33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 3 | 20230927 | 191300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20230927 | 191200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20230927 | 191100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20230927 | 191000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20230927 | 190900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20230927 | 190800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20230927 | 190700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20230927 | 190600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20230927 | 190500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20230927 | 190400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20230927 | 190300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20230927 | 190200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20230927 | 190100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20230927 | 190000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20230927 | 185900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20230927 | 185800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20230927 | 185700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20230927 | 185600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20230927 | 185500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20230927 | 185400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20230927 | 185300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20230927 | 185200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20230927 | 185100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20230927 | 185000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20230927 | 184900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20230927 | 184800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20230927 | 184700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20230927 | 184600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20230927 | 184500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20230927 | 184400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 33 | 20230927 | 184300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20230927 | 184200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20230927 | 184100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20230927 | 184000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20230927 | 183900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20230927 | 183800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20230927 | 183700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20230927 | 183600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20230927 | 183500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20230927 | 183400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20230927 | 183300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20230927 | 183200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20230927 | 183100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20230927 | 183000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20230927 | 182900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20230927 | 182800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20230927 | 182700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20230927 | 182600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20230927 | 182500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20230927 | 182400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20230927 | 182300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20230927 | 182200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20230927 | 182100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20230927 | 182000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20230927 | 181900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20230927 | 181800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20230927 | 181700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20230927 | 181600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20230927 | 181500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20230927 | 181400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 63 | 20230927 | 181300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20230927 | 181200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20230927 | 181100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20230927 | 181000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20230927 | 180900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20230927 | 180800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20230927 | 180700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20230927 | 180600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20230927 | 180500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20230927 | 180400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20230927 | 180300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20230927 | 180200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20230927 | 180100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20230927 | 180000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20230927 | 175900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20230927 | 175800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20230927 | 175700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20230927 | 175600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20230927 | 175500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20230927 | 175400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20230927 | 175300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20230927 | 175200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20230927 | 175100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20230927 | 175000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20230927 | 174900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20230927 | 174800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20230927 | 174700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20230927 | 174600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20230927 | 174500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20230927 | 174400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 93 | 20230927 | 174300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20230927 | 174200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20230927 | 174100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20230927 | 174000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20230927 | 173900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20230927 | 173800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20230927 | 173700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20230927 | 173600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20230927 | 173500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20230927 | 173400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20230927 | 173300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20230927 | 173200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20230927 | 173100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20230927 | 173000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20230927 | 172900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20230927 | 172800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20230927 | 172700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20230927 | 172600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20230927 | 172500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20230927 | 172400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20230927 | 172300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20230927 | 172200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20230927 | 172100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20230927 | 172000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20230927 | 171900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20230927 | 171800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20230927 | 171700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20230927 | 171600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20230927 | 171500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20230927 | 171400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 123 | 20230927 | 171300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20230927 | 171200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20230927 | 171100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20230927 | 171000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20230927 | 170900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20230927 | 170800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20230927 | 170700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20230927 | 170600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20230927 | 170500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20230927 | 170400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20230927 | 170300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20230927 | 170200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20230927 | 170100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20230927 | 170000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20230927 | 165900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20230927 | 165800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20230927 | 165700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20230927 | 165600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20230927 | 165500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20230927 | 165400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20230927 | 165300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20230927 | 165200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20230927 | 165100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20230927 | 165000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20230927 | 164900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20230927 | 164800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20230927 | 164700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20230927 | 164600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20230927 | 164500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20230927 | 164400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 153 | 20230927 | 164300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20230927 | 164200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20230927 | 164100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20230927 | 164000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20230927 | 163900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20230927 | 163800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20230927 | 163700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20230927 | 163600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20230927 | 163500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20230927 | 163400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20230927 | 