32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 3 | 20230925 | 190700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230925 | 190600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230925 | 190500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230925 | 190400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230925 | 190300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230925 | 190200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230925 | 190100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230925 | 190000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230925 | 185900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230925 | 185800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230925 | 185700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230925 | 185600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230925 | 185500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230925 | 185400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230925 | 185300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230925 | 185200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230925 | 185100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230925 | 185000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230925 | 184900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230925 | 184800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230925 | 184700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230925 | 184600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230925 | 184500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230925 | 184400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230925 | 184300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230925 | 184200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230925 | 184100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230925 | 184000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230925 | 183900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230925 | 183800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 33 | 20230925 | 183700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230925 | 183600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230925 | 183500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230925 | 183400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230925 | 183300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230925 | 183200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230925 | 183100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230925 | 183000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230925 | 182900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230925 | 182800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230925 | 182700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230925 | 182600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230925 | 182500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230925 | 182400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230925 | 182300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230925 | 182200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230925 | 182100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230925 | 182000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230925 | 181900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230925 | 181800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230925 | 181700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230925 | 181600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230925 | 181500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230925 | 181400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230925 | 181300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230925 | 181200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230925 | 181100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230925 | 181000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230925 | 180900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230925 | 180800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 63 | 20230925 | 180700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230925 | 180600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230925 | 180500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230925 | 180400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230925 | 180300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230925 | 180200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230925 | 180100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230925 | 180000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230925 | 175900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230925 | 175800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230925 | 175700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230925 | 175600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230925 | 175500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230925 | 175400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230925 | 175300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230925 | 175200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230925 | 175100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230925 | 175000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230925 | 174900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230925 | 174800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230925 | 174700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230925 | 174600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230925 | 174500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230925 | 174400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230925 | 174300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230925 | 174200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230925 | 174100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230925 | 174000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230925 | 173900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230925 | 173800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 93 | 20230925 | 173700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230925 | 173600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230925 | 173500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230925 | 173400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230925 | 173300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230925 | 173200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230925 | 173100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230925 | 173000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230925 | 172900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230925 | 172800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230925 | 172700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230925 | 172600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230925 | 172500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230925 | 172400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230925 | 172300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230925 | 172200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230925 | 172100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230925 | 172000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230925 | 171900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230925 | 171800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230925 | 171700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230925 | 171600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230925 | 171500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230925 | 171400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230925 | 171300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230925 | 171200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230925 | 171100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230925 | 171000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230925 | 170900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230925 | 170800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 123 | 20230925 | 170700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230925 | 170600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230925 | 170500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230925 | 170400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230925 | 170300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230925 | 170200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230925 | 170100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230925 | 170000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230925 | 165900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230925 | 165800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230925 | 165700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230925 | 165600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230925 | 165500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230925 | 165400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230925 | 165300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230925 | 165200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230925 | 165100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230925 | 165000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230925 | 164900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230925 | 164800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230925 | 164700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230925 | 164600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230925 | 164500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230925 | 164400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230925 | 164300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230925 | 164200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230925 | 164100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230925 | 164000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230925 | 163900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230925 | 163800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 153 | 20230925 | 163700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230925 | 163600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230925 | 163500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230925 | 163400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230925 | 163300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230925 | 163200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230925 | 163100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230925 | 163000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230925 | 162900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230925 | 162800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230925 | 162700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230925 | 162600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230925 | 162500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230925 | 162400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230925 | 162300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230925 | 162200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230925 | 