33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 3 | 20230927 | 190400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20230927 | 190300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20230927 | 190200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20230927 | 190100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20230927 | 190000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20230927 | 185900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20230927 | 185800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20230927 | 185700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20230927 | 185600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20230927 | 185500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20230927 | 185400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20230927 | 185300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20230927 | 185200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20230927 | 185100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20230927 | 185000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20230927 | 184900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20230927 | 184800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20230927 | 184700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20230927 | 184600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20230927 | 184500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20230927 | 184400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20230927 | 184300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20230927 | 184200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20230927 | 184100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20230927 | 184000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20230927 | 183900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20230927 | 183800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20230927 | 183700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20230927 | 183600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20230927 | 183500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 33 | 20230927 | 183400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20230927 | 183300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20230927 | 183200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20230927 | 183100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20230927 | 183000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20230927 | 182900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20230927 | 182800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20230927 | 182700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20230927 | 182600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20230927 | 182500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20230927 | 182400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20230927 | 182300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20230927 | 182200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20230927 | 182100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20230927 | 182000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20230927 | 181900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20230927 | 181800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20230927 | 181700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20230927 | 181600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20230927 | 181500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20230927 | 181400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20230927 | 181300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20230927 | 181200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20230927 | 181100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20230927 | 181000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20230927 | 180900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20230927 | 180800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20230927 | 180700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20230927 | 180600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20230927 | 180500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 63 | 20230927 | 180400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20230927 | 180300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20230927 | 180200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20230927 | 180100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20230927 | 180000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20230927 | 175900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20230927 | 175800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20230927 | 175700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20230927 | 175600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20230927 | 175500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20230927 | 175400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20230927 | 175300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20230927 | 175200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20230927 | 175100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20230927 | 175000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20230927 | 174900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20230927 | 174800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20230927 | 174700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20230927 | 174600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20230927 | 174500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20230927 | 174400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20230927 | 174300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20230927 | 174200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20230927 | 174100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20230927 | 174000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20230927 | 173900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20230927 | 173800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20230927 | 173700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20230927 | 173600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20230927 | 173500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 93 | 20230927 | 173400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20230927 | 173300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20230927 | 173200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20230927 | 173100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20230927 | 173000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20230927 | 172900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20230927 | 172800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20230927 | 172700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20230927 | 172600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20230927 | 172500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20230927 | 172400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20230927 | 172300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20230927 | 172200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20230927 | 172100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20230927 | 172000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20230927 | 171900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20230927 | 171800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20230927 | 171700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20230927 | 171600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20230927 | 171500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20230927 | 171400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20230927 | 171300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20230927 | 171200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20230927 | 171100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20230927 | 171000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20230927 | 170900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20230927 | 170800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20230927 | 170700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20230927 | 170600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20230927 | 170500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 123 | 20230927 | 170400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20230927 | 170300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20230927 | 170200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20230927 | 170100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20230927 | 170000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20230927 | 165900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20230927 | 165800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20230927 | 165700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20230927 | 165600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20230927 | 165500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20230927 | 165400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20230927 | 165300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20230927 | 165200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20230927 | 165100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20230927 | 165000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20230927 | 164900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20230927 | 164800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20230927 | 164700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20230927 | 164600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20230927 | 164500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20230927 | 164400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20230927 | 164300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20230927 | 164200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20230927 | 164100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20230927 | 164000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20230927 | 163900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20230927 | 163800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20230927 | 163700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20230927 | 163600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20230927 | 163500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 153 | 20230927 | 163400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20230927 | 163300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20230927 | 163200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20230927 | 163100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20230927 | 163000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20230927 | 162900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20230927 | 162800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20230927 | 162700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20230927 | 162600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20230927 | 162500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20230927 | 162400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20230927 | 162300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20230927 | 162200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20230927 | 162100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20230927 | 162000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20230927 | 161900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20230927 | 161800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20230927 | 161700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20230927 | 161600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20230927 | 161500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20230927 | 161400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20230927 | 161300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20230927 | 161200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20230927 | 161100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20230927 | 161000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20230927 | 160900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20230927 | 160800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20230927 | 160700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20230927 | 160600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20230927 | 160500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 183 | 20230927 | 160400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20230927 | 160300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20230927 | 160200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20230927 | 160100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20230927 | 160000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20230927 | 155900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20230927 | 155800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20230927 | 155700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20230927 | 155600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20230927 | 155500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20230927 | 155400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20230927 | 155300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20230927 | 155200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20230927 | 155100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20230927 | 155000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20230927 | 154900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20230927 | 154800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20230927 | 154700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20230927 | 154600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20230927 | 154500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20230927 | 154400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20230927 | 154300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20230927 | 154200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20230927 | 154100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20230927 | 154000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20230927 | 153900 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20230927 | 153800 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20230927 | 153700 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20230927 | 153600 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20230927 | 153500 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 213 | 20230927 | 153400 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20230927 | 153300 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20230927 | 153200 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20230927 | 153100 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20230927 | 153000 | 19529048850 | 30250 | 30250 | 30250 | 30250 | 93525 |
| 218 | 20230927 | 152900 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 219 | 20230927 | 152800 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 220 | 20230927 | 152700 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 221 | 20230927 | 152600 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 222 | 20230927 | 152500 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 223 | 20230927 | 152400 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 224 | 20230927 | 152300 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 225 | 20230927 | 152200 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 226 | 20230927 | 152100 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 227 | 20230927 | 152000 | 16699917600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 228 | 20230927 | 151900 | 16699917600 | 30350 | 30400 | 30400 | 30300 | 964 |
| 229 | 20230927 | 151800 | 16670676550 | 30400 | 30400 | 30450 | 30250 | 8659 |
| 230 | 20230927 | 151700 | 16407704650 | 30400 | 30400 | 30400 | 30350 | 2901 |
| 231 | 20230927 | 151600 | 16319522700 | 30400 | 30250 | 30400 | 30250 | 4064 |
| 232 | 20230927 | 151500 | 16196252550 | 30250 | 30250 | 30300 | 30200 | 2791 |
| 233 | 20230927 | 151400 | 16111813450 | 30250 | 30250 | 30250 | 30200 | 3955 |
| 234 | 20230927 | 151300 | 15992315500 | 30250 | 30250 | 30250 | 30200 | 935 |
| 235 | 20230927 | 151200 | 15964059950 | 30250 | 30300 | 30300 | 30200 | 2138 |
| 236 | 20230927 | 151100 | 15899399400 | 30250 | 30300 | 30300 | 30250 | 8079 |
| 237 | 20230927 | 151000 | 15654843650 | 30300 | 30300 | 30300 | 30250 | 229 |
| 238 | 20230927 | 150900 | 15647906350 | 30300 | 30300 | 30350 | 30250 | 2528 |
| 239 | 20230927 | 150800 | 15571301150 | 30300 | 30200 | 30350 | 30150 | 9205 |
| 240 | 20230927 | 150700 | 15292908850 | 30200 | 30200 | 30200 | 30150 | 222 |
| 241 | 20230927 | 150600 | 15286207050 | 30200 | 30200 | 30200 | 30150 | 376 |
| 242 | 20230927 | 150500 | 15274855500 | 30200 | 30200 | 30200 | 30200 | 300 |
| 243 | 20230927 | 150400 | 15265795500 | 30150 | 30200 | 30200 | 30150 | 744 |
| 244 | 20230927 | 150300 | 15243360100 | 30200 | 30200 | 30200 | 30150 | 2158 |
