20230927 | 104700 | 950894050 | 25350 | 25350 | 25350 | 25350 | 126 |
| 521 | 20230927 | 104600 | 947699950 | 25400 | 25400 | 25400 | 25400 | 212 |
| 522 | 20230927 | 104500 | 942315150 | 25400 | 25400 | 25400 | 25400 | 1 |
| 523 | 20230927 | 104400 | 942289750 | 25400 | 25450 | 25450 | 25400 | 166 |
| 524 | 20230927 | 104300 | 938068300 | 25450 | 25450 | 25450 | 25450 | 19 |
| 525 | 20230927 | 104200 | 937584750 | 25450 | 25400 | 25450 | 25400 | 91 |
| 526 | 20230927 | 104100 | 935269800 | 25400 | 25450 | 25450 | 25400 | 82 |
| 527 | 20230927 | 104000 | 933186050 | 25500 | 25450 | 25500 | 25450 | 899 |
| 528 | 20230927 | 103900 | 910264050 | 25500 | 25450 | 25500 | 25450 | 83 |
| 529 | 20230927 | 103800 | 908151100 | 25450 | 25450 | 25450 | 25400 | 534 |
| 530 | 20230927 | 103700 | 894562950 | 25450 | 25450 | 25450 | 25400 | 56 |
| 531 | 20230927 | 103600 | 893138100 | 25450 | 25450 | 25450 | 25400 | 109 |
| 532 | 20230927 | 103500 | 890365100 | 25450 | 25450 | 25450 | 25450 | 467 |
| 533 | 20230927 | 103400 | 878479950 | 25400 | 25400 | 25450 | 25400 | 152 |
| 534 | 20230927 | 103300 | 874618200 | 25400 | 25450 | 25450 | 25400 | 222 |
| 535 | 20230927 | 103200 | 868979300 | 25400 | 25400 | 25400 | 25400 | 106 |
| 536 | 20230927 | 103100 | 866286900 | 25400 | 25400 | 25450 | 25400 | 86 |
| 537 | 20230927 | 103000 | 864101550 | 25400 | 25400 | 25400 | 25400 | 24 |
| 538 | 20230927 | 102900 | 863491950 | 25400 | 25350 | 25400 | 25350 | 111 |
| 539 | 20230927 | 102800 | 860677550 | 25400 | 25400 | 25400 | 25400 | 84 |
| 540 | 20230927 | 102700 | 858543950 | 25400 | 25450 | 25450 | 25400 | 483 |
| 541 | 20230927 | 102600 | 846255300 | 25450 | 25400 | 25450 | 25400 | 101 |
| 542 | 20230927 | 102500 | 843687750 | 25400 | 25400 | 25400 | 25350 | 313 |
| 543 | 20230927 | 102400 | 835741350 | 25400 | 25400 | 25400 | 25350 | 53 |
| 544 | 20230927 | 102300 | 834397600 | 25400 | 25400 | 25400 | 25400 | 88 |
| 545 | 20230927 | 102200 | 832162400 | 25350 | 25350 | 25400 | 25350 | 321 |
| 546 | 20230927 | 102100 | 824021700 | 25350 | 25400 | 25450 | 25350 | 1282 |
| 547 | 20230927 | 102000 | 791488500 | 25450 | 25400 | 25450 | 25400 | 328 |
| 548 | 20230927 | 101900 | 783143400 | 25400 | 25400 | 25450 | 25400 | 387 |
| 549 | 20230927 | 101800 | 773310000 | 25400 | 25300 | 25400 | 25300 | 1837 |
| 550 | 20230927 | 101700 | 726712000 | 25300 | 25300 | 25300 | 25300 | 1244 |
| 551 | 20230927 | 101600 | 695238800 | 25300 | 25200 | 25300 | 25200 | 632 |
| 552 | 20230927 | 101500 | 679279000 | 25200 | 25250 | 25250 | 25200 | 568 |
| 553 | 20230927 | 101400 | 664957000 | 25250 | 25250 | 25250 | 25250 | 412 |
| 554 | 20230927 | 101300 | 654554000 | 25250 | 25250 | 25250 | 25250 | 30 |
| 555 | 20230927 | 101200 | 653796500 | 25250 | 25200 | 25250 | 25200 | 72 |