163300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20230927 | 163200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20230927 | 163100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20230927 | 163000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20230927 | 162900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20230927 | 162800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20230927 | 162700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20230927 | 162600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20230927 | 162500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20230927 | 162400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20230927 | 162300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20230927 | 162200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20230927 | 162100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20230927 | 162000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20230927 | 161900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20230927 | 161800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20230927 | 161700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20230927 | 161600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20230927 | 161500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20230927 | 161400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 183 | 20230927 | 161300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20230927 | 161200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20230927 | 161100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20230927 | 161000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20230927 | 160900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20230927 | 160800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20230927 | 160700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20230927 | 160600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20230927 | 160500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20230927 | 160400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20230927 | 160300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20230927 | 160200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20230927 | 160100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20230927 | 160000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20230927 | 155900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20230927 | 155800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20230927 | 155700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20230927 | 155600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20230927 | 155500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20230927 | 155400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20230927 | 155300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20230927 | 155200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20230927 | 155100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20230927 | 155000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20230927 | 154900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20230927 | 154800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20230927 | 154700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20230927 | 154600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20230927 | 154500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20230927 | 154400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 213 | 20230927 | 154300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20230927 | 154200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20230927 | 154100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20230927 | 154000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20230927 | 153900 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20230927 | 153800 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20230927 | 153700 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20230927 | 153600 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20230927 | 153500 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20230927 | 153400 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20230927 | 153300 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20230927 | 153200 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20230927 | 153100 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20230927 | 153000 | 16747037600 | 29200 | 29200 | 29200 | 29200 | 23872 |
| 227 | 20230927 | 152900 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 228 | 20230927 | 152800 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 229 | 20230927 | 152700 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 230 | 20230927 | 152600 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 231 | 20230927 | 152500 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 232 | 20230927 | 152400 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 233 | 20230927 | 152300 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 234 | 20230927 | 152200 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 235 | 20230927 | 152100 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 236 | 20230927 | 152000 | 16049975200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 237 | 20230927 | 151900 | 16049975200 | 29050 | 29000 | 29050 | 28950 | 2063 |
| 238 | 20230927 | 151800 | 15990158250 | 29000 | 28900 | 29000 | 28850 | 3913 |
| 239 | 20230927 | 151700 | 15876968200 | 28900 | 28900 | 28900 | 28850 | 1360 |
| 240 | 20230927 | 151600 | 15837692550 | 28900 | 28900 | 28900 | 28850 | 451 |
| 241 | 20230927 | 151500 | 15824660150 | 28900 | 28900 | 28900 | 28850 | 1756 |