| 245 | 20230927 | 150200 | 15178280100 | 30250 | 30250 | 30250 | 30200 | 462 |
| 246 | 20230927 | 150100 | 15164310400 | 30250 | 30250 | 30250 | 30200 | 674 |
| 247 | 20230927 | 150000 | 15143948650 | 30250 | 30250 | 30250 | 30200 | 735 |
| 248 | 20230927 | 145900 | 15121728900 | 30200 | 30250 | 30250 | 30200 | 1495 |
| 249 | 20230927 | 145800 | 15076559200 | 30250 | 30250 | 30300 | 30150 | 1601 |
| 250 | 20230927 | 145700 | 15028170350 | 30300 | 30300 | 30300 | 30150 | 13247 |
| 251 | 20230927 | 145600 | 14627723700 | 30300 | 30300 | 30300 | 30250 | 1007 |
| 252 | 20230927 | 145500 | 14597221550 | 30300 | 30300 | 30300 | 30250 | 1180 |
| 253 | 20230927 | 145400 | 14561488800 | 30300 | 30300 | 30300 | 30250 | 1557 |
| 254 | 20230927 | 145300 | 14514327300 | 30250 | 30300 | 30300 | 30250 | 1110 |
| 255 | 20230927 | 145200 | 14480728150 | 30300 | 30300 | 30300 | 30250 | 564 |
| 256 | 20230927 | 145100 | 14463641750 | 30300 | 30300 | 30300 | 30250 | 1501 |
| 257 | 20230927 | 145000 | 14418179300 | 30300 | 30300 | 30300 | 30250 | 773 |
| 258 | 20230927 | 144900 | 14394760800 | 30250 | 30250 | 30300 | 30250 | 367 |
| 259 | 20230927 | 144800 | 14383646500 | 30300 | 30300 | 30300 | 30250 | 1539 |
| 260 | 20230927 | 144700 | 14337048400 | 30300 | 30300 | 30300 | 30250 | 2926 |
| 261 | 20230927 | 144600 | 14248391850 | 30300 | 30300 | 30300 | 30250 | 1073 |
| 262 | 20230927 | 144500 | 14215883600 | 30300 | 30300 | 30300 | 30250 | 1171 |
| 263 | 20230927 | 144400 | 14180403550 | 30300 | 30250 | 30300 | 30250 | 2586 |
| 264 | 20230927 | 144300 | 14102149000 | 30200 | 30250 | 30250 | 30200 | 637 |
| 265 | 20230927 | 144200 | 14082882000 | 30250 | 30250 | 30250 | 30200 | 378 |
| 266 | 20230927 | 144100 | 14071448700 | 30250 | 30300 | 30300 | 30200 | 1866 |
| 267 | 20230927 | 144000 | 14014981250 | 30300 | 30300 | 30300 | 30250 | 491 |
| 268 | 20230927 | 143900 | 14000106850 | 30300 | 30300 | 30300 | 30250 | 724 |
| 269 | 20230927 | 143800 | 13978170950 | 30300 | 30250 | 30300 | 30200 | 3042 |
| 270 | 20230927 | 143700 | 13886126000 | 30250 | 30250 | 30250 | 30200 | 819 |
| 271 | 20230927 | 143600 | 13861353050 | 30250 | 30250 | 30250 | 30200 | 1700 |
| 272 | 20230927 | 143500 | 13809929350 | 30250 | 30250 | 30250 | 30200 | 226 |
| 273 | 20230927 | 143400 | 13803094100 | 30250 | 30250 | 30250 | 30200 | 1033 |
| 274 | 20230927 | 143300 | 13771847100 | 30250 | 30250 | 30250 | 30200 | 584 |
| 275 | 20230927 | 143200 | 13754183950 | 30250 | 30250 | 30250 | 30200 | 787 |
| 276 | 20230927 | 143100 | 13730377250 | 30200 | 30250 | 30250 | 30200 | 370 |
| 277 | 20230927 | 143000 | 13719187650 | 30250 | 30300 | 30300 | 30200 | 1847 |
| 278 | 20230927 | 142900 | 13663280800 | 30300 | 30250 | 30300 | 30200 | 1810 |
| 279 | 20230927 | 142800 | 13608507750 | 30250 | 30250 | 30250 | 30200 | 536 |
| 280 | 20230927 | 142700 | 13592296000 | 30250 | 30250 | 30250 | 30200 | 847 |
| 281 | 20230927 | 142600 | 13566675500 | 30250 | 30250 | 30250 | 30200 | 686 |
| 282 | 20230927 | 142500 | 13545928900 | 30150 | 30200 | 30250 | 30150 | 4710 |
| 283 | 20230927 | 142400 | 13403720900 | 30150 | 30150 | 30200 | 30150 | 468 |
| 284 | 20230927 | 142300 | 13389597000 | 30150 | 30200 | 30200 | 30150 | 800 |
| 285 | 20230927 | 142200 | 13365447300 | 30200 | 30150 | 30200 | 30150 | 286 |
| 286 | 20230927 | 142100 | 13356815150 | 30150 | 30250 | 30250 | 30150 | 6167 |
| 287 | 20230927 | 142000 | 13170709900 | 30200 | 30250 | 30250 | 30200 | 409 |
| 288 | 20230927 | 141900 | 13158343200 | 30250 | 30250 | 30250 | 30200 | 1024 |
| 289 | 20230927 | 141800 | 13127368800 | 30200 | 30250 | 30250 | 30200 | 413 |
| 290 | 20230927 | 141700 | 13114881250 | 30250 | 30250 | 30250 | 30200 | 888 |
| 291 | 20230927 | 141600 | 13088036900 | 30250 | 30250 | 30250 | 30200 | 643 |
| 292 | 20230927 | 141500 | 13068591150 | 30200 | 30250 | 30250 | 30200 | 775 |
| 293 | 20230927 | 141400 | 13045147650 | 30200 | 30250 | 30250 | 30200 | 938 |
| 294 | 20230927 | 141300 | 13016782050 | 30250 | 30250 | 30250 | 30200 | 430 |
| 295 | 20230927 | 141200 | 13003776300 | 30250 | 30250 | 30250 | 30200 | 1458 |
| 296 | 20230927 | 141100 | 12959680700 | 30250 | 30250 | 30250 | 30200 | 348 |
| 297 | 20230927 | 141000 | 12949154950 | 30200 | 30250 | 30250 | 30200 | 1913 |
| 298 | 20230927 | 140900 | 12891342950 | 30250 | 30250 | 30250 | 30200 | 176 |
| 299 | 20230927 | 140800 | 12886019100 | 30250 | 30250 | 30250 | 30200 | 803 |
| 300 | 20230927 | 140700 | 12861732150 | 30250 | 30250 | 30250 | 30200 | 1626 |
| 301 | 20230927 | 140600 | 12812551850 | 30250 | 30300 | 30300 | 30200 | 4862 |
| 302 | 20230927 | 140500 | 12665451250 | 30300 | 30300 | 30300 | 30250 | 544 |
| 303 | 20230927 | 140400 | 12648969300 | 30300 | 30300 | 30300 | 30250 | 686 |
| 304 | 20230927 | 140300 | 12628183550 | 30300 | 30300 | 30300 | 30250 | 1203 |
| 305 | 20230927 | 140200 | 12591734050 | 30300 | 30300 | 30300 | 30250 | 1249 |
| 306 | 20230927 | 140100 | 12553890700 | 30300 | 30300 | 30300 | 30250 | 1680 |
| 307 | 20230927 | 140000 | 12502988000 | 30300 | 30300 | 30300 | 30250 | 444 |
| 308 | 20230927 | 135900 | 12489536000 | 30300 | 30300 | 30300 | 30250 | 1601 |
| 309 | 20230927 | 135800 | 12441027000 | 30300 | 30300 | 30300 | 30250 | 484 |
| 310 | 20230927 | 135700 | 12426364250 | 30250 | 30300 | 30300 | 30250 | 1002 |
| 311 | 20230927 | 135600 | 12396007450 | 30300 | 30300 | 30300 | 30250 | 296 |
| 312 | 20230927 | 135500 | 12387042700 | 30300 | 30300 | 30300 | 30250 | 689 |
| 313 | 20230927 | 135400 | 12366169050 | 30300 | 30250 | 30300 | 30250 | 542 |
| 314 | 20230927 | 135300 | 12349747750 | 30300 | 30250 | 30300 | 30200 | 2068 |
| 315 | 20230927 | 135200 | 12287165200 | 30250 | 30300 | 30300 | 30250 | 335 |
| 316 | 20230927 | 135100 | 12277016050 | 30300 | 30300 | 30300 | 30250 | 1386 |