| 556 | 20230927 | 101100 | 651981200 | 25200 | 25200 | 25250 | 25200 | 464 |
| 557 | 20230927 | 101000 | 640285900 | 25200 | 25100 | 25200 | 25100 | 70 |
| 558 | 20230927 | 100900 | 638525050 | 25100 | 25150 | 25150 | 25100 | 76 |
| 559 | 20230927 | 100800 | 636616450 | 25150 | 25100 | 25150 | 25100 | 11 |
| 560 | 20230927 | 100700 | 636340300 | 25150 | 25100 | 25150 | 25100 | 75 |
| 561 | 20230927 | 100600 | 634456750 | 25150 | 25150 | 25150 | 25150 | 47 |
| 562 | 20230927 | 100500 | 633274700 | 25150 | 25150 | 25150 | 25150 | 262 |
| 563 | 20230927 | 100400 | 626685400 | 25150 | 25150 | 25200 | 25150 | 157 |
| 564 | 20230927 | 100300 | 622735900 | 25150 | 25150 | 25150 | 25150 | 105 |
| 565 | 20230927 | 100200 | 620095150 | 25150 | 25150 | 25150 | 25150 | 20 |
| 566 | 20230927 | 100100 | 619592150 | 25200 | 25150 | 25200 | 25150 | 124 |
| 567 | 20230927 | 100000 | 616472600 | 25100 | 25100 | 25100 | 25100 | 38 |
| 568 | 20230927 | 095900 | 615518800 | 25100 | 25150 | 25150 | 25100 | 179 |
| 569 | 20230927 | 095800 | 611019950 | 25150 | 25150 | 25200 | 25150 | 81 |
| 570 | 20230927 | 095700 | 608981800 | 25150 | 25150 | 25150 | 25150 | 16 |
| 571 | 20230927 | 095600 | 608579400 | 25150 | 25150 | 25150 | 25150 | 50 |
| 572 | 20230927 | 095500 | 607321900 | 25200 | 25200 | 25200 | 25200 | 247 |
| 573 | 20230927 | 095400 | 601097500 | 25200 | 25200 | 25200 | 25200 | 15 |
| 574 | 20230927 | 095300 | 600719500 | 25200 | 25200 | 25200 | 25200 | 1 |
| 575 | 20230927 | 095200 | 600694300 | 25150 | 25200 | 25200 | 25150 | 101 |
| 576 | 20230927 | 095100 | 598149150 | 25200 | 25200 | 25200 | 25200 | 11 |
| 577 | 20230927 | 095000 | 597871950 | 25150 | 25150 | 25150 | 25150 | 21 |
| 578 | 20230927 | 094900 | 597343800 | 25150 | 25150 | 25150 | 25150 | 85 |
| 579 | 20230927 | 094800 | 595206050 | 25200 | 25150 | 25200 | 25100 | 407 |
| 580 | 20230927 | 094700 | 584979650 | 25150 | 25100 | 25150 | 25100 | 12 |
| 581 | 20230927 | 094600 | 584678350 | 25100 | 25100 | 25100 | 25100 | 50 |
| 582 | 20230927 | 094500 | 583423350 | 25100 | 25100 | 25150 | 25100 | 429 |
| 583 | 20230927 | 094400 | 572644750 | 25100 | 25150 | 25150 | 25100 | 122 |
| 584 | 20230927 | 094300 | 569582450 | 25150 | 25150 | 25150 | 25150 | 553 |
| 585 | 20230927 | 094200 | 555674500 | 25200 | 25200 | 25200 | 25200 | 65 |
| 586 | 20230927 | 094100 | 554036500 | 25200 | 25200 | 25200 | 25150 | 340 |
| 587 | 20230927 | 094000 | 545469000 | 25200 | 25200 | 25200 | 25150 | 163 |
| 588 | 20230927 | 093900 | 541366900 | 25150 | 25200 | 25200 | 25150 | 142 |
| 589 | 20230927 | 093800 | 537794750 | 25200 | 25200 | 25200 | 25200 | 40 |
| 590 | 20230927 | 093700 | 536786750 | 25200 | 25150 | 25250 | 25150 | 40 |
| 591 | 20230927 | 093600 | 535780350 | 25150 | 25250 | 25250 | 25150 | 605 |