| 242 | 20230927 | 151400 | 15773939050 | 28950 | 28900 | 28950 | 28900 | 1763 |
| 243 | 20230927 | 151300 | 15722967600 | 28900 | 28900 | 28950 | 28850 | 1802 |
| 244 | 20230927 | 151200 | 15670888150 | 28850 | 28900 | 28950 | 28850 | 2985 |
| 245 | 20230927 | 151100 | 15584611050 | 28900 | 28900 | 28900 | 28850 | 1359 |
| 246 | 20230927 | 151000 | 15545339900 | 28850 | 28900 | 28950 | 28850 | 847 |
| 247 | 20230927 | 150900 | 15520865900 | 28900 | 28900 | 28950 | 28850 | 1636 |
| 248 | 20230927 | 150800 | 15473582000 | 28900 | 29000 | 29000 | 28900 | 1738 |
| 249 | 20230927 | 150700 | 15423246100 | 29000 | 28850 | 29000 | 28850 | 4262 |
| 250 | 20230927 | 150600 | 15299989700 | 28900 | 28900 | 28900 | 28800 | 1979 |
| 251 | 20230927 | 150500 | 15242878400 | 28850 | 28850 | 28900 | 28850 | 902 |
| 252 | 20230927 | 150400 | 15216839450 | 28850 | 28800 | 28850 | 28800 | 1520 |
| 253 | 20230927 | 150300 | 15173010050 | 28850 | 28850 | 28900 | 28850 | 831 |
| 254 | 20230927 | 150200 | 15149031950 | 28900 | 28900 | 28900 | 28850 | 1216 |
| 255 | 20230927 | 150100 | 15113927450 | 28900 | 28900 | 28900 | 28850 | 623 |
| 256 | 20230927 | 150000 | 15095943350 | 28850 | 28900 | 28900 | 28850 | 846 |
| 257 | 20230927 | 145900 | 15071507450 | 28900 | 28900 | 28900 | 28850 | 1482 |
| 258 | 20230927 | 145800 | 15028708900 | 28900 | 28850 | 28900 | 28850 | 537 |
| 259 | 20230927 | 145700 | 15013191650 | 28900 | 28900 | 28900 | 28850 | 627 |
| 260 | 20230927 | 145600 | 14995082600 | 28900 | 28850 | 28900 | 28850 | 610 |
| 261 | 20230927 | 145500 | 14977472400 | 28900 | 28900 | 28900 | 28850 | 987 |
| 262 | 20230927 | 145400 | 14948969250 | 28900 | 28900 | 28900 | 28850 | 471 |
| 263 | 20230927 | 145300 | 14935372100 | 28900 | 28900 | 28900 | 28850 | 702 |
| 264 | 20230927 | 145200 | 14915086150 | 28850 | 28850 | 28900 | 28850 | 471 |
| 265 | 20230927 | 145100 | 14901487600 | 28900 | 28900 | 28900 | 28850 | 1263 |
| 266 | 20230927 | 145000 | 14865012000 | 28900 | 28900 | 28900 | 28850 | 874 |
| 267 | 20230927 | 144900 | 14839782150 | 28900 | 28900 | 28900 | 28850 | 929 |
| 268 | 20230927 | 144800 | 14812954050 | 28900 | 28900 | 28900 | 28850 | 1033 |
| 269 | 20230927 | 144700 | 14783100850 | 28850 | 28900 | 28900 | 28850 | 705 |
| 270 | 20230927 | 144600 | 14762736850 | 28850 | 28850 | 28900 | 28850 | 618 |
| 271 | 20230927 | 144500 | 14744876900 | 28850 | 28900 | 28900 | 28850 | 831 |
| 272 | 20230927 | 144400 | 14720878650 | 28850 | 28900 | 28900 | 28850 | 1032 |
| 273 | 20230927 | 144300 | 14691067800 | 28900 | 28900 | 28950 | 28850 | 922 |
| 274 | 20230927 | 144200 | 14664417050 | 28900 | 28900 | 28950 | 28900 | 895 |
| 275 | 20230927 | 144100 | 14638534000 | 28900 | 29000 | 29000 | 28900 | 1090 |
| 276 | 20230927 | 144000 | 14606982450 | 29000 | 28850 | 29000 | 28850 | 4557 |
| 277 | 20230927 | 143900 | 14475248500 | 28850 | 28900 | 28900 | 28850 | 417 |
| 278 | 20230927 | 143800 | 14463201350 | 28900 | 28900 | 28900 | 28850 | 3452 |
| 279 | 20230927 | 143700 | 14363445850 | 28900 | 28900 | 28900 | 28850 | 642 |
| 280 | 20230927 | 143600 | 14344909650 | 28850 | 28900 | 28900 | 28850 | 909 |
| 281 | 20230927 | 143500 | 14318673550 | 28900 | 28900 | 28900 | 28850 | 346 |
| 282 | 20230927 | 143400 | 14308676650 | 28850 | 28900 | 28900 | 28850 | 653 |
| 283 | 20230927 | 143300 | 14289817800 | 28900 | 28800 | 28900 | 28800 | 1364 |
| 284 | 20230927 | 143200 | 14250401200 | 28800 | 28900 | 28900 | 28800 | 811 |
| 285 | 20230927 | 143100 | 14226975900 | 28850 | 28900 | 28900 | 28850 | 675 |
| 286 | 20230927 | 143000 | 14207473350 | 28900 | 28900 | 28900 | 28850 | 879 |
| 287 | 20230927 | 142900 | 14182091400 | 28850 | 28900 | 28900 | 28850 | 872 |
| 288 | 20230927 | 142800 | 14156900300 | 28900 | 29000 | 29000 | 28900 | 1678 |
| 289 | 20230927 | 142700 | 14108276600 | 29050 | 28950 | 29050 | 28950 | 2729 |
| 290 | 20230927 | 142600 | 14029075900 | 28950 | 28950 | 29000 | 28950 | 2710 |
| 291 | 20230927 | 142500 | 13950530700 | 28950 | 28900 | 29000 | 28900 | 2241 |
| 292 | 20230927 | 142400 | 13885652150 | 28900 | 29000 | 29000 | 28900 | 1235 |
| 293 | 20230927 | 142300 | 13849911200 | 29000 | 29000 | 29000 | 28950 | 1486 |
| 294 | 20230927 | 142200 | 13806827850 | 29000 | 28850 | 29000 | 28850 | 14271 |
| 295 | 20230927 | 142100 | 13394191350 | 28900 | 28850 | 28900 | 28850 | 702 |
| 296 | 20230927 | 142000 | 13373925400 | 28850 | 28850 | 28900 | 28800 | 2105 |
| 297 | 20230927 | 141900 | 13313176950 | 28800 | 28850 | 28850 | 28800 | 424 |
| 298 | 20230927 | 141800 | 13300945600 | 28850 | 28750 | 28850 | 28750 | 1540 |
| 299 | 20230927 | 141700 | 13256593150 | 28750 | 28800 | 28800 | 28750 | 285 |
| 300 | 20230927 | 141600 | 13248391900 | 28800 | 28800 | 28800 | 28750 | 731 |
| 301 | 20230927 | 141500 | 13227347150 | 28800 | 28850 | 28850 | 28800 | 466 |
| 302 | 20230927 | 141400 | 13213913200 | 28850 | 28800 | 28850 | 28800 | 1070 |
| 303 | 20230927 | 141300 | 13183075000 | 28800 | 28850 | 28900 | 28800 | 1072 |
| 304 | 20230927 | 141200 | 13152151350 | 28900 | 28900 | 28900 | 28850 | 1144 |
| 305 | 20230927 | 141100 | 13119130500 | 28900 | 28850 | 28900 | 28850 | 742 |
| 306 | 20230927 | 141000 | 13097693650 | 28850 | 28850 | 28900 | 28800 | 976 |
| 307 | 20230927 | 140900 | 13069521600 | 28850 | 28850 | 28900 | 28800 | 681 |
| 308 | 20230927 | 140800 | 13049875950 | 28900 | 28850 | 28900 | 28850 | 490 |
| 309 | 20230927 | 140700 | 13035725200 | 28900 | 28900 | 28900 | 28850 | 872 |
| 310 | 20230927 | 140600 | 13010543400 | 28850 | 28900 | 28900 | 28850 | 754 |
| 311 | 20230927 | 140500 | 12988776250 | 28850 | 28850 | 28900 | 28850 | 674 |
| 312 | 20230927 | 140400 | 12969317050 | 28900 | 28850 | 28900 | 28850 | 544 |