| 317 | 20230927 | 135000 | 12235022150 | 30300 | 30300 | 30300 | 30250 | 696 |
| 318 | 20230927 | 134900 | 12213934550 | 30250 | 30300 | 30350 | 30250 | 1698 |
| 319 | 20230927 | 134800 | 12162506050 | 30300 | 30250 | 30350 | 30200 | 2180 |
| 320 | 20230927 | 134700 | 12096513600 | 30250 | 30250 | 30250 | 30250 | 2643 |
| 321 | 20230927 | 134600 | 12016562850 | 30200 | 30250 | 30250 | 30200 | 899 |
| 322 | 20230927 | 134500 | 11989370100 | 30250 | 30200 | 30250 | 30200 | 449 |
| 323 | 20230927 | 134400 | 11975791050 | 30250 | 30250 | 30250 | 30200 | 846 |
| 324 | 20230927 | 134300 | 11950200900 | 30250 | 30250 | 30250 | 30200 | 413 |
| 325 | 20230927 | 134200 | 11937709000 | 30250 | 30250 | 30250 | 30200 | 986 |
| 326 | 20230927 | 134100 | 11907883750 | 30250 | 30250 | 30250 | 30200 | 481 |
| 327 | 20230927 | 134000 | 11893336300 | 30250 | 30250 | 30250 | 30200 | 1136 |
| 328 | 20230927 | 133900 | 11858973600 | 30200 | 30250 | 30250 | 30200 | 842 |
| 329 | 20230927 | 133800 | 11833507800 | 30250 | 30300 | 30300 | 30200 | 1401 |
| 330 | 20230927 | 133700 | 11791127750 | 30300 | 30250 | 30300 | 30200 | 744 |
| 331 | 20230927 | 133600 | 11768621850 | 30250 | 30250 | 30250 | 30200 | 597 |
| 332 | 20230927 | 133500 | 11750562700 | 30200 | 30250 | 30250 | 30200 | 1202 |
| 333 | 20230927 | 133400 | 11714203500 | 30250 | 30250 | 30250 | 30200 | 603 |
| 334 | 20230927 | 133300 | 11695963950 | 30200 | 30250 | 30250 | 30200 | 1093 |
| 335 | 20230927 | 133200 | 11662902450 | 30200 | 30250 | 30250 | 30200 | 904 |
| 336 | 20230927 | 133100 | 11635569550 | 30250 | 30200 | 30250 | 30150 | 1547 |
| 337 | 20230927 | 133000 | 11588821200 | 30200 | 30200 | 30200 | 30150 | 711 |
| 338 | 20230927 | 132900 | 11567349150 | 30200 | 30200 | 30250 | 30150 | 1141 |
| 339 | 20230927 | 132800 | 11532893650 | 30200 | 30250 | 30250 | 30200 | 1089 |
| 340 | 20230927 | 132700 | 11499978100 | 30250 | 30200 | 30250 | 30200 | 688 |
| 341 | 20230927 | 132600 | 11479167400 | 30250 | 30200 | 30250 | 30150 | 1180 |
| 342 | 20230927 | 132500 | 11443530200 | 30200 | 30200 | 30200 | 30150 | 366 |
| 343 | 20230927 | 132400 | 11432479050 | 30200 | 30150 | 30200 | 30150 | 916 |
| 344 | 20230927 | 132300 | 11404819000 | 30200 | 30200 | 30200 | 30150 | 259 |
| 345 | 20230927 | 132200 | 11397000750 | 30200 | 30200 | 30250 | 30150 | 4242 |
| 346 | 20230927 | 132100 | 11268919000 | 30200 | 30300 | 30300 | 30200 | 5956 |
| 347 | 20230927 | 132000 | 11088841500 | 30250 | 30300 | 30300 | 30250 | 1274 |
| 348 | 20230927 | 131900 | 11050241100 | 30300 | 30300 | 30300 | 30250 | 529 |
| 349 | 20230927 | 131800 | 11034214700 | 30300 | 30300 | 30300 | 30250 | 1260 |
| 350 | 20230927 | 131700 | 10996038000 | 30300 | 30300 | 30300 | 30250 | 1341 |
| 351 | 20230927 | 131600 | 10955409400 | 30250 | 30250 | 30300 | 30250 | 765 |
| 352 | 20230927 | 131500 | 10932243450 | 30300 | 30300 | 30300 | 30300 | 1971 |
| 353 | 20230927 | 131400 | 10872522150 | 30300 | 30300 | 30300 | 30250 | 415 |
| 354 | 20230927 | 131300 | 10859950900 | 30300 | 30300 | 30300 | 30250 | 707 |
| 355 | 20230927 | 131200 | 10838532100 | 30250 | 30300 | 30300 | 30250 | 409 |
| 356 | 20230927 | 131100 | 10826142450 | 30300 | 30300 | 30300 | 30250 | 2915 |
| 357 | 20230927 | 131000 | 10737866050 | 30300 | 30300 | 30300 | 30250 | 332 |
| 358 | 20230927 | 130900 | 10727810350 | 30300 | 30300 | 30350 | 30250 | 1439 |
| 359 | 20230927 | 130800 | 10684198950 | 30300 | 30300 | 30300 | 30250 | 850 |
| 360 | 20230927 | 130700 | 10658452750 | 30300 | 30300 | 30300 | 30250 | 831 |
| 361 | 20230927 | 130600 | 10633277750 | 30300 | 30350 | 30400 | 30250 | 3085 |
| 362 | 20230927 | 130500 | 10539784450 | 30350 | 30350 | 30350 | 30300 | 853 |
| 363 | 20230927 | 130400 | 10513898900 | 30350 | 30350 | 30350 | 30300 | 968 |
| 364 | 20230927 | 130300 | 10484523350 | 30350 | 30350 | 30350 | 30300 | 1033 |
| 365 | 20230927 | 130200 | 10453174700 | 30350 | 30350 | 30350 | 30300 | 486 |
| 366 | 20230927 | 130100 | 10438427400 | 30350 | 30350 | 30350 | 30300 | 531 |
| 367 | 20230927 | 130000 | 10422314700 | 30350 | 30400 | 30400 | 30350 | 1609 |
| 368 | 20230927 | 125900 | 10373460100 | 30400 | 30400 | 30450 | 30350 | 510 |
| 369 | 20230927 | 125800 | 10357955600 | 30400 | 30400 | 30450 | 30400 | 939 |
| 370 | 20230927 | 125700 | 10329406550 | 30350 | 30400 | 30400 | 30350 | 395 |
| 371 | 20230927 | 125600 | 10317401150 | 30400 | 30400 | 30450 | 30350 | 728 |
| 372 | 20230927 | 125500 | 10295272000 | 30450 | 30450 | 30450 | 30400 | 1105 |
| 373 | 20230927 | 125400 | 10261669200 | 30450 | 30450 | 30450 | 30400 | 736 |
| 374 | 20230927 | 125300 | 10239264100 | 30450 | 30450 | 30450 | 30400 | 769 |
| 375 | 20230927 | 125200 | 10215848150 | 30450 | 30450 | 30450 | 30400 | 380 |
| 376 | 20230927 | 125100 | 10204280200 | 30450 | 30400 | 30450 | 30400 | 521 |
| 377 | 20230927 | 125000 | 10188433950 | 30400 | 30400 | 30450 | 30350 | 1122 |
| 378 | 20230927 | 124900 | 10154315200 | 30400 | 30400 | 30400 | 30350 | 629 |
| 379 | 20230927 | 124800 | 10135193650 | 30400 | 30400 | 30450 | 30350 | 315 |
| 380 | 20230927 | 124700 | 10125614450 | 30450 | 30450 | 30450 | 30400 | 1125 |
| 381 | 20230927 | 124600 | 10091387500 | 30450 | 30400 | 30450 | 30400 | 550 |
| 382 | 20230927 | 124500 | 10074643300 | 30450 | 30450 | 30450 | 30450 | 774 |
| 383 | 20230927 | 124400 | 10051075000 | 30450 | 30400 | 30450 | 30400 | 390 |
| 384 | 20230927 | 124300 | 10039204150 | 30450 | 30400 | 30450 | 30400 | 1028 |
| 385 | 20230927 | 124200 | 10007928350 | 30400 | 30350 | 30400 | 30350 | 696 |
| 386 | 20230927 | 124100 | 9986795850 | 30350 | 30350 | 30350 | 30300 | 536 |
| 387 | 20230927 | 124000 | 9970528350 | 30350 | 30450 | 30450 | 30350 | 874 |
| 388 | 20230927 | 123900 | 9943949950 | 30400 | 30400 | 30450 | 30350 | 860 |