162100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230925 | 162000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230925 | 161900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230925 | 161800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230925 | 161700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230925 | 161600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230925 | 161500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230925 | 161400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230925 | 161300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230925 | 161200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230925 | 161100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230925 | 161000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230925 | 160900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230925 | 160800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 183 | 20230925 | 160700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230925 | 160600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230925 | 160500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230925 | 160400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230925 | 160300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230925 | 160200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230925 | 160100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230925 | 160000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230925 | 155900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230925 | 155800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230925 | 155700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230925 | 155600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230925 | 155500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230925 | 155400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230925 | 155300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230925 | 155200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230925 | 155100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230925 | 155000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230925 | 154900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230925 | 154800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230925 | 154700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230925 | 154600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230925 | 154500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230925 | 154400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230925 | 154300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230925 | 154200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20230925 | 154100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230925 | 154000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230925 | 153900 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20230925 | 153800 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 213 | 20230925 | 153700 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20230925 | 153600 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20230925 | 153500 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20230925 | 153400 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20230925 | 153300 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230925 | 153200 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230925 | 153100 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20230925 | 153000 | 5071832450 | 22900 | 22900 | 22900 | 22900 | 6480 |
| 221 | 20230925 | 152900 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20230925 | 152800 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20230925 | 152700 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20230925 | 152600 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20230925 | 152500 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20230925 | 152400 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20230925 | 152300 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20230925 | 152200 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20230925 | 152100 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20230925 | 152000 | 4923440450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230925 | 151900 | 4923440450 | 22950 | 22900 | 23000 | 22900 | 356 |
| 232 | 20230925 | 151800 | 4915268500 | 22900 | 22900 | 22950 | 22900 | 120 |
| 233 | 20230925 | 151700 | 4912520150 | 22950 | 23000 | 23000 | 22900 | 75 |
| 234 | 20230925 | 151600 | 4910801600 | 22950 | 22900 | 22950 | 22900 | 1626 |
| 235 | 20230925 | 151500 | 4873492500 | 22900 | 22950 | 22950 | 22900 | 765 |
| 236 | 20230925 | 151400 | 4855935850 | 23000 | 23000 | 23000 | 22950 | 509 |
| 237 | 20230925 | 151300 | 4844248850 | 23000 | 22950 | 23000 | 22950 | 337 |
| 238 | 20230925 | 151200 | 4836507400 | 22950 | 22900 | 22950 | 22900 | 916 |
| 239 | 20230925 | 151100 | 4815487200 | 22900 | 22950 | 22950 | 22900 | 295 |
| 240 | 20230925 | 151000 | 4808720750 | 22900 | 22850 | 22950 | 22850 | 47 |
| 241 | 20230925 | 150900 | 4807642350 | 22900 | 22900 | 22950 | 22850 | 954 |
| 242 | 20230925 | 150800 | 4785798250 | 22850 | 22850 | 22900 | 22850 | 372 |
| 243 | 20230925 | 150700 | 4777279850 | 22850 | 22850 | 22900 | 22850 | 576 |
| 244 | 20230925 | 150600 | 4764112350 | 22850 | 22850 | 22900 | 22850 | 111 |
| 245 | 20230925 | 150500 | 4761573750 | 22850 | 22850 | 22900 | 22850 | 241 |
| 246 | 20230925 | 150400 | 4756064350 | 22850 | 22900 | 22900 | 22850 | 622 |
| 247 | 20230925 | 150300 | 4741846100 | 22850 | 22850 | 22900 | 22850 | 2731 |
| 248 | 20230925 | 150200 | 4679427200 | 22850 | 22900 | 22950 | 22850 | 4776 |