| 313 | 20230927 | 140300 | 12953604250 | 28900 | 28850 | 28900 | 28850 | 896 |
| 314 | 20230927 | 140200 | 12927736100 | 28900 | 28850 | 28900 | 28850 | 668 |
| 315 | 20230927 | 140100 | 12908448150 | 28850 | 28800 | 28900 | 28800 | 1632 |
| 316 | 20230927 | 140000 | 12861368700 | 28800 | 28800 | 28850 | 28750 | 1239 |
| 317 | 20230927 | 135900 | 12825697200 | 28750 | 28800 | 28850 | 28750 | 1408 |
| 318 | 20230927 | 135800 | 12785142350 | 28750 | 28800 | 28800 | 28750 | 355 |
| 319 | 20230927 | 135700 | 12774925850 | 28800 | 28850 | 28850 | 28750 | 1217 |
| 320 | 20230927 | 135600 | 12739850550 | 28850 | 28850 | 28900 | 28750 | 2282 |
| 321 | 20230927 | 135500 | 12674099900 | 28850 | 28900 | 28900 | 28850 | 617 |
| 322 | 20230927 | 135400 | 12656288950 | 28850 | 28850 | 28900 | 28800 | 1084 |
| 323 | 20230927 | 135300 | 12625001300 | 28850 | 28800 | 28850 | 28800 | 534 |
| 324 | 20230927 | 135200 | 12609609600 | 28800 | 28850 | 28850 | 28800 | 900 |
| 325 | 20230927 | 135100 | 12583660450 | 28850 | 28900 | 28900 | 28850 | 292 |
| 326 | 20230927 | 135000 | 12575226350 | 28900 | 28850 | 28900 | 28800 | 974 |
| 327 | 20230927 | 134900 | 12547098300 | 28900 | 28900 | 28900 | 28850 | 807 |
| 328 | 20230927 | 134800 | 12523791700 | 28900 | 28900 | 28950 | 28900 | 1170 |
| 329 | 20230927 | 134700 | 12489957450 | 28950 | 28950 | 29000 | 28950 | 2083 |
| 330 | 20230927 | 134600 | 12429640350 | 28900 | 28850 | 28950 | 28800 | 10904 |
| 331 | 20230927 | 134500 | 12114527250 | 28850 | 28750 | 28850 | 28750 | 1287 |
| 332 | 20230927 | 134400 | 12077443650 | 28800 | 28750 | 28800 | 28750 | 494 |
| 333 | 20230927 | 134300 | 12063223100 | 28750 | 28800 | 28800 | 28750 | 373 |
| 334 | 20230927 | 134200 | 12052484700 | 28800 | 28800 | 28800 | 28750 | 392 |
| 335 | 20230927 | 134100 | 12041202050 | 28800 | 28750 | 28800 | 28750 | 201 |
| 336 | 20230927 | 134000 | 12035416200 | 28800 | 28750 | 28800 | 28750 | 475 |
| 337 | 20230927 | 133900 | 12021746950 | 28800 | 28750 | 28800 | 28700 | 829 |
| 338 | 20230927 | 133800 | 11997904550 | 28750 | 28750 | 28750 | 28700 | 439 |
| 339 | 20230927 | 133700 | 11985287600 | 28700 | 28750 | 28750 | 28700 | 1552 |
| 340 | 20230927 | 133600 | 11940723800 | 28750 | 28800 | 28800 | 28700 | 879 |
| 341 | 20230927 | 133500 | 11915433100 | 28750 | 28800 | 28800 | 28750 | 1662 |
| 342 | 20230927 | 133400 | 11867573900 | 28850 | 28900 | 28900 | 28800 | 309 |
| 343 | 20230927 | 133300 | 11858668800 | 28900 | 28850 | 28900 | 28800 | 1222 |
| 344 | 20230927 | 133200 | 11823409900 | 28800 | 28850 | 28850 | 28800 | 321 |
| 345 | 20230927 | 133100 | 11814154600 | 28850 | 28850 | 28850 | 28800 | 652 |
| 346 | 20230927 | 133000 | 11795352850 | 28850 | 28900 | 28900 | 28850 | 98 |
| 347 | 20230927 | 132900 | 11792525500 | 28900 | 28900 | 28900 | 28850 | 673 |
| 348 | 20230927 | 132800 | 11773096950 | 28900 | 28850 | 28900 | 28850 | 613 |
| 349 | 20230927 | 132700 | 11755387000 | 28850 | 28900 | 28900 | 28850 | 152 |
| 350 | 20230927 | 132600 | 11750997800 | 28900 | 28900 | 28900 | 28850 | 878 |
| 351 | 20230927 | 132500 | 11725634250 | 28900 | 28850 | 28900 | 28850 | 1176 |
| 352 | 20230927 | 132400 | 11691696700 | 28900 | 28900 | 28900 | 28850 | 572 |
| 353 | 20230927 | 132300 | 11675169500 | 28900 | 28900 | 28900 | 28850 | 906 |
| 354 | 20230927 | 132200 | 11648991800 | 28900 | 28900 | 28900 | 28850 | 503 |
| 355 | 20230927 | 132100 | 11634458800 | 28900 | 28900 | 28900 | 28850 | 1541 |
| 356 | 20230927 | 132000 | 11589932100 | 28900 | 28850 | 28900 | 28850 | 689 |
| 357 | 20230927 | 131900 | 11570029900 | 28900 | 28900 | 28900 | 28850 | 1140 |
| 358 | 20230927 | 131800 | 11537094750 | 28900 | 28900 | 28950 | 28850 | 7861 |
| 359 | 20230927 | 131700 | 11309911050 | 28900 | 28900 | 28900 | 28850 | 481 |
| 360 | 20230927 | 131600 | 11296028800 | 28850 | 28900 | 28900 | 28850 | 496 |
| 361 | 20230927 | 131500 | 11281714550 | 28900 | 28850 | 28900 | 28800 | 787 |
| 362 | 20230927 | 131400 | 11259018950 | 28800 | 28850 | 28850 | 28800 | 560 |
| 363 | 20230927 | 131300 | 11242865050 | 28850 | 28850 | 28900 | 28800 | 564 |
| 364 | 20230927 | 131200 | 11226595100 | 28900 | 28800 | 28900 | 28800 | 559 |
| 365 | 20230927 | 131100 | 11210477100 | 28900 | 28900 | 28900 | 28800 | 1004 |
| 366 | 20230927 | 131000 | 11181499650 | 28850 | 28900 | 28900 | 28850 | 525 |
| 367 | 20230927 | 130900 | 11166338100 | 28900 | 28850 | 28900 | 28850 | 1119 |
| 368 | 20230927 | 130800 | 11134018550 | 28850 | 28850 | 28900 | 28850 | 347 |
| 369 | 20230927 | 130700 | 11123998100 | 28900 | 28850 | 28900 | 28850 | 4689 |
| 370 | 20230927 | 130600 | 10988535500 | 28850 | 28800 | 28850 | 28750 | 663 |
| 371 | 20230927 | 130500 | 10969425300 | 28800 | 28900 | 28900 | 28800 | 774 |
| 372 | 20230927 | 130400 | 10947082100 | 28900 | 28800 | 28900 | 28800 | 832 |
| 373 | 20230927 | 130300 | 10923075300 | 28800 | 28850 | 28850 | 28800 | 390 |
| 374 | 20230927 | 130200 | 10911826250 | 28850 | 28900 | 28900 | 28800 | 1012 |
| 375 | 20230927 | 130100 | 10882625900 | 28850 | 28900 | 28900 | 28850 | 448 |
| 376 | 20230927 | 130000 | 10869684850 | 28900 | 28850 | 28900 | 28750 | 6137 |
| 377 | 20230927 | 125900 | 10692456950 | 28850 | 28850 | 28900 | 28850 | 399 |
| 378 | 20230927 | 125800 | 10680941600 | 28900 | 28800 | 28900 | 28800 | 1620 |
| 379 | 20230927 | 125700 | 10634184400 | 28850 | 28900 | 28900 | 28850 | 802 |
| 380 | 20230927 | 125600 | 10611033850 | 28900 | 28900 | 28900 | 28850 | 654 |
| 381 | 20230927 | 125500 | 10592140550 | 28850 | 28850 | 28900 | 28850 | 384 |
| 382 | 20230927 | 125400 | 10581054250 | 28850 | 28850 | 28900 | 28850 | 1229 |