| 389 | 20230927 | 123800 | 9917815750 | 30400 | 30400 | 30400 | 30350 | 641 |
| 390 | 20230927 | 123700 | 9898329400 | 30400 | 30400 | 30400 | 30350 | 502 |
| 391 | 20230927 | 123600 | 9883068800 | 30400 | 30350 | 30400 | 30350 | 679 |
| 392 | 20230927 | 123500 | 9862448800 | 30350 | 30350 | 30350 | 30350 | 871 |
| 393 | 20230927 | 123400 | 9836013950 | 30350 | 30350 | 30350 | 30300 | 920 |
| 394 | 20230927 | 123300 | 9808092000 | 30350 | 30350 | 30350 | 30300 | 312 |
| 395 | 20230927 | 123200 | 9798622850 | 30350 | 30300 | 30350 | 30300 | 1027 |
| 396 | 20230927 | 123100 | 9767453550 | 30350 | 30400 | 30400 | 30350 | 1152 |
| 397 | 20230927 | 123000 | 9732461300 | 30400 | 30450 | 30450 | 30400 | 1209 |
| 398 | 20230927 | 122900 | 9695694000 | 30450 | 30450 | 30500 | 30400 | 811 |
| 399 | 20230927 | 122800 | 9670994850 | 30450 | 30400 | 30450 | 30400 | 330 |
| 400 | 20230927 | 122700 | 9660946450 | 30450 | 30450 | 30450 | 30400 | 782 |
| 401 | 20230927 | 122600 | 9637134650 | 30450 | 30450 | 30450 | 30450 | 626 |
| 402 | 20230927 | 122500 | 9618072950 | 30450 | 30400 | 30450 | 30400 | 993 |
| 403 | 20230927 | 122400 | 9587882800 | 30350 | 30400 | 30400 | 30350 | 407 |
| 404 | 20230927 | 122300 | 9575510100 | 30400 | 30400 | 30400 | 30400 | 892 |
| 405 | 20230927 | 122200 | 9548393300 | 30400 | 30400 | 30400 | 30350 | 460 |
| 406 | 20230927 | 122100 | 9534411650 | 30400 | 30400 | 30400 | 30350 | 794 |
| 407 | 20230927 | 122000 | 9510276600 | 30350 | 30400 | 30400 | 30350 | 819 |
| 408 | 20230927 | 121900 | 9485379650 | 30400 | 30400 | 30400 | 30350 | 248 |
| 409 | 20230927 | 121800 | 9477840600 | 30400 | 30350 | 30450 | 30350 | 591 |
| 410 | 20230927 | 121700 | 9459884750 | 30300 | 30350 | 30350 | 30300 | 851 |
| 411 | 20230927 | 121600 | 9434057550 | 30400 | 30400 | 30450 | 30350 | 1193 |
| 412 | 20230927 | 121500 | 9397797050 | 30400 | 30400 | 30400 | 30350 | 416 |
| 413 | 20230927 | 121400 | 9385152150 | 30400 | 30350 | 30400 | 30300 | 690 |
| 414 | 20230927 | 121300 | 9364203600 | 30350 | 30350 | 30350 | 30300 | 351 |
| 415 | 20230927 | 121200 | 9353551800 | 30350 | 30400 | 30400 | 30350 | 1455 |
| 416 | 20230927 | 121100 | 9309367100 | 30400 | 30400 | 30400 | 30400 | 522 |
| 417 | 20230927 | 121000 | 9293498300 | 30400 | 30400 | 30400 | 30350 | 628 |
| 418 | 20230927 | 120900 | 9274407200 | 30400 | 30400 | 30400 | 30350 | 368 |
| 419 | 20230927 | 120800 | 9263221100 | 30400 | 30400 | 30400 | 30350 | 954 |
| 420 | 20230927 | 120700 | 9234230100 | 30400 | 30300 | 30400 | 30300 | 1544 |
| 421 | 20230927 | 120600 | 9187359000 | 30300 | 30250 | 30300 | 30250 | 313 |
| 422 | 20230927 | 120500 | 9177875650 | 30300 | 30300 | 30300 | 30250 | 1560 |
| 423 | 20230927 | 120400 | 9130607900 | 30300 | 30400 | 30400 | 30250 | 763 |
| 424 | 20230927 | 120300 | 9107461950 | 30400 | 30350 | 30400 | 30350 | 718 |
| 425 | 20230927 | 120200 | 9085640800 | 30350 | 30300 | 30400 | 30300 | 2763 |
| 426 | 20230927 | 120100 | 9001826250 | 30300 | 30350 | 30350 | 30250 | 1362 |
| 427 | 20230927 | 120000 | 8960530750 | 30350 | 30350 | 30400 | 30350 | 708 |
| 428 | 20230927 | 115900 | 8939040000 | 30350 | 30350 | 30400 | 30300 | 1386 |
| 429 | 20230927 | 115800 | 8896971300 | 30350 | 30350 | 30350 | 30300 | 426 |
| 430 | 20230927 | 115700 | 8884042250 | 30350 | 30350 | 30350 | 30350 | 520 |
| 431 | 20230927 | 115600 | 8868260250 | 30300 | 30400 | 30400 | 30300 | 737 |
| 432 | 20230927 | 115500 | 8845864550 | 30350 | 30450 | 30450 | 30350 | 1908 |
| 433 | 20230927 | 115400 | 8787826050 | 30450 | 30450 | 30450 | 30400 | 723 |
| 434 | 20230927 | 115300 | 8765810750 | 30450 | 30450 | 30450 | 30450 | 591 |
| 435 | 20230927 | 115200 | 8747814800 | 30450 | 30400 | 30450 | 30350 | 600 |
| 436 | 20230927 | 115100 | 8729563300 | 30400 | 30400 | 30400 | 30350 | 1183 |
| 437 | 20230927 | 115000 | 8693607350 | 30400 | 30400 | 30400 | 30350 | 1392 |
| 438 | 20230927 | 114900 | 8651303600 | 30400 | 30400 | 30400 | 30350 | 499 |
| 439 | 20230927 | 114800 | 8636134050 | 30400 | 30400 | 30400 | 30350 | 568 |
| 440 | 20230927 | 114700 | 8618869350 | 30400 | 30400 | 30400 | 30350 | 569 |
| 441 | 20230927 | 114600 | 8601571850 | 30400 | 30350 | 30400 | 30350 | 648 |
| 442 | 20230927 | 114500 | 8581879650 | 30350 | 30400 | 30450 | 30250 | 5990 |
| 443 | 20230927 | 114400 | 8400245850 | 30400 | 30400 | 30400 | 30350 | 732 |
| 444 | 20230927 | 114300 | 8377993100 | 30400 | 30400 | 30400 | 30350 | 548 |
| 445 | 20230927 | 114200 | 8361334900 | 30400 | 30400 | 30400 | 30350 | 304 |
| 446 | 20230927 | 114100 | 8352093400 | 30400 | 30450 | 30450 | 30350 | 1004 |
| 447 | 20230927 | 114000 | 8321568400 | 30450 | 30500 | 30500 | 30450 | 786 |
| 448 | 20230927 | 113900 | 8297616700 | 30450 | 30500 | 30500 | 30450 | 632 |
| 449 | 20230927 | 113800 | 8278340750 | 30500 | 30400 | 30500 | 30400 | 415 |
| 450 | 20230927 | 113700 | 8265685550 | 30450 | 30450 | 30500 | 30400 | 733 |
| 451 | 20230927 | 113600 | 8243363200 | 30450 | 30450 | 30450 | 30400 | 745 |
| 452 | 20230927 | 113500 | 8220697950 | 30450 | 30400 | 30450 | 30400 | 833 |
| 453 | 20230927 | 113400 | 8195354750 | 30400 | 30400 | 30400 | 30400 | 712 |
| 454 | 20230927 | 113300 | 8173709950 | 30400 | 30400 | 30400 | 30350 | 660 |
| 455 | 20230927 | 113200 | 8153646250 | 30400 | 30400 | 30400 | 30350 | 1265 |
| 456 | 20230927 | 113100 | 8115207400 | 30400 | 30350 | 30400 | 30350 | 320 |
| 457 | 20230927 | 113000 | 8105485550 | 30400 | 30400 | 30400 | 30350 | 3631 |
| 458 | 20230927 | 112900 | 7995145350 | 30400 | 30500 | 30500 | 30350 | 4891 |
| 459 | 20230927 | 112800 | 7846428800 | 30450 | 30450 | 30500 | 30450 | 744 |
| 460 | 20230927 | 112700 | 7823739750 | 30450 | 30500 | 30500 | 30450 | 794 |
| 461 | 20230927 | 112600 | 7799539050 | 30450 | 30500 | 30500 | 30450 | 1077 |