| 249 | 20230925 | 150100 | 4570056450 | 22950 | 22900 | 22950 | 22900 | 71 |
| 250 | 20230925 | 150000 | 4568430250 | 22950 | 22900 | 22950 | 22900 | 434 |
| 251 | 20230925 | 145900 | 4558484050 | 22900 | 22900 | 22950 | 22900 | 213 |
| 252 | 20230925 | 145800 | 4553603100 | 22900 | 22900 | 22950 | 22900 | 310 |
| 253 | 20230925 | 145700 | 4546502800 | 22950 | 22950 | 22950 | 22900 | 278 |
| 254 | 20230925 | 145600 | 4540128150 | 22950 | 23000 | 23000 | 22900 | 205 |
| 255 | 20230925 | 145500 | 4535425900 | 23000 | 22900 | 23000 | 22900 | 381 |
| 256 | 20230925 | 145400 | 4526681950 | 22950 | 22950 | 22950 | 22900 | 268 |
| 257 | 20230925 | 145300 | 4520534550 | 22950 | 22900 | 22950 | 22900 | 446 |
| 258 | 20230925 | 145200 | 4510299550 | 22950 | 22900 | 22950 | 22900 | 116 |
| 259 | 20230925 | 145100 | 4507638400 | 22950 | 22950 | 22950 | 22900 | 217 |
| 260 | 20230925 | 145000 | 4502661450 | 22950 | 22950 | 22950 | 22950 | 3232 |
| 261 | 20230925 | 144900 | 4428487050 | 22950 | 23000 | 23050 | 22950 | 186 |
| 262 | 20230925 | 144800 | 4424214050 | 23000 | 23000 | 23000 | 22950 | 128 |
| 263 | 20230925 | 144700 | 4421271150 | 22950 | 22950 | 23000 | 22950 | 135 |
| 264 | 20230925 | 144600 | 4418167000 | 22950 | 22950 | 23000 | 22950 | 148 |
| 265 | 20230925 | 144500 | 4414765900 | 22950 | 23000 | 23000 | 22950 | 178 |
| 266 | 20230925 | 144400 | 4410672450 | 23000 | 23000 | 23000 | 22950 | 415 |
| 267 | 20230925 | 144300 | 4401133750 | 23000 | 22950 | 23000 | 22950 | 338 |
| 268 | 20230925 | 144200 | 4393360500 | 22950 | 22950 | 23000 | 22950 | 135 |
| 269 | 20230925 | 144100 | 4390256000 | 23000 | 22950 | 23000 | 22950 | 392 |
| 270 | 20230925 | 144000 | 4381240550 | 23000 | 23000 | 23000 | 22950 | 227 |
| 271 | 20230925 | 143900 | 4376022500 | 23000 | 22950 | 23000 | 22950 | 91 |
| 272 | 20230925 | 143800 | 4373932200 | 22950 | 22950 | 23000 | 22950 | 108 |
| 273 | 20230925 | 143700 | 4371453200 | 23000 | 23000 | 23000 | 22950 | 131 |
| 274 | 20230925 | 143600 | 4368444200 | 23000 | 22950 | 23000 | 22950 | 168 |
| 275 | 20230925 | 143500 | 4364581600 | 22950 | 22950 | 22950 | 22950 | 29 |
| 276 | 20230925 | 143400 | 4363916050 | 22950 | 22950 | 23000 | 22950 | 697 |
| 277 | 20230925 | 143300 | 4347919200 | 22950 | 22950 | 23000 | 22950 | 206 |
| 278 | 20230925 | 143200 | 4343184300 | 22950 | 22950 | 23000 | 22950 | 137 |
| 279 | 20230925 | 143100 | 4340037000 | 23000 | 22950 | 23000 | 22950 | 238 |
| 280 | 20230925 | 143000 | 4334563400 | 22950 | 22950 | 23000 | 22950 | 296 |
| 281 | 20230925 | 142900 | 4327757200 | 22950 | 22950 | 23000 | 22950 | 224 |
| 282 | 20230925 | 142800 | 4322606400 | 22950 | 22950 | 23000 | 22950 | 153 |
| 283 | 20230925 | 142700 | 4319094650 | 22950 | 23000 | 23000 | 22950 | 280 |
| 284 | 20230925 | 142600 | 4312660300 | 22950 | 22950 | 23000 | 22950 | 566 |
| 285 | 20230925 | 142500 | 4299669050 | 22950 | 23000 | 23000 | 22950 | 71 |
| 286 | 20230925 | 142400 | 4298039050 | 23000 | 22950 | 23000 | 22950 | 98 |
| 287 | 20230925 | 142300 | 4295786200 | 22950 | 22950 | 23000 | 22950 | 40 |
| 288 | 20230925 | 142200 | 4294867800 | 22950 | 22950 | 23000 | 22950 | 304 |
| 289 | 20230925 | 142100 | 4287878500 | 23000 | 22950 | 23000 | 22950 | 342 |
| 290 | 20230925 | 142000 | 4280027850 | 22950 | 23000 | 23000 | 22950 | 2363 |
| 291 | 20230925 | 141900 | 4225679250 | 23050 | 23000 | 23050 | 23000 | 494 |
| 292 | 20230925 | 141800 | 4214300150 | 23000 | 23000 | 23050 | 23000 | 121 |
| 293 | 20230925 | 141700 | 4211514550 | 23050 | 23000 | 23050 | 23000 | 116 |
| 294 | 20230925 | 141600 | 4208846150 | 23000 | 23050 | 23050 | 23000 | 75 |
| 295 | 20230925 | 141500 | 4207120600 | 23000 | 23000 | 23050 | 23000 | 76 |
| 296 | 20230925 | 141400 | 4205370700 | 23000 | 23000 | 23050 | 23000 | 205 |
| 297 | 20230925 | 141300 | 4200655300 | 23000 | 23000 | 23000 | 23000 | 64 |
| 298 | 20230925 | 141200 | 4199183300 | 23000 | 23050 | 23050 | 23000 | 147 |
| 299 | 20230925 | 141100 | 4195800150 | 23000 | 23000 | 23050 | 23000 | 171 |
| 300 | 20230925 | 141000 | 4191861600 | 23000 | 23000 | 23050 | 23000 | 214 |
| 301 | 20230925 | 140900 | 4186936300 | 23000 | 23050 | 23050 | 23000 | 215 |
| 302 | 20230925 | 140800 | 4181982700 | 23000 | 23000 | 23050 | 23000 | 99 |
| 303 | 20230925 | 140700 | 4179705300 | 23050 | 23000 | 23050 | 23000 | 152 |
| 304 | 20230925 | 140600 | 4176206800 | 23000 | 23050 | 23050 | 23000 | 70 |
| 305 | 20230925 | 140500 | 4174595200 | 23000 | 23000 | 23050 | 23000 | 85 |
| 306 | 20230925 | 140400 | 4172639550 | 23000 | 23050 | 23050 | 23000 | 143 |
| 307 | 20230925 | 140300 | 4169350300 | 23050 | 23000 | 23050 | 23000 | 274 |
| 308 | 20230925 | 140200 | 4163046450 | 23000 | 23000 | 23000 | 23000 | 57 |
| 309 | 20230925 | 140100 | 4161735450 | 23000 | 23000 | 23050 | 23000 | 44 |
| 310 | 20230925 | 140000 | 4160723050 | 23050 | 23050 | 23050 | 23000 | 473 |
| 311 | 20230925 | 135900 | 4149822000 | 23000 | 23000 | 23050 | 23000 | 87 |
| 312 | 20230925 | 135800 | 4147820200 | 23000 | 23050 | 23050 | 23000 | 53 |
| 313 | 20230925 | 135700 | 4146599950 | 23000 | 23000 | 23050 | 23000 | 295 |
| 314 | 20230925 | 135600 | 4139800800 | 23000 | 23000 | 23000 | 23000 | 69 |
| 315 | 20230925 | 135500 | 4138213800 | 23000 | 23000 | 23050 | 23000 | 330 |
| 316 | 20230925 | 135400 | 4130610900 | 23000 | 23050 | 23050 | 23000 | 133 |
| 317 | 20230925 | 135300 | 4127550300 | 23000 | 23000 | 23000 | 23000 | 6 |
| 318 | 20230925 | 135200 | 4127412300 | 23000 | 23000 | 23050 | 23000 | 214 |
| 319 | 20230925 | 135100 | 4122487400 | 23000 | 23050 | 23100 | 23000 | 1290 |
| 320 | 20230925 | 135000 | 4092753900 | 23050 | 23100 | 23100 | 23050 | 58 |
| 321 | 20230925 | 134900 | 4091415850 | 23050 | 23050 | 23050 | 23050 | 93 |