| 383 | 20230927 | 125300 | 10545594850 | 28850 | 28800 | 28850 | 28800 | 498 |
| 384 | 20230927 | 125200 | 10531233100 | 28800 | 28800 | 28850 | 28800 | 636 |
| 385 | 20230927 | 125100 | 10512894300 | 28800 | 28800 | 28850 | 28800 | 1125 |
| 386 | 20230927 | 125000 | 10480481350 | 28800 | 28850 | 28850 | 28800 | 767 |
| 387 | 20230927 | 124900 | 10458365800 | 28800 | 28800 | 28850 | 28800 | 754 |
| 388 | 20230927 | 124800 | 10436631950 | 28850 | 28850 | 28850 | 28800 | 714 |
| 389 | 20230927 | 124700 | 10416058250 | 28850 | 28750 | 28850 | 28750 | 517 |
| 390 | 20230927 | 124600 | 10401159650 | 28800 | 28750 | 28800 | 28750 | 910 |
| 391 | 20230927 | 124500 | 10374965600 | 28700 | 28750 | 28750 | 28700 | 716 |
| 392 | 20230927 | 124400 | 10354383550 | 28800 | 28800 | 28800 | 28750 | 573 |
| 393 | 20230927 | 124300 | 10337882950 | 28750 | 28800 | 28800 | 28750 | 872 |
| 394 | 20230927 | 124200 | 10312782350 | 28700 | 28700 | 28800 | 28700 | 6089 |
| 395 | 20230927 | 124100 | 10137747150 | 28700 | 28650 | 28700 | 28600 | 542 |
| 396 | 20230927 | 124000 | 10122219400 | 28650 | 28650 | 28700 | 28650 | 612 |
| 397 | 20230927 | 123900 | 10104674450 | 28650 | 28650 | 28700 | 28650 | 610 |
| 398 | 20230927 | 123800 | 10087188450 | 28650 | 28650 | 28700 | 28650 | 211 |
| 399 | 20230927 | 123700 | 10081139600 | 28650 | 28700 | 28700 | 28650 | 848 |
| 400 | 20230927 | 123600 | 10056816300 | 28650 | 28700 | 28700 | 28650 | 442 |
| 401 | 20230927 | 123500 | 10044133450 | 28700 | 28700 | 28700 | 28700 | 724 |
| 402 | 20230927 | 123400 | 10023354650 | 28700 | 28650 | 28700 | 28650 | 2408 |
| 403 | 20230927 | 123300 | 9954299800 | 28650 | 28650 | 28650 | 28650 | 104 |
| 404 | 20230927 | 123200 | 9951320200 | 28650 | 28650 | 28650 | 28550 | 833 |
| 405 | 20230927 | 123100 | 9927472850 | 28700 | 28600 | 28700 | 28600 | 475 |
| 406 | 20230927 | 123000 | 9913860650 | 28600 | 28600 | 28700 | 28600 | 582 |
| 407 | 20230927 | 122900 | 9897188300 | 28550 | 28650 | 28650 | 28550 | 348 |
| 408 | 20230927 | 122800 | 9887233450 | 28650 | 28600 | 28700 | 28600 | 1756 |
| 409 | 20230927 | 122700 | 9836938850 | 28550 | 28550 | 28650 | 28550 | 1262 |
| 410 | 20230927 | 122600 | 9800858650 | 28500 | 28600 | 28600 | 28500 | 1069 |
| 411 | 20230927 | 122500 | 9770315400 | 28550 | 28500 | 28600 | 28500 | 696 |
| 412 | 20230927 | 122400 | 9750438900 | 28500 | 28550 | 28600 | 28500 | 754 |
| 413 | 20230927 | 122300 | 9728905000 | 28500 | 28550 | 28600 | 28500 | 613 |
| 414 | 20230927 | 122200 | 9711413650 | 28500 | 28550 | 28600 | 28500 | 379 |
| 415 | 20230927 | 122100 | 9700591750 | 28550 | 28550 | 28600 | 28550 | 354 |
| 416 | 20230927 | 122000 | 9690481350 | 28600 | 28550 | 28600 | 28550 | 466 |
| 417 | 20230927 | 121900 | 9677175650 | 28550 | 28550 | 28600 | 28500 | 974 |
| 418 | 20230927 | 121800 | 9649354800 | 28500 | 28550 | 28550 | 28500 | 829 |
| 419 | 20230927 | 121700 | 9625695550 | 28550 | 28500 | 28600 | 28500 | 2084 |
| 420 | 20230927 | 121600 | 9566172350 | 28500 | 28500 | 28550 | 28450 | 536 |
| 421 | 20230927 | 121500 | 9550894050 | 28500 | 28550 | 28550 | 28450 | 622 |
| 422 | 20230927 | 121400 | 9533156100 | 28550 | 28600 | 28600 | 28550 | 232 |
| 423 | 20230927 | 121300 | 9526527250 | 28550 | 28550 | 28600 | 28550 | 452 |
| 424 | 20230927 | 121200 | 9513609500 | 28600 | 28550 | 28600 | 28550 | 340 |
| 425 | 20230927 | 121100 | 9503898550 | 28600 | 28550 | 28600 | 28550 | 478 |
| 426 | 20230927 | 121000 | 9490238100 | 28550 | 28600 | 28600 | 28550 | 440 |
| 427 | 20230927 | 120900 | 9477661450 | 28600 | 28500 | 28600 | 28500 | 2051 |
| 428 | 20230927 | 120800 | 9419104500 | 28450 | 28500 | 28550 | 28450 | 1647 |
| 429 | 20230927 | 120700 | 9372099900 | 28500 | 28500 | 28500 | 28500 | 212 |
| 430 | 20230927 | 120600 | 9366057900 | 28500 | 28500 | 28550 | 28450 | 964 |
| 431 | 20230927 | 120500 | 9338575750 | 28450 | 28450 | 28500 | 28450 | 276 |
| 432 | 20230927 | 120400 | 9330715550 | 28500 | 28500 | 28500 | 28450 | 682 |
| 433 | 20230927 | 120300 | 9311287400 | 28500 | 28450 | 28500 | 28450 | 526 |
| 434 | 20230927 | 120200 | 9296296700 | 28450 | 28450 | 28500 | 28400 | 815 |
| 435 | 20230927 | 120100 | 9273096700 | 28450 | 28400 | 28450 | 28400 | 253 |
| 436 | 20230927 | 120000 | 9265904400 | 28400 | 28500 | 28500 | 28400 | 361 |
| 437 | 20230927 | 115900 | 9255619900 | 28500 | 28500 | 28550 | 28400 | 770 |
| 438 | 20230927 | 115800 | 9233685150 | 28550 | 28450 | 28550 | 28450 | 582 |
| 439 | 20230927 | 115700 | 9217100200 | 28450 | 28450 | 28500 | 28450 | 572 |
| 440 | 20230927 | 115600 | 9200812150 | 28450 | 28500 | 28500 | 28450 | 458 |
| 441 | 20230927 | 115500 | 9187765400 | 28500 | 28450 | 28500 | 28400 | 398 |
| 442 | 20230927 | 115400 | 9176445400 | 28400 | 28450 | 28450 | 28400 | 165 |
| 443 | 20230927 | 115300 | 9171751400 | 28500 | 28400 | 28500 | 28400 | 632 |
| 444 | 20230927 | 115200 | 9153776550 | 28450 | 28450 | 28500 | 28400 | 418 |
| 445 | 20230927 | 115100 | 9141871500 | 28450 | 28500 | 28500 | 28400 | 465 |
| 446 | 20230927 | 115000 | 9128641350 | 28500 | 28450 | 28500 | 28450 | 432 |
| 447 | 20230927 | 114900 | 9116340250 | 28400 | 28450 | 28450 | 28400 | 248 |
| 448 | 20230927 | 114800 | 9109291550 | 28450 | 28450 | 28500 | 28350 | 720 |
| 449 | 20230927 | 114700 | 9088831200 | 28450 | 28450 | 28450 | 28400 | 471 |
| 450 | 20230927 | 114600 | 9075431650 | 28400 | 28400 | 28400 | 28350 | 383 |
| 451 | 20230927 | 114500 | 9064555550 | 28400 | 28450 | 28450 | 28400 | 612 |
| 452 | 20230927 | 114400 | 9047150050 | 28400 | 28400 | 28450 | 28400 | 197 |
| 453 | 20230927 | 114300 | 9041551350 | 28400 | 28450 | 28450 | 28400 | 608 |