| 462 | 20230927 | 112500 | 7766698750 | 30500 | 30500 | 30500 | 30500 | 273 |
| 463 | 20230927 | 112400 | 7758372250 | 30500 | 30500 | 30500 | 30450 | 1550 |
| 464 | 20230927 | 112300 | 7711099700 | 30500 | 30500 | 30550 | 30500 | 2534 |
| 465 | 20230927 | 112200 | 7633788350 | 30500 | 30450 | 30500 | 30450 | 1616 |
| 466 | 20230927 | 112100 | 7584546700 | 30450 | 30450 | 30450 | 30400 | 575 |
| 467 | 20230927 | 112000 | 7567042700 | 30450 | 30450 | 30450 | 30450 | 629 |
| 468 | 20230927 | 111900 | 7547889650 | 30450 | 30500 | 30500 | 30400 | 2612 |
| 469 | 20230927 | 111800 | 7468325850 | 30500 | 30500 | 30500 | 30450 | 227 |
| 470 | 20230927 | 111700 | 7461404100 | 30500 | 30500 | 30500 | 30500 | 1271 |
| 471 | 20230927 | 111600 | 7422638600 | 30500 | 30500 | 30500 | 30450 | 476 |
| 472 | 20230927 | 111500 | 7408120650 | 30500 | 30500 | 30500 | 30450 | 656 |
| 473 | 20230927 | 111400 | 7388117600 | 30500 | 30450 | 30500 | 30450 | 632 |
| 474 | 20230927 | 111300 | 7368855650 | 30450 | 30500 | 30500 | 30400 | 2115 |
| 475 | 20230927 | 111200 | 7304451500 | 30500 | 30500 | 30500 | 30450 | 312 |
| 476 | 20230927 | 111100 | 7294939000 | 30500 | 30500 | 30500 | 30450 | 1370 |
| 477 | 20230927 | 111000 | 7253184400 | 30500 | 30500 | 30500 | 30450 | 1323 |
| 478 | 20230927 | 110900 | 7212858550 | 30500 | 30500 | 30500 | 30450 | 664 |
| 479 | 20230927 | 110800 | 7192606650 | 30500 | 30550 | 30550 | 30450 | 2803 |
| 480 | 20230927 | 110700 | 7107089950 | 30550 | 30550 | 30600 | 30500 | 2029 |
| 481 | 20230927 | 110600 | 7045093350 | 30600 | 30600 | 30600 | 30550 | 1422 |
| 482 | 20230927 | 110500 | 7001580200 | 30600 | 30600 | 30600 | 30550 | 382 |
| 483 | 20230927 | 110400 | 6989891200 | 30600 | 30650 | 30650 | 30550 | 4542 |
| 484 | 20230927 | 110300 | 6850793700 | 30700 | 30750 | 30750 | 30700 | 1306 |
| 485 | 20230927 | 110200 | 6810669500 | 30700 | 30700 | 30750 | 30650 | 2061 |
| 486 | 20230927 | 110100 | 6747413650 | 30650 | 30700 | 30700 | 30650 | 2298 |
| 487 | 20230927 | 110000 | 6676913500 | 30650 | 30700 | 30700 | 30600 | 2838 |
| 488 | 20230927 | 105900 | 6589827600 | 30700 | 30650 | 30700 | 30600 | 1704 |
| 489 | 20230927 | 105800 | 6537618000 | 30600 | 30650 | 30650 | 30550 | 1234 |
| 490 | 20230927 | 105700 | 6499810250 | 30600 | 30650 | 30650 | 30600 | 1723 |
| 491 | 20230927 | 105600 | 6447034300 | 30650 | 30600 | 30650 | 30600 | 1667 |
| 492 | 20230927 | 105500 | 6396008800 | 30600 | 30550 | 30650 | 30500 | 5345 |
| 493 | 20230927 | 105400 | 6232482050 | 30550 | 30600 | 30600 | 30550 | 662 |
| 494 | 20230927 | 105300 | 6212252100 | 30550 | 30600 | 30600 | 30500 | 1642 |
| 495 | 20230927 | 105200 | 6162086350 | 30600 | 30500 | 30600 | 30500 | 2374 |
| 496 | 20230927 | 105100 | 6089554350 | 30500 | 30500 | 30500 | 30450 | 1054 |
| 497 | 20230927 | 105000 | 6057416000 | 30450 | 30450 | 30500 | 30450 | 867 |
| 498 | 20230927 | 104900 | 6031004250 | 30450 | 30450 | 30500 | 30450 | 1093 |
| 499 | 20230927 | 104800 | 5997687500 | 30450 | 30450 | 30500 | 30400 | 2270 |
| 500 | 20230927 | 104700 | 5928545350 | 30450 | 30400 | 30450 | 30350 | 725 |
| 501 | 20230927 | 104600 | 5906472200 | 30400 | 30450 | 30450 | 30350 | 946 |
| 502 | 20230927 | 104500 | 5877687400 | 30400 | 30400 | 30400 | 30400 | 1043 |
| 503 | 20230927 | 104400 | 5845980200 | 30400 | 30400 | 30450 | 30350 | 1878 |
| 504 | 20230927 | 104300 | 5788866450 | 30400 | 30400 | 30400 | 30400 | 491 |
| 505 | 20230927 | 104200 | 5773940050 | 30400 | 30400 | 30450 | 30350 | 1053 |
| 506 | 20230927 | 104100 | 5741916050 | 30350 | 30400 | 30450 | 30350 | 209 |
| 507 | 20230927 | 104000 | 5735557200 | 30450 | 30450 | 30450 | 30400 | 1086 |
| 508 | 20230927 | 103900 | 5702509150 | 30400 | 30450 | 30500 | 30400 | 2007 |
| 509 | 20230927 | 103800 | 5641465850 | 30450 | 30450 | 30500 | 30450 | 1240 |
| 510 | 20230927 | 103700 | 5603664000 | 30450 | 30450 | 30500 | 30400 | 1038 |
| 511 | 20230927 | 103600 | 5572036000 | 30450 | 30400 | 30450 | 30400 | 308 |
| 512 | 20230927 | 103500 | 5562657550 | 30450 | 30450 | 30450 | 30400 | 1317 |
| 513 | 20230927 | 103400 | 5522562150 | 30450 | 30450 | 30500 | 30400 | 1677 |
| 514 | 20230927 | 103300 | 5471485050 | 30450 | 30450 | 30450 | 30450 | 403 |
| 515 | 20230927 | 103200 | 5459213700 | 30400 | 30450 | 30450 | 30400 | 1315 |
| 516 | 20230927 | 103100 | 5419172450 | 30450 | 30450 | 30450 | 30400 | 1103 |
| 517 | 20230927 | 103000 | 5385619600 | 30400 | 30400 | 30450 | 30400 | 725 |
| 518 | 20230927 | 102900 | 5363550450 | 30400 | 30400 | 30450 | 30400 | 653 |
| 519 | 20230927 | 102800 | 5343695450 | 30400 | 30400 | 30400 | 30400 | 2098 |
| 520 | 20230927 | 102700 | 5279916250 | 30350 | 30350 | 30400 | 30350 | 332 |
| 521 | 20230927 | 102600 | 5269831350 | 30350 | 30350 | 30400 | 30350 | 794 |
| 522 | 20230927 | 102500 | 5245718250 | 30400 | 30450 | 30450 | 30350 | 1827 |
| 523 | 20230927 | 102400 | 5190192250 | 30450 | 30400 | 30450 | 30350 | 2216 |
| 524 | 20230927 | 102300 | 5122850250 | 30400 | 30400 | 30400 | 30350 | 1548 |
| 525 | 20230927 | 102200 | 5075851450 | 30400 | 30450 | 30450 | 30350 | 1191 |
| 526 | 20230927 | 102100 | 5039656950 | 30450 | 30400 | 30450 | 30400 | 2607 |
| 527 | 20230927 | 102000 | 4960378100 | 30400 | 30400 | 30400 | 30350 | 1069 |
| 528 | 20230927 | 101900 | 4927897700 | 30400 | 30300 | 30400 | 30300 | 5835 |
| 529 | 20230927 | 101800 | 4750624750 | 30350 | 30200 | 30350 | 30200 | 1157 |
| 530 | 20230927 | 101700 | 4715550050 | 30350 | 30150 | 30350 | 30150 | 11794 |
| 531 | 20230927 | 101600 | 4359054450 | 30150 | 30150 | 30150 | 30100 | 323 |
| 532 | 20230927 | 101500 | 4349316100 | 30150 | 30150 | 30150 | 30150 | 389 |
| 533 | 20230927 | 101400 | 4337587750 | 30150 | 30150 | 30150 | 30150 | 202 |
| 534 | 20230927 | 101300 | 4331497450 | 30150 | 30150 | 30150 | 30100 | 566 |