| 322 | 20230925 | 134800 | 4089272200 | 23050 | 23050 | 23100 | 23050 | 78 |
| 323 | 20230925 | 134700 | 4087472700 | 23050 | 23050 | 23100 | 23050 | 86 |
| 324 | 20230925 | 134600 | 4085489900 | 23050 | 23050 | 23100 | 23050 | 26 |
| 325 | 20230925 | 134500 | 4084890200 | 23050 | 23050 | 23100 | 23050 | 101 |
| 326 | 20230925 | 134400 | 4082560950 | 23100 | 23050 | 23100 | 23050 | 228 |
| 327 | 20230925 | 134300 | 4077305150 | 23050 | 23100 | 23100 | 23050 | 40 |
| 328 | 20230925 | 134200 | 4076382750 | 23050 | 23100 | 23100 | 23050 | 275 |
| 329 | 20230925 | 134100 | 4070032750 | 23100 | 23050 | 23100 | 23050 | 252 |
| 330 | 20230925 | 134000 | 4064213000 | 23100 | 23050 | 23100 | 23050 | 36 |
| 331 | 20230925 | 133900 | 4063382650 | 23050 | 23050 | 23100 | 23050 | 93 |
| 332 | 20230925 | 133800 | 4061237400 | 23100 | 23050 | 23100 | 23050 | 67 |
| 333 | 20230925 | 133700 | 4059690100 | 23050 | 23050 | 23100 | 23050 | 45 |
| 334 | 20230925 | 133600 | 4058652450 | 23100 | 23100 | 23100 | 23050 | 160 |
| 335 | 20230925 | 133500 | 4054961600 | 23050 | 23000 | 23100 | 23000 | 423 |
| 336 | 20230925 | 133400 | 4045212300 | 23000 | 23000 | 23050 | 23000 | 98 |
| 337 | 20230925 | 133300 | 4042957050 | 23000 | 23050 | 23050 | 23000 | 432 |
| 338 | 20230925 | 133200 | 4033019450 | 23000 | 23050 | 23050 | 23000 | 1198 |
| 339 | 20230925 | 133100 | 4005414050 | 23000 | 23000 | 23000 | 23000 | 509 |
| 340 | 20230925 | 133000 | 3993707050 | 23000 | 23050 | 23050 | 23000 | 447 |
| 341 | 20230925 | 132900 | 3983424400 | 23050 | 23050 | 23050 | 23000 | 234 |
| 342 | 20230925 | 132800 | 3978035150 | 23000 | 23000 | 23050 | 23000 | 347 |
| 343 | 20230925 | 132700 | 3970039750 | 23000 | 23000 | 23050 | 23000 | 125 |
| 344 | 20230925 | 132600 | 3967163500 | 23000 | 23050 | 23050 | 23000 | 350 |
| 345 | 20230925 | 132500 | 3959103450 | 23050 | 23050 | 23050 | 23000 | 1114 |
| 346 | 20230925 | 132400 | 3933444950 | 23050 | 23050 | 23100 | 23050 | 391 |
| 347 | 20230925 | 132300 | 3924430750 | 23050 | 23100 | 23100 | 23050 | 68 |
| 348 | 20230925 | 132200 | 3922863100 | 23100 | 23050 | 23100 | 23050 | 158 |
| 349 | 20230925 | 132100 | 3919220800 | 23050 | 23100 | 23100 | 23050 | 101 |
| 350 | 20230925 | 132000 | 3916891100 | 23100 | 23100 | 23100 | 23100 | 194 |
| 351 | 20230925 | 131900 | 3912409700 | 23100 | 23150 | 23150 | 23100 | 13 |
| 352 | 20230925 | 131800 | 3912109000 | 23100 | 23100 | 23150 | 23100 | 58 |
| 353 | 20230925 | 131700 | 3910767850 | 23100 | 23150 | 23150 | 23100 | 142 |
| 354 | 20230925 | 131600 | 3907482250 | 23100 | 23200 | 23200 | 23100 | 10 |
| 355 | 20230925 | 131500 | 3907251150 | 23100 | 23100 | 23200 | 23100 | 206 |
| 356 | 20230925 | 131400 | 3902480550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 357 | 20230925 | 131300 | 3902480550 | 23050 | 23050 | 23200 | 23050 | 81 |
| 358 | 20230925 | 131200 | 3900606050 | 23300 | 23100 | 23300 | 23100 | 1217 |
| 359 | 20230925 | 131100 | 3872370600 | 23050 | 23050 | 23100 | 23050 | 602 |
| 360 | 20230925 | 131000 | 3858493800 | 23050 | 23050 | 23050 | 23050 | 1 |
| 361 | 20230925 | 130900 | 3858470750 | 23050 | 23100 | 23100 | 23050 | 160 |
| 362 | 20230925 | 130800 | 3854776300 | 23100 | 23100 | 23100 | 23050 | 117 |
| 363 | 20230925 | 130700 | 3852076750 | 23050 | 23050 | 23050 | 23050 | 126 |
| 364 | 20230925 | 130600 | 3849172450 | 23050 | 23050 | 23100 | 23050 | 36 |
| 365 | 20230925 | 130500 | 3848341250 | 23050 | 23050 | 23050 | 23050 | 133 |
| 366 | 20230925 | 130400 | 3845275600 | 23050 | 23100 | 23100 | 23050 | 118 |
| 367 | 20230925 | 130300 | 3842552350 | 23100 | 23100 | 23150 | 23100 | 486 |
| 368 | 20230925 | 130200 | 3831324350 | 23100 | 23100 | 23100 | 23100 | 6 |
| 369 | 20230925 | 130100 | 3831185750 | 23100 | 23150 | 23150 | 23100 | 246 |
| 370 | 20230925 | 130000 | 3825491000 | 23200 | 23200 | 23200 | 23200 | 28 |
| 371 | 20230925 | 125900 | 3824841400 | 23150 | 23200 | 23200 | 23150 | 126 |
| 372 | 20230925 | 125800 | 3821921250 | 23200 | 23200 | 23250 | 23150 | 588 |
| 373 | 20230925 | 125700 | 3808284250 | 23200 | 23300 | 23300 | 23200 | 261 |
| 374 | 20230925 | 125600 | 3802213500 | 23250 | 23300 | 23300 | 23250 | 92 |
| 375 | 20230925 | 125500 | 3800071300 | 23250 | 23250 | 23300 | 23250 | 77 |
| 376 | 20230925 | 125400 | 3798277750 | 23250 | 23250 | 23300 | 23250 | 122 |
| 377 | 20230925 | 125300 | 3795438000 | 23250 | 23250 | 23300 | 23250 | 123 |
| 378 | 20230925 | 125200 | 3792573600 | 23250 | 23300 | 23300 | 23250 | 97 |
| 379 | 20230925 | 125100 | 3790315100 | 23250 | 23250 | 23300 | 23250 | 69 |
| 380 | 20230925 | 125000 | 3788707600 | 23300 | 23300 | 23300 | 23250 | 116 |
| 381 | 20230925 | 124900 | 3786006050 | 23300 | 23250 | 23300 | 23250 | 80 |
| 382 | 20230925 | 124800 | 3784142300 | 23250 | 23250 | 23300 | 23250 | 92 |
| 383 | 20230925 | 124700 | 3782000050 | 23250 | 23250 | 23300 | 23250 | 358 |
| 384 | 20230925 | 124600 | 3773673300 | 23250 | 23200 | 23250 | 23200 | 91 |
| 385 | 20230925 | 124500 | 3771558850 | 23250 | 23250 | 23250 | 23200 | 91 |
| 386 | 20230925 | 124400 | 3769443450 | 23250 | 23200 | 23250 | 23200 | 94 |
| 387 | 20230925 | 124300 | 3767259400 | 23250 | 23250 | 23250 | 23200 | 95 |
| 388 | 20230925 | 124200 | 3765050700 | 23200 | 23200 | 23250 | 23200 | 198 |
| 389 | 20230925 | 124100 | 3760448850 | 23250 | 23250 | 23250 | 23250 | 65 |
| 390 | 20230925 | 124000 | 3758937600 | 23200 | 23200 | 23250 | 23200 | 168 |
| 391 | 20230925 | 123900 | 3755036750 | 23200 | 23200 | 23250 | 23200 | 102 |
| 392 | 20230925 | 123800 | 3752666600 | 23250 | 23250 | 23250 | 23150 | 712 |
| 393 | 20230925 | 123700 | 3736141950 | 23250 | 23250 | 23250 | 23200 | 540 |