| 592 | 20230927 | 093500 | 520557550 | 25250 | 25250 | 25250 | 25200 | 161 |
| 593 | 20230927 | 093400 | 516492500 | 25250 | 25250 | 25250 | 25250 | 293 |
| 594 | 20230927 | 093300 | 509094250 | 25250 | 25250 | 25250 | 25200 | 208 |
| 595 | 20230927 | 093200 | 503842850 | 25250 | 25250 | 25250 | 25250 | 92 |
| 596 | 20230927 | 093100 | 501519850 | 25250 | 25200 | 25250 | 25200 | 117 |
| 597 | 20230927 | 093000 | 498570650 | 25200 | 25150 | 25200 | 25100 | 904 |
| 598 | 20230927 | 092900 | 475795950 | 25150 | 25150 | 25150 | 25100 | 178 |
| 599 | 20230927 | 092800 | 471320750 | 25100 | 25050 | 25100 | 25050 | 119 |
| 600 | 20230927 | 092700 | 468334100 | 25100 | 25050 | 25100 | 25050 | 312 |
| 601 | 20230927 | 092600 | 460503000 | 25050 | 25100 | 25100 | 25050 | 27 |
| 602 | 20230927 | 092500 | 459825350 | 25100 | 25050 | 25100 | 25050 | 85 |
| 603 | 20230927 | 092400 | 457694850 | 25050 | 25100 | 25100 | 25050 | 60 |
| 604 | 20230927 | 092300 | 456189450 | 25100 | 25050 | 25100 | 25050 | 120 |
| 605 | 20230927 | 092200 | 453180500 | 25050 | 25150 | 25150 | 25050 | 523 |
| 606 | 20230927 | 092100 | 440038550 | 25150 | 25150 | 25150 | 25100 | 56 |
| 607 | 20230927 | 092000 | 438630500 | 25150 | 25050 | 25150 | 25050 | 103 |
| 608 | 20230927 | 091900 | 436047500 | 25100 | 25100 | 25100 | 25100 | 32 |
| 609 | 20230927 | 091800 | 435244300 | 25100 | 25150 | 25150 | 25100 | 1420 |
| 610 | 20230927 | 091700 | 399592450 | 25150 | 25150 | 25150 | 25100 | 962 |
| 611 | 20230927 | 091600 | 375398300 | 25150 | 25200 | 25200 | 25150 | 858 |
| 612 | 20230927 | 091500 | 353816750 | 25200 | 25200 | 25200 | 25200 | 742 |
| 613 | 20230927 | 091400 | 335118350 | 25200 | 25200 | 25250 | 25200 | 436 |
| 614 | 20230927 | 091300 | 324127250 | 25200 | 25150 | 25200 | 25150 | 816 |
| 615 | 20230927 | 091200 | 303572450 | 25150 | 25100 | 25150 | 25100 | 537 |
| 616 | 20230927 | 091100 | 290076900 | 25100 | 25100 | 25150 | 25100 | 1138 |
| 617 | 20230927 | 091000 | 261496200 | 25100 | 25100 | 25100 | 25100 | 132 |
| 618 | 20230927 | 090900 | 258183000 | 25050 | 25050 | 25100 | 25050 | 177 |
| 619 | 20230927 | 090800 | 253749050 | 25050 | 25100 | 25150 | 25050 | 1535 |
| 620 | 20230927 | 090700 | 215214100 | 25050 | 24950 | 25050 | 24950 | 1172 |
| 621 | 20230927 | 090600 | 185893600 | 24950 | 24900 | 25000 | 24900 | 702 |
| 622 | 20230927 | 090500 | 168406100 | 24850 | 24950 | 24950 | 24850 | 33 |
| 623 | 20230927 | 090400 | 167584050 | 25000 | 24750 | 25000 | 24750 | 414 |
| 624 | 20230927 | 090300 | 157273500 | 24700 | 24650 | 24750 | 24600 | 1379 |
| 625 | 20230927 | 090200 | 123245400 | 24700 | 24550 | 24700 | 24550 | 105 |
| 626 | 20230927 | 090100 | 120663100 | 24650 | 24550 | 24650 | 24550 | 1242 |
| 627 | 20230927 | 090000 | 90164400 | 24550 | 24550 | 24750 | 24550 | 3650 |