| 535 | 20230927 | 101200 | 4314445450 | 30100 | 30150 | 30150 | 30100 | 469 |
| 536 | 20230927 | 101100 | 4300313800 | 30150 | 30100 | 30150 | 30100 | 961 |
| 537 | 20230927 | 101000 | 4271378500 | 30100 | 30100 | 30100 | 30100 | 324 |
| 538 | 20230927 | 100900 | 4261626100 | 30050 | 30100 | 30100 | 30050 | 145 |
| 539 | 20230927 | 100800 | 4257263200 | 30100 | 30100 | 30100 | 30100 | 187 |
| 540 | 20230927 | 100700 | 4251634500 | 30100 | 30050 | 30150 | 30050 | 5816 |
| 541 | 20230927 | 100600 | 4076632400 | 30050 | 30050 | 30050 | 30000 | 377 |
| 542 | 20230927 | 100500 | 4065304600 | 30050 | 30050 | 30050 | 30000 | 347 |
| 543 | 20230927 | 100400 | 4054877600 | 30050 | 30100 | 30100 | 30000 | 1718 |
| 544 | 20230927 | 100300 | 4003225850 | 30100 | 30100 | 30100 | 30100 | 987 |
| 545 | 20230927 | 100200 | 3973517150 | 30150 | 30100 | 30150 | 30100 | 556 |
| 546 | 20230927 | 100100 | 3956753800 | 30150 | 30150 | 30150 | 30100 | 549 |
| 547 | 20230927 | 100000 | 3940201500 | 30100 | 30100 | 30150 | 30050 | 472 |
| 548 | 20230927 | 095900 | 3925994050 | 30100 | 30150 | 30200 | 30050 | 1725 |
| 549 | 20230927 | 095800 | 3874058750 | 30200 | 30150 | 30200 | 30100 | 885 |
| 550 | 20230927 | 095700 | 3847368950 | 30150 | 30150 | 30150 | 30100 | 1170 |
| 551 | 20230927 | 095600 | 3812093500 | 30150 | 30100 | 30150 | 30100 | 607 |
| 552 | 20230927 | 095500 | 3793806150 | 30100 | 30100 | 30100 | 30050 | 506 |
| 553 | 20230927 | 095400 | 3778575600 | 30100 | 30100 | 30100 | 30100 | 455 |
| 554 | 20230927 | 095300 | 3764880100 | 30100 | 30100 | 30150 | 30100 | 298 |
| 555 | 20230927 | 095200 | 3755910100 | 30100 | 30150 | 30150 | 30050 | 458 |
| 556 | 20230927 | 095100 | 3742116450 | 30100 | 30150 | 30150 | 30050 | 1545 |
| 557 | 20230927 | 095000 | 3695595200 | 30150 | 30150 | 30150 | 30150 | 379 |
| 558 | 20230927 | 094900 | 3684168350 | 30150 | 30100 | 30150 | 30100 | 829 |
| 559 | 20230927 | 094800 | 3659210250 | 30100 | 30100 | 30100 | 30050 | 467 |
| 560 | 20230927 | 094700 | 3645156250 | 30100 | 30100 | 30100 | 30050 | 749 |
| 561 | 20230927 | 094600 | 3622624000 | 30100 | 30100 | 30100 | 30050 | 828 |
| 562 | 20230927 | 094500 | 3597711200 | 30100 | 30050 | 30100 | 30050 | 481 |
| 563 | 20230927 | 094400 | 3583244100 | 30050 | 30100 | 30100 | 30050 | 3147 |
| 564 | 20230927 | 094300 | 3488624100 | 30100 | 30100 | 30150 | 30050 | 1853 |
| 565 | 20230927 | 094200 | 3432836950 | 30100 | 30150 | 30150 | 30050 | 1697 |
| 566 | 20230927 | 094100 | 3381713850 | 30150 | 30200 | 30250 | 30100 | 5827 |
| 567 | 20230927 | 094000 | 3205892300 | 30200 | 30200 | 30200 | 30150 | 706 |
| 568 | 20230927 | 093900 | 3184571650 | 30200 | 30100 | 30200 | 30050 | 5397 |
| 569 | 20230927 | 093800 | 3022047650 | 30100 | 30100 | 30100 | 30050 | 578 |
| 570 | 20230927 | 093700 | 3004649950 | 30100 | 30100 | 30100 | 30050 | 1843 |
| 571 | 20230927 | 093600 | 2949177000 | 30100 | 30100 | 30100 | 30050 | 1656 |
| 572 | 20230927 | 093500 | 2899333700 | 30100 | 30100 | 30100 | 30050 | 882 |
| 573 | 20230927 | 093400 | 2872795100 | 30100 | 30100 | 30100 | 30050 | 803 |
| 574 | 20230927 | 093300 | 2848640550 | 30100 | 30100 | 30100 | 30050 | 342 |
| 575 | 20230927 | 093200 | 2838349150 | 30100 | 30100 | 30100 | 30050 | 721 |
| 576 | 20230927 | 093100 | 2816653900 | 30100 | 30100 | 30100 | 30050 | 1168 |
| 577 | 20230927 | 093000 | 2781518200 | 30100 | 30100 | 30100 | 30050 | 1667 |
| 578 | 20230927 | 092900 | 2731364150 | 30100 | 30050 | 30100 | 30000 | 1158 |
| 579 | 20230927 | 092800 | 2696562900 | 30050 | 30000 | 30050 | 30000 | 1141 |
| 580 | 20230927 | 092700 | 2662325250 | 30000 | 30000 | 30000 | 29950 | 1172 |
| 581 | 20230927 | 092600 | 2627165600 | 30000 | 29900 | 30000 | 29850 | 3183 |
| 582 | 20230927 | 092500 | 2531883450 | 29850 | 29900 | 29950 | 29850 | 2393 |
| 583 | 20230927 | 092400 | 2460326100 | 29900 | 29850 | 29900 | 29700 | 7406 |
| 584 | 20230927 | 092300 | 2239541600 | 29900 | 29950 | 29950 | 29850 | 2574 |
| 585 | 20230927 | 092200 | 2162574600 | 29900 | 29950 | 30000 | 29900 | 1740 |
| 586 | 20230927 | 092100 | 2110477600 | 29950 | 30000 | 30000 | 29950 | 1948 |
| 587 | 20230927 | 092000 | 2052098750 | 29950 | 29900 | 30000 | 29900 | 1944 |
| 588 | 20230927 | 091900 | 1993885050 | 29900 | 29950 | 30000 | 29800 | 3473 |
| 589 | 20230927 | 091800 | 1890022050 | 29950 | 30000 | 30000 | 29950 | 478 |
| 590 | 20230927 | 091700 | 1875698950 | 30000 | 30050 | 30050 | 29950 | 3830 |
| 591 | 20230927 | 091600 | 1760810550 | 30050 | 30050 | 30100 | 30000 | 1667 |
| 592 | 20230927 | 091500 | 1710706000 | 30100 | 30150 | 30150 | 30050 | 3130 |
| 593 | 20230927 | 091400 | 1616579850 | 30200 | 30050 | 30200 | 30050 | 1838 |
| 594 | 20230927 | 091300 | 1561208600 | 30050 | 30100 | 30200 | 30050 | 3969 |
| 595 | 20230927 | 091200 | 1441646650 | 30150 | 30150 | 30200 | 30100 | 3406 |
| 596 | 20230927 | 091100 | 1338923550 | 30200 | 30100 | 30200 | 30100 | 2550 |
| 597 | 20230927 | 091000 | 1262071100 | 30100 | 30050 | 30100 | 30000 | 1683 |
| 598 | 20230927 | 090900 | 1211462150 | 30050 | 30100 | 30100 | 30000 | 1172 |
| 599 | 20230927 | 090800 | 1176255900 | 30100 | 30150 | 30150 | 30000 | 1864 |
| 600 | 20230927 | 090700 | 1120212150 | 30150 | 30050 | 30200 | 30050 | 4112 |
| 601 | 20230927 | 090600 | 996357350 | 30050 | 30050 | 30100 | 29950 | 3841 |
| 602 | 20230927 | 090500 | 880884600 | 29900 | 29900 | 30000 | 29850 | 2586 |
| 603 | 20230927 | 090400 | 803459000 | 29900 | 29900 | 30000 | 29800 | 7906 |
| 604 | 20230927 | 090300 | 567079850 | 29900 | 29850 | 29900 | 29750 | 3904 |
| 605 | 20230927 | 090200 | 450799700 | 29850 | 29650 | 29900 | 29650 | 3607 |
| 606 | 20230927 | 090100 | 343512400 | 29650 | 29500 | 29800 | 29500 | 2920 |
| 607 | 20230927 | 090000 | 257039050 | 29550 | 29300 | 29550 | 29300 | 8724 |