| 394 | 20230925 | 123600 | 3723588350 | 23200 | 23200 | 23200 | 23200 | 1 |
| 395 | 20230925 | 123500 | 3723565150 | 23150 | 23150 | 23250 | 23150 | 144 |
| 396 | 20230925 | 123400 | 3720222600 | 23200 | 23100 | 23200 | 23100 | 309 |
| 397 | 20230925 | 123300 | 3713055850 | 23150 | 23200 | 23200 | 23150 | 91 |
| 398 | 20230925 | 123200 | 3710945800 | 23150 | 23150 | 23200 | 23150 | 173 |
| 399 | 20230925 | 123100 | 3706937650 | 23100 | 23100 | 23100 | 23050 | 461 |
| 400 | 20230925 | 123000 | 3696289800 | 23050 | 23100 | 23100 | 23050 | 118 |
| 401 | 20230925 | 122900 | 3693566550 | 23050 | 23050 | 23100 | 23050 | 170 |
| 402 | 20230925 | 122800 | 3689644850 | 23050 | 23050 | 23100 | 23050 | 122 |
| 403 | 20230925 | 122700 | 3686829500 | 23050 | 23050 | 23100 | 23050 | 593 |
| 404 | 20230925 | 122600 | 3673157600 | 23050 | 23100 | 23100 | 23050 | 277 |
| 405 | 20230925 | 122500 | 3666767500 | 23050 | 23050 | 23100 | 23050 | 134 |
| 406 | 20230925 | 122400 | 3663675600 | 23050 | 23000 | 23100 | 23000 | 1279 |
| 407 | 20230925 | 122300 | 3634202600 | 23000 | 23000 | 23050 | 23000 | 371 |
| 408 | 20230925 | 122200 | 3625659850 | 23050 | 23050 | 23050 | 23000 | 526 |
| 409 | 20230925 | 122100 | 3613539150 | 23050 | 23050 | 23100 | 23050 | 492 |
| 410 | 20230925 | 122000 | 3602195350 | 23050 | 23050 | 23100 | 23050 | 195 |
| 411 | 20230925 | 121900 | 3597697350 | 23100 | 23100 | 23100 | 23050 | 107 |
| 412 | 20230925 | 121800 | 3595227700 | 23100 | 23050 | 23100 | 23050 | 204 |
| 413 | 20230925 | 121700 | 3590519050 | 23050 | 23100 | 23100 | 23050 | 115 |
| 414 | 20230925 | 121600 | 3587865000 | 23050 | 23100 | 23100 | 23050 | 133 |
| 415 | 20230925 | 121500 | 3584796100 | 23050 | 23100 | 23100 | 23050 | 158 |
| 416 | 20230925 | 121400 | 3581150900 | 23050 | 23050 | 23100 | 23050 | 167 |
| 417 | 20230925 | 121300 | 3577298300 | 23050 | 23100 | 23100 | 23050 | 113 |
| 418 | 20230925 | 121200 | 3574690400 | 23100 | 23100 | 23100 | 23050 | 128 |
| 419 | 20230925 | 121100 | 3571735000 | 23050 | 23050 | 23100 | 23050 | 265 |
| 420 | 20230925 | 121000 | 3565618950 | 23050 | 23050 | 23100 | 23050 | 169 |
| 421 | 20230925 | 120900 | 3561720250 | 23050 | 23100 | 23100 | 23050 | 87 |
| 422 | 20230925 | 120800 | 3559711650 | 23050 | 23050 | 23100 | 23050 | 484 |
| 423 | 20230925 | 120700 | 3548552250 | 23050 | 23100 | 23100 | 23050 | 133 |
| 424 | 20230925 | 120600 | 3545482550 | 23100 | 23050 | 23150 | 23050 | 281 |
| 425 | 20230925 | 120500 | 3538989500 | 23100 | 23100 | 23100 | 23100 | 79 |
| 426 | 20230925 | 120400 | 3537164600 | 23100 | 23100 | 23100 | 23100 | 125 |
| 427 | 20230925 | 120300 | 3534277100 | 23150 | 23100 | 23150 | 23100 | 69 |
| 428 | 20230925 | 120200 | 3532679950 | 23150 | 23100 | 23150 | 23100 | 105 |
| 429 | 20230925 | 120100 | 3530251200 | 23100 | 23100 | 23150 | 23100 | 91 |
| 430 | 20230925 | 120000 | 3528145900 | 23100 | 23100 | 23100 | 23050 | 241 |
| 431 | 20230925 | 115900 | 3522579550 | 23100 | 23100 | 23150 | 23100 | 94 |
| 432 | 20230925 | 115800 | 3520404900 | 23150 | 23150 | 23150 | 23100 | 132 |
| 433 | 20230925 | 115700 | 3517349250 | 23100 | 23200 | 23200 | 23100 | 124 |
| 434 | 20230925 | 115600 | 3514476850 | 23150 | 23200 | 23250 | 23150 | 4069 |
| 435 | 20230925 | 115500 | 3420073950 | 23200 | 23200 | 23250 | 23200 | 290 |
| 436 | 20230925 | 115400 | 3413342750 | 23200 | 23200 | 23250 | 23200 | 73 |
| 437 | 20230925 | 115300 | 3411645650 | 23200 | 23250 | 23250 | 23200 | 116 |
| 438 | 20230925 | 115200 | 3408950300 | 23200 | 23250 | 23250 | 23200 | 68 |
| 439 | 20230925 | 115100 | 3407369450 | 23250 | 23200 | 23250 | 23200 | 93 |
| 440 | 20230925 | 115000 | 3405208550 | 23200 | 23250 | 23250 | 23200 | 810 |
| 441 | 20230925 | 114900 | 3386400200 | 23250 | 23200 | 23250 | 23200 | 613 |
| 442 | 20230925 | 114800 | 3372163750 | 23200 | 23250 | 23250 | 23200 | 457 |
| 443 | 20230925 | 114700 | 3361555050 | 23200 | 23200 | 23250 | 23200 | 100 |
| 444 | 20230925 | 114600 | 3359231800 | 23200 | 23200 | 23250 | 23200 | 79 |
| 445 | 20230925 | 114500 | 3357395600 | 23200 | 23200 | 23250 | 23200 | 353 |
| 446 | 20230925 | 114400 | 3349202700 | 23200 | 23250 | 23250 | 23200 | 1902 |
| 447 | 20230925 | 114300 | 3304988350 | 23250 | 23200 | 23300 | 23200 | 1840 |
| 448 | 20230925 | 114200 | 3262204050 | 23200 | 23250 | 23250 | 23200 | 97 |
| 449 | 20230925 | 114100 | 3259950250 | 23250 | 23200 | 23250 | 23200 | 72 |
| 450 | 20230925 | 114000 | 3258276300 | 23200 | 23200 | 23250 | 23200 | 104 |
| 451 | 20230925 | 113900 | 3255860250 | 23250 | 23200 | 23250 | 23200 | 84 |
| 452 | 20230925 | 113800 | 3253908150 | 23250 | 23200 | 23250 | 23150 | 159 |
| 453 | 20230925 | 113700 | 3250217350 | 23150 | 23150 | 23200 | 23150 | 297 |
| 454 | 20230925 | 113600 | 3243331100 | 23150 | 23150 | 23200 | 23100 | 1109 |
| 455 | 20230925 | 113500 | 3217657100 | 23100 | 23150 | 23150 | 23100 | 274 |
| 456 | 20230925 | 113400 | 3211314200 | 23100 | 23100 | 23150 | 23100 | 92 |
| 457 | 20230925 | 113300 | 3209185800 | 23100 | 23100 | 23150 | 23100 | 74 |
| 458 | 20230925 | 113200 | 3207473050 | 23150 | 23050 | 23150 | 23050 | 373 |
| 459 | 20230925 | 113100 | 3198858100 | 23100 | 23100 | 23100 | 23100 | 74 |
| 460 | 20230925 | 113000 | 3197148700 | 23050 | 23050 | 23100 | 23050 | 102 |
| 461 | 20230925 | 112900 | 3194793850 | 23050 | 23050 | 23100 | 23050 | 75 |
| 462 | 20230925 | 112800 | 3193061850 | 23050 | 23050 | 23100 | 23050 | 166 |
| 463 | 20230925 | 112700 | 3189232300 | 23050 | 23050 | 23050 | 23000 | 195 |
| 464 | 20230925 | 112600 | 3184737600 | 23050 | 23000 | 23050 | 23000 | 145 |
| 465 | 20230925 | 112500 | 3181399350 | 23000 | 23100 | 23100 | 23000 | 1018 |