| 454 | 20230927 | 114200 | 9024269350 | 28450 | 28500 | 28500 | 28400 | 1210 |
| 455 | 20230927 | 114100 | 8989871250 | 28500 | 28550 | 28550 | 28500 | 256 |
| 456 | 20230927 | 114000 | 8982565500 | 28550 | 28450 | 28550 | 28450 | 618 |
| 457 | 20230927 | 113900 | 8964947650 | 28450 | 28500 | 28550 | 28450 | 892 |
| 458 | 20230927 | 113800 | 8939524650 | 28500 | 28450 | 28550 | 28450 | 823 |
| 459 | 20230927 | 113700 | 8916055000 | 28450 | 28500 | 28550 | 28450 | 674 |
| 460 | 20230927 | 113600 | 8896863400 | 28450 | 28450 | 28550 | 28450 | 2334 |
| 461 | 20230927 | 113500 | 8830357600 | 28500 | 28450 | 28500 | 28400 | 1058 |
| 462 | 20230927 | 113400 | 8800280450 | 28500 | 28450 | 28500 | 28300 | 1951 |
| 463 | 20230927 | 113300 | 8744834650 | 28450 | 28450 | 28450 | 28400 | 360 |
| 464 | 20230927 | 113200 | 8734593750 | 28450 | 28400 | 28450 | 28400 | 1065 |
| 465 | 20230927 | 113100 | 8704299400 | 28450 | 28450 | 28450 | 28350 | 463 |
| 466 | 20230927 | 113000 | 8691128450 | 28400 | 28400 | 28450 | 28400 | 468 |
| 467 | 20230927 | 112900 | 8677826100 | 28350 | 28400 | 28400 | 28350 | 689 |
| 468 | 20230927 | 112800 | 8658269000 | 28400 | 28400 | 28400 | 28350 | 352 |
| 469 | 20230927 | 112700 | 8648279600 | 28350 | 28400 | 28400 | 28300 | 348 |
| 470 | 20230927 | 112600 | 8638418050 | 28350 | 28400 | 28400 | 28350 | 304 |
| 471 | 20230927 | 112500 | 8629798300 | 28350 | 28300 | 28350 | 28300 | 687 |
| 472 | 20230927 | 112400 | 8610330850 | 28350 | 28350 | 28350 | 28350 | 307 |
| 473 | 20230927 | 112300 | 8601627400 | 28350 | 28350 | 28400 | 28300 | 443 |
| 474 | 20230927 | 112200 | 8589069100 | 28350 | 28350 | 28400 | 28350 | 274 |
| 475 | 20230927 | 112100 | 8581288750 | 28400 | 28350 | 28450 | 28300 | 1052 |
| 476 | 20230927 | 112000 | 8551437300 | 28300 | 28250 | 28300 | 28250 | 510 |
| 477 | 20230927 | 111900 | 8537005550 | 28350 | 28350 | 28350 | 28300 | 629 |
| 478 | 20230927 | 111800 | 8519179050 | 28350 | 28400 | 28450 | 28300 | 405 |
| 479 | 20230927 | 111700 | 8507690900 | 28350 | 28350 | 28400 | 28350 | 38 |
| 480 | 20230927 | 111600 | 8506612300 | 28350 | 28350 | 28400 | 28300 | 529 |
| 481 | 20230927 | 111500 | 8491616250 | 28400 | 28400 | 28400 | 28250 | 1286 |
| 482 | 20230927 | 111400 | 8455167550 | 28400 | 28400 | 28450 | 28350 | 829 |
| 483 | 20230927 | 111300 | 8431623450 | 28450 | 28300 | 28450 | 28300 | 3610 |
| 484 | 20230927 | 111200 | 8329125550 | 28300 | 28350 | 28350 | 28300 | 117 |
| 485 | 20230927 | 111100 | 8325809750 | 28350 | 28250 | 28350 | 28250 | 724 |
| 486 | 20230927 | 111000 | 8305330300 | 28300 | 28250 | 28300 | 28200 | 329 |
| 487 | 20230927 | 110900 | 8296041350 | 28200 | 28250 | 28250 | 28200 | 97 |
| 488 | 20230927 | 110800 | 8293304450 | 28200 | 28250 | 28250 | 28200 | 338 |
| 489 | 20230927 | 110700 | 8283761500 | 28250 | 28250 | 28300 | 28200 | 232 |
| 490 | 20230927 | 110600 | 8277200350 | 28250 | 28250 | 28250 | 28250 | 578 |
| 491 | 20230927 | 110500 | 8260871850 | 28200 | 28200 | 28200 | 28200 | 157 |
| 492 | 20230927 | 110400 | 8256444450 | 28250 | 28250 | 28300 | 28200 | 216 |
| 493 | 20230927 | 110300 | 8250340300 | 28250 | 28300 | 28300 | 28250 | 164 |
| 494 | 20230927 | 110200 | 8245707100 | 28250 | 28300 | 28300 | 28200 | 287 |
| 495 | 20230927 | 110100 | 8237604350 | 28250 | 28250 | 28250 | 28200 | 246 |
| 496 | 20230927 | 110000 | 8230656100 | 28250 | 28250 | 28250 | 28200 | 445 |
| 497 | 20230927 | 105900 | 8218090450 | 28300 | 28200 | 28300 | 28200 | 1109 |
| 498 | 20230927 | 105800 | 8186800500 | 28250 | 28250 | 28300 | 28200 | 684 |
| 499 | 20230927 | 105700 | 8167486800 | 28250 | 28250 | 28300 | 28250 | 579 |
| 500 | 20230927 | 105600 | 8151115200 | 28300 | 28250 | 28300 | 28250 | 234 |
| 501 | 20230927 | 105500 | 8144503250 | 28300 | 28350 | 28350 | 28300 | 619 |
| 502 | 20230927 | 105400 | 8126985500 | 28300 | 28300 | 28350 | 28300 | 457 |
| 503 | 20230927 | 105300 | 8114040800 | 28350 | 28350 | 28400 | 28350 | 523 |
| 504 | 20230927 | 105200 | 8099195350 | 28350 | 28300 | 28350 | 28300 | 877 |
| 505 | 20230927 | 105100 | 8074347250 | 28350 | 28300 | 28350 | 28300 | 314 |
| 506 | 20230927 | 105000 | 8065456000 | 28350 | 28300 | 28350 | 28300 | 446 |
| 507 | 20230927 | 104900 | 8052821550 | 28300 | 28350 | 28350 | 28300 | 618 |
| 508 | 20230927 | 104800 | 8035321900 | 28350 | 28300 | 28350 | 28250 | 972 |
| 509 | 20230927 | 104700 | 8007805950 | 28300 | 28350 | 28350 | 28250 | 687 |
| 510 | 20230927 | 104600 | 7988377550 | 28350 | 28300 | 28400 | 28250 | 860 |
| 511 | 20230927 | 104500 | 7964019700 | 28300 | 28350 | 28350 | 28300 | 184 |
| 512 | 20230927 | 104400 | 7958807500 | 28300 | 28350 | 28400 | 28300 | 623 |
| 513 | 20230927 | 104300 | 7941144500 | 28350 | 28350 | 28400 | 28350 | 882 |
| 514 | 20230927 | 104200 | 7916138500 | 28350 | 28350 | 28400 | 28250 | 1562 |
| 515 | 20230927 | 104100 | 7871925600 | 28350 | 28400 | 28450 | 28300 | 1183 |
| 516 | 20230927 | 104000 | 7838341350 | 28400 | 28350 | 28450 | 28300 | 1675 |
| 517 | 20230927 | 103900 | 7790789350 | 28350 | 28200 | 28350 | 28200 | 1302 |
| 518 | 20230927 | 103800 | 7754013550 | 28200 | 28200 | 28200 | 28200 | 148 |
| 519 | 20230927 | 103700 | 7749839950 | 28200 | 28150 | 28200 | 28150 | 857 |
| 520 | 20230927 | 103600 | 7725683250 | 28200 | 28200 | 28250 | 28200 | 161 |
| 521 | 20230927 | 103500 | 7721143000 | 28200 | 28200 | 28250 | 28200 | 794 |
| 522 | 20230927 | 103400 | 7698740250 | 28250 | 28250 | 28300 | 28250 | 529 |
| 523 | 20230927 | 103300 | 7683795450 | 28300 | 28300 | 28300 | 28250 | 299 |
| 524 | 20230927 | 103200 | 7675340500 | 28250 | 28250 | 28250 | 28250 | 341 |
| 525 | 20230927 | 103100 | 7665707250 | 28250 | 28250 | 28250 | 28250 | 584 |