| 466 | 20230925 | 112400 | 3157954950 | 23100 | 23050 | 23100 | 23050 | 671 |
| 467 | 20230925 | 112300 | 3142485150 | 23050 | 23100 | 23100 | 23050 | 97 |
| 468 | 20230925 | 112200 | 3140245800 | 23100 | 23050 | 23100 | 23050 | 112 |
| 469 | 20230925 | 112100 | 3137659650 | 23100 | 23050 | 23100 | 23050 | 91 |
| 470 | 20230925 | 112000 | 3135558850 | 23100 | 23050 | 23100 | 23050 | 67 |
| 471 | 20230925 | 111900 | 3134011300 | 23100 | 23050 | 23100 | 23050 | 102 |
| 472 | 20230925 | 111800 | 3131656700 | 23050 | 23100 | 23100 | 23050 | 143 |
| 473 | 20230925 | 111700 | 3128354100 | 23050 | 23100 | 23150 | 23050 | 94 |
| 474 | 20230925 | 111600 | 3126180850 | 23100 | 23100 | 23100 | 23100 | 130 |
| 475 | 20230925 | 111500 | 3123177850 | 23050 | 23100 | 23100 | 23050 | 132 |
| 476 | 20230925 | 111400 | 3120130800 | 23100 | 23100 | 23150 | 23100 | 83 |
| 477 | 20230925 | 111300 | 3118213450 | 23100 | 23050 | 23150 | 23050 | 171 |
| 478 | 20230925 | 111200 | 3114261350 | 23150 | 23150 | 23150 | 23050 | 610 |
| 479 | 20230925 | 111100 | 3100164800 | 23100 | 23150 | 23150 | 23100 | 340 |
| 480 | 20230925 | 111000 | 3092295400 | 23150 | 23050 | 23150 | 23050 | 949 |
| 481 | 20230925 | 110900 | 3070372600 | 23100 | 23050 | 23100 | 23050 | 151 |
| 482 | 20230925 | 110800 | 3066884800 | 23050 | 23050 | 23100 | 23050 | 602 |
| 483 | 20230925 | 110700 | 3053005450 | 23050 | 23050 | 23050 | 23000 | 76 |
| 484 | 20230925 | 110600 | 3051254150 | 23050 | 23050 | 23050 | 23000 | 171 |
| 485 | 20230925 | 110500 | 3047313950 | 23000 | 23050 | 23050 | 23000 | 89 |
| 486 | 20230925 | 110400 | 3045262900 | 23000 | 23050 | 23050 | 23000 | 83 |
| 487 | 20230925 | 110300 | 3043353800 | 23000 | 23050 | 23050 | 23000 | 8 |
| 488 | 20230925 | 110200 | 3043169500 | 23050 | 23000 | 23050 | 23000 | 99 |
| 489 | 20230925 | 110100 | 3040891600 | 23000 | 23000 | 23000 | 23000 | 16 |
| 490 | 20230925 | 110000 | 3040523600 | 23000 | 23050 | 23050 | 23000 | 145 |
| 491 | 20230925 | 105900 | 3037188350 | 23000 | 23000 | 23000 | 23000 | 107 |
| 492 | 20230925 | 105800 | 3034727350 | 23000 | 23000 | 23050 | 23000 | 79 |
| 493 | 20230925 | 105700 | 3032909750 | 23050 | 23000 | 23050 | 23000 | 136 |
| 494 | 20230925 | 105600 | 3029777150 | 23000 | 23000 | 23000 | 23000 | 11 |
| 495 | 20230925 | 105500 | 3029524150 | 23050 | 23000 | 23050 | 23000 | 11 |
| 496 | 20230925 | 105400 | 3029271000 | 23050 | 23000 | 23050 | 23000 | 178 |
| 497 | 20230925 | 105300 | 3025174500 | 23050 | 23050 | 23100 | 23050 | 431 |
| 498 | 20230925 | 105200 | 3015239800 | 23050 | 23100 | 23100 | 23050 | 111 |
| 499 | 20230925 | 105100 | 3012681150 | 23050 | 23050 | 23100 | 23050 | 280 |
| 500 | 20230925 | 105000 | 3006225150 | 23100 | 23100 | 23100 | 23100 | 406 |
| 501 | 20230925 | 104900 | 2996846550 | 23100 | 23150 | 23150 | 23100 | 1073 |
| 502 | 20230925 | 104800 | 2972059200 | 23100 | 23100 | 23100 | 23100 | 406 |
| 503 | 20230925 | 104700 | 2962680600 | 23150 | 23150 | 23150 | 23100 | 109 |
| 504 | 20230925 | 104600 | 2960157450 | 23150 | 23100 | 23150 | 23100 | 35 |
| 505 | 20230925 | 104500 | 2959347300 | 23100 | 23100 | 23150 | 23100 | 32 |
| 506 | 20230925 | 104400 | 2958607950 | 23100 | 23150 | 23150 | 23100 | 65 |
| 507 | 20230925 | 104300 | 2957103700 | 23150 | 23150 | 23150 | 23150 | 59 |
| 508 | 20230925 | 104200 | 2955737850 | 23100 | 23100 | 23100 | 23050 | 565 |
| 509 | 20230925 | 104100 | 2942686500 | 23100 | 23050 | 23100 | 23050 | 26 |
| 510 | 20230925 | 104000 | 2942086350 | 23100 | 23100 | 23100 | 23100 | 610 |
| 511 | 20230925 | 103900 | 2927995350 | 23100 | 23050 | 23100 | 23050 | 42 |
| 512 | 20230925 | 103800 | 2927027150 | 23050 | 23050 | 23050 | 23050 | 18 |
| 513 | 20230925 | 103700 | 2926612250 | 23050 | 23100 | 23100 | 23050 | 122 |
| 514 | 20230925 | 103600 | 2923799450 | 23100 | 23050 | 23100 | 23000 | 187 |
| 515 | 20230925 | 103500 | 2919486800 | 23000 | 23000 | 23050 | 23000 | 196 |
| 516 | 20230925 | 103400 | 2914972150 | 23050 | 23000 | 23050 | 23000 | 769 |
| 517 | 20230925 | 103300 | 2897260100 | 23000 | 23050 | 23050 | 23000 | 30 |
| 518 | 20230925 | 103200 | 2896569500 | 23050 | 23000 | 23050 | 23000 | 201 |
| 519 | 20230925 | 103100 | 2891941000 | 23000 | 23000 | 23000 | 22950 | 178 |
| 520 | 20230925 | 103000 | 2887850750 | 22950 | 23000 | 23000 | 22950 | 232 |
| 521 | 20230925 | 102900 | 2882514900 | 23000 | 23000 | 23050 | 23000 | 81 |
| 522 | 20230925 | 102800 | 2880651700 | 23000 | 22950 | 23000 | 22950 | 246 |
| 523 | 20230925 | 102700 | 2874994100 | 22950 | 23000 | 23000 | 22900 | 2081 |
| 524 | 20230925 | 102600 | 2827295200 | 22950 | 23000 | 23000 | 22950 | 160 |
| 525 | 20230925 | 102500 | 2823618150 | 22950 | 23000 | 23000 | 22950 | 302 |
| 526 | 20230925 | 102400 | 2816686700 | 22950 | 22950 | 23000 | 22950 | 37 |
| 527 | 20230925 | 102300 | 2815837450 | 22950 | 23050 | 23050 | 22900 | 2167 |
| 528 | 20230925 | 102200 | 2766152850 | 23050 | 22900 | 23050 | 22900 | 1216 |
| 529 | 20230925 | 102100 | 2738220750 | 22950 | 22950 | 23000 | 22900 | 1541 |
| 530 | 20230925 | 102000 | 2702879800 | 22950 | 22950 | 23000 | 22950 | 33 |
| 531 | 20230925 | 101900 | 2702122400 | 23000 | 22950 | 23000 | 22950 | 146 |
| 532 | 20230925 | 101800 | 2698764450 | 22950 | 22950 | 23000 | 22900 | 1765 |
| 533 | 20230925 | 101700 | 2658308200 | 23000 | 22950 | 23000 | 22900 | 1007 |
| 534 | 20230925 | 101600 | 2635169150 | 22900 | 22900 | 23000 | 22850 | 1064 |
| 535 | 20230925 | 101500 | 2610757700 | 22900 | 22950 | 22950 | 22850 | 3466 |
| 536 | 20230925 | 101400 | 2531340550 | 23000 | 23050 | 23100 | 23000 | 8681 |
| 537 | 20230925 | 101300 | 2331562900 | 23050 | 23100 | 23100 | 23050 | 280 |
| 538 | 20230925 | 101200 | 2325095800 | 23050 | 23100 | 23100 | 23050 | 1452 |
| 539 | 20230925 | 101100 | 2291601300 | 23100 | 23150 | 23150 | 23050 | 220 |
| 540 | 20230925 | 101000 | 2286528250 | 23100 | 23100 | 23100 | 23050 | 483 |
| 541 | 20230925 | 100900 | 2275377100 | 23150 | 23150 | 23150 | 23050 | 1251 |
| 542 | 20230925 | 100800 | 2246536650 | 23100 | 23100 | 23100 | 23050 | 169 |
| 543 | 20230925 | 100700 | 2242632850 | 23050 | 23050 | 23100 | 23050 | 117 |
| 544 | 20230925 | 100600 | 2239932600 | 23050 | 23150 | 23150 | 23050 | 640 |
| 545 | 20230925 | 100500 | 2225161900 | 23150 | 23050 | 23150 | 23050 | 628 |
| 546 | 20230925 | 100400 | 2210666950 | 23050 | 23050 | 23100 | 23050 | 1029 |
| 547 | 20230925 | 100300 | 2186923250 | 23050 | 23100 | 23100 | 23050 | 1709 |
| 548 | 20230925 | 100200 | 2147467550 | 23100 | 23150 | 23150 | 23100 | 259 |
| 549 | 20230925 | 100100 | 2141484500 | 23150 | 23100 | 23150 | 23100 | 524 |
| 550 | 20230925 | 100000 | 2129373550 | 23150 | 23100 | 23150 | 23100 | 2024 |
| 551 | 20230925 | 095900 | 2082598350 | 23150 | 23150 | 23200 | 23100 | 5090 |
| 552 | 20230925 | 095800 | 1964767500 | 23200 | 23250 | 23250 | 23200 | 698 |
| 553 | 20230925 | 095700 | 1948570150 | 23250 | 23250 | 23450 | 23150 | 2375 |
| 554 | 20230925 | 095600 | 1893372000 | 23200 | 23200 | 23250 | 23200 | 111 |
| 555 | 20230925 | 095500 | 1890795900 | 23200 | 23250 | 23250 | 23200 | 50 |
| 556 | 20230925 | 095400 | 1889635850 | 23200 | 23250 | 23250 | 23200 | 1471 |
| 557 | 20230925 | 095300 | 1855503550 | 23250 | 23150 | 23250 | 23150 | 46 |
| 558 | 20230925 | 095200 | 1854434500 | 23200 | 23250 | 23250 | 23150 | 750 |
| 559 | 20230925 | 095100 | 1837004350 | 23200 | 23200 | 23200 | 23150 | 1473 |
| 560 | 20230925 | 095000 | 1802892750 | 23200 | 23150 | 23200 | 23150 | 276 |
| 561 | 20230925 | 094900 | 1796501150 | 23150 | 23200 | 23200 | 23150 | 1392 |
| 562 | 20230925 | 094800 | 1764221800 | 23200 | 23300 | 23300 | 23200 | 1398 |
| 563 | 20230925 | 094700 | 1731763850 | 23300 | 23300 | 23300 | 23250 | 220 |
| 564 | 20230925 | 094600 | 1726638850 | 23300 | 23250 | 23350 | 23250 | 583 |
| 565 | 20230925 | 094500 | 1713048800 | 23300 | 23300 | 23300 | 23150 | 1297 |
| 566 | 20230925 | 094400 | 1682967050 | 23300 | 23150 | 23300 | 23150 | 2584 |
| 567 | 20230925 | 094300 | 1622809050 | 23150 | 23100 | 23150 | 23100 | 263 |
| 568 | 20230925 | 094200 | 1616730600 | 23050 | 23100 | 23150 | 23050 | 1325 |
| 569 | 20230925 | 094100 | 1586158200 | 23100 | 23100 | 23100 | 23050 | 520 |
| 570 | 20230925 | 094000 | 1574156850 | 23100 | 23100 | 23150 | 23050 | 955 |
| 571 | 20230925 | 093900 | 1552084100 | 23100 | 23150 | 23150 | 23050 | 2489 |
| 572 | 20230925 | 093800 | 1494572900 | 23150 | 23150 | 23200 | 23150 | 1001 |
| 573 | 20230925 | 093700 | 1471370800 | 23150 | 23100 | 23150 | 23100 | 1036 |
| 574 | 20230925 | 093600 | 1447435900 | 23150 | 23100 | 23250 | 23050 | 2671 |
| 575 | 20230925 | 093500 | 1385724950 | 23100 | 23200 | 23300 | 23100 | 2917 |
| 576 | 20230925 | 093400 | 1318142300 | 23200 | 23200 | 23200 | 23150 | 1101 |
| 577 | 20230925 | 093300 | 1292617800 | 23200 | 23200 | 23250 | 23150 | 981 |
| 578 | 20230925 | 093200 | 1269855200 | 23200 | 23300 | 23300 | 23200 | 2964 |
| 579 | 20230925 | 093100 | 1200981150 | 23450 | 23350 | 23450 | 23250 | 612 |
| 580 | 20230925 | 093000 | 1186689200 | 23250 | 23400 | 23450 | 23250 | 5875 |
| 581 | 20230925 | 092900 | 1049651650 | 23400 | 23400 | 23450 | 23350 | 455 |
| 582 | 20230925 | 092800 | 1039002400 | 23350 | 23400 | 23500 | 23350 | 1363 |
| 583 | 20230925 | 092700 | 1007102950 | 23400 | 23400 | 23500 | 23400 | 517 |
| 584 | 20230925 | 092600 | 995002600 | 23400 | 23500 | 23550 | 23400 | 4071 |
| 585 | 20230925 | 092500 | 899496500 | 23500 | 23550 | 23550 | 23500 | 661 |
| 586 | 20230925 | 092400 | 883958250 | 23550 | 23600 | 23650 | 23500 | 1387 |
| 587 | 20230925 | 092300 | 851287250 | 23650 | 23600 | 23700 | 23550 | 254 |
| 588 | 20230925 | 092200 | 845298900 | 23650 | 23700 | 23700 | 23500 | 2696 |
| 589 | 20230925 | 092100 | 781761700 | 23700 | 23500 | 23700 | 23500 | 1136 |
| 590 | 20230925 | 092000 | 754956600 | 23650 | 23850 | 23850 | 23450 | 9040 |
| 591 | 20230925 | 091900 | 541726550 | 23900 | 23800 | 23900 | 23800 | 182 |
| 592 | 20230925 | 091800 | 537385500 | 23800 | 23800 | 23850 | 23750 | 877 |
| 593 | 20230925 | 091700 | 516497350 | 23800 | 23800 | 23800 | 23750 | 493 |
| 594 | 20230925 | 091600 | 504773950 | 23800 | 23650 | 23800 | 23650 | 417 |
| 595 | 20230925 | 091500 | 494875950 | 23700 | 23750 | 23750 | 23700 | 1175 |
| 596 | 20230925 | 091400 | 467014100 | 23750 | 23700 | 23800 | 23700 | 658 |
| 597 | 20230925 | 091300 | 451397650 | 23700 | 23700 | 23800 | 23700 | 377 |
| 598 | 20230925 | 091200 | 442461750 | 23700 | 23850 | 23850 | 23700 | 1665 |
| 599 | 20230925 | 091100 | 402908200 | 23750 | 23800 | 23850 | 23700 | 1229 |
| 600 | 20230925 | 091000 | 373681950 | 23800 | 23950 | 23950 | 23800 | 1681 |
| 601 | 20230925 | 090900 | 333516100 | 23900 | 24000 | 24100 | 23900 | 2982 |
| 602 | 20230925 | 090800 | 262141800 | 23950 | 23900 | 23950 | 23900 | 513 |
| 603 | 20230925 | 090700 | 249855550 | 23900 | 24150 | 24150 | 23900 | 2551 |
| 604 | 20230925 | 090600 | 188672550 | 24150 | 24150 | 24150 | 24150 | 205 |
| 605 | 20230925 | 090500 | 183721800 | 24150 | 24050 | 24150 | 24000 | 96 |
| 606 | 20230925 | 090400 | 181414400 | 24050 | 24000 | 24150 | 24000 | 497 |
| 607 | 20230925 | 090300 | 169464250 | 24000 | 24050 | 24150 | 24000 | 682 |
| 608 | 20230925 | 090200 | 153052200 | 24050 | 23950 | 24200 | 23900 | 841 |
| 609 | 20230925 | 090100 | 132852150 | 23950 | 24200 | 24200 | 23900 | 1214 |
| 610 | 20230925 | 090000 | 103661650 | 24150 | 24350 | 24350 | 24150 | 4262 |