| 526 | 20230927 | 103000 | 7649209250 | 28250 | 28150 | 28250 | 28150 | 1693 |
| 527 | 20230927 | 102900 | 7601487150 | 28100 | 28150 | 28150 | 28100 | 991 |
| 528 | 20230927 | 102800 | 7573594800 | 28150 | 28150 | 28150 | 28100 | 512 |
| 529 | 20230927 | 102700 | 7559187000 | 28150 | 28150 | 28200 | 28150 | 439 |
| 530 | 20230927 | 102600 | 7546818500 | 28200 | 28250 | 28250 | 28150 | 1045 |
| 531 | 20230927 | 102500 | 7517319250 | 28300 | 28350 | 28350 | 28250 | 565 |
| 532 | 20230927 | 102400 | 7501317800 | 28350 | 28400 | 28450 | 28350 | 463 |
| 533 | 20230927 | 102300 | 7488173150 | 28400 | 28300 | 28450 | 28250 | 3087 |
| 534 | 20230927 | 102200 | 7400511300 | 28300 | 28200 | 28300 | 28150 | 1324 |
| 535 | 20230927 | 102100 | 7363120600 | 28200 | 28350 | 28350 | 28200 | 10116 |
| 536 | 20230927 | 102000 | 7077304750 | 28350 | 28300 | 28350 | 28300 | 451 |
| 537 | 20230927 | 101900 | 7064523550 | 28300 | 28250 | 28300 | 28250 | 1882 |
| 538 | 20230927 | 101800 | 7011267450 | 28300 | 28100 | 28300 | 28100 | 2435 |
| 539 | 20230927 | 101700 | 6942664450 | 28100 | 28050 | 28150 | 28050 | 1633 |
| 540 | 20230927 | 101600 | 6896760450 | 28000 | 27900 | 28050 | 27900 | 917 |
| 541 | 20230927 | 101500 | 6871126800 | 27850 | 27850 | 27900 | 27850 | 230 |
| 542 | 20230927 | 101400 | 6864718600 | 27850 | 27900 | 27900 | 27850 | 144 |
| 543 | 20230927 | 101300 | 6860706600 | 27900 | 27900 | 27950 | 27850 | 990 |
| 544 | 20230927 | 101200 | 6833083750 | 27850 | 27800 | 27900 | 27800 | 674 |
| 545 | 20230927 | 101100 | 6814306650 | 27850 | 27900 | 27950 | 27850 | 2726 |
| 546 | 20230927 | 101000 | 6738323350 | 27900 | 27850 | 27900 | 27850 | 1123 |
| 547 | 20230927 | 100900 | 6707032050 | 27850 | 27950 | 28000 | 27800 | 1995 |
| 548 | 20230927 | 100800 | 6651429750 | 27900 | 27850 | 27900 | 27800 | 949 |
| 549 | 20230927 | 100700 | 6624994800 | 27850 | 27850 | 27850 | 27850 | 576 |
| 550 | 20230927 | 100600 | 6608953200 | 27850 | 27900 | 27900 | 27850 | 1035 |
| 551 | 20230927 | 100500 | 6580125200 | 27900 | 27850 | 27900 | 27850 | 482 |
| 552 | 20230927 | 100400 | 6566686700 | 27900 | 27900 | 27950 | 27900 | 812 |
| 553 | 20230927 | 100300 | 6544021600 | 27900 | 27950 | 27950 | 27900 | 901 |
| 554 | 20230927 | 100200 | 6518872750 | 27950 | 27950 | 28000 | 27950 | 755 |
| 555 | 20230927 | 100100 | 6497768200 | 27950 | 28000 | 28050 | 27950 | 1650 |
| 556 | 20230927 | 100000 | 6451553900 | 28000 | 27900 | 28050 | 27900 | 2346 |
| 557 | 20230927 | 095900 | 6385881150 | 27850 | 28050 | 28050 | 27850 | 4757 |
| 558 | 20230927 | 095800 | 6252994850 | 28050 | 28050 | 28100 | 28050 | 859 |
| 559 | 20230927 | 095700 | 6228899850 | 28050 | 28150 | 28150 | 27950 | 4681 |
| 560 | 20230927 | 095600 | 6097660700 | 28200 | 28200 | 28200 | 28150 | 988 |
| 561 | 20230927 | 095500 | 6069832500 | 28200 | 28100 | 28250 | 28050 | 1252 |
| 562 | 20230927 | 095400 | 6034594300 | 28150 | 28200 | 28250 | 28100 | 4460 |
| 563 | 20230927 | 095300 | 5909049000 | 28200 | 28350 | 28350 | 28200 | 1235 |
| 564 | 20230927 | 095200 | 5874161350 | 28350 | 28450 | 28450 | 28300 | 690 |
| 565 | 20230927 | 095100 | 5854615000 | 28400 | 28300 | 28600 | 28300 | 2431 |
| 566 | 20230927 | 095000 | 5785286050 | 28300 | 28300 | 28300 | 28200 | 1653 |
| 567 | 20230927 | 094900 | 5738571300 | 28250 | 28500 | 28500 | 28250 | 5064 |
| 568 | 20230927 | 094800 | 5595030300 | 28500 | 28500 | 28550 | 28500 | 711 |
| 569 | 20230927 | 094700 | 5574766050 | 28500 | 28550 | 28550 | 28500 | 1302 |
| 570 | 20230927 | 094600 | 5537609300 | 28600 | 28700 | 28700 | 28550 | 871 |
| 571 | 20230927 | 094500 | 5512689450 | 28700 | 28700 | 28800 | 28700 | 2288 |
| 572 | 20230927 | 094400 | 5446880250 | 28700 | 28750 | 28750 | 28700 | 405 |
| 573 | 20230927 | 094300 | 5435248150 | 28750 | 28750 | 28850 | 28750 | 290 |
| 574 | 20230927 | 094200 | 5426891300 | 28750 | 28750 | 28800 | 28750 | 757 |
| 575 | 20230927 | 094100 | 5405090200 | 28750 | 28750 | 28900 | 28700 | 4218 |
| 576 | 20230927 | 094000 | 5283584850 | 28750 | 28650 | 28800 | 28650 | 2652 |
| 577 | 20230927 | 093900 | 5207362200 | 28600 | 28550 | 28600 | 28550 | 616 |
| 578 | 20230927 | 093800 | 5189762250 | 28550 | 28650 | 28650 | 28500 | 981 |
| 579 | 20230927 | 093700 | 5161780050 | 28600 | 28500 | 28650 | 28450 | 2246 |
| 580 | 20230927 | 093600 | 5097688200 | 28500 | 28600 | 28650 | 28500 | 2962 |
| 581 | 20230927 | 093500 | 5012973850 | 28650 | 28750 | 28800 | 28650 | 1745 |
| 582 | 20230927 | 093400 | 4962901800 | 28800 | 28900 | 28950 | 28700 | 3086 |
| 583 | 20230927 | 093300 | 4873760300 | 28900 | 29000 | 29000 | 28900 | 1991 |
| 584 | 20230927 | 093200 | 4816037400 | 28950 | 28850 | 28950 | 28750 | 6593 |
| 585 | 20230927 | 093100 | 4625615250 | 28850 | 28800 | 28850 | 28800 | 1005 |
| 586 | 20230927 | 093000 | 4596629150 | 28850 | 28650 | 28850 | 28650 | 3597 |
| 587 | 20230927 | 092900 | 4493180100 | 28700 | 28450 | 28700 | 28400 | 1982 |
| 588 | 20230927 | 092800 | 4436563650 | 28450 | 28400 | 28550 | 28400 | 6559 |
| 589 | 20230927 | 092700 | 4250168200 | 28400 | 28250 | 28400 | 28250 | 2649 |
| 590 | 20230927 | 092600 | 4175204150 | 28300 | 28300 | 28350 | 28200 | 2059 |
| 591 | 20230927 | 092500 | 4117034100 | 28300 | 28300 | 28300 | 28200 | 2545 |
| 592 | 20230927 | 092400 | 4045060650 | 28250 | 28300 | 28300 | 28200 | 722 |
| 593 | 20230927 | 092300 | 4024655550 | 28300 | 28500 | 28500 | 28200 | 3518 |
| 594 | 20230927 | 092200 | 3924865350 | 28500 | 28700 | 28700 | 28450 | 6524 |
| 595 | 20230927 | 092100 | 3738816300 | 28700 | 28700 | 28800 | 28550 | 1738 |
| 596 | 20230927 | 092000 | 3688980350 | 28750 | 28850 | 29000 | 28700 | 4533 |
| 597 | 20230927 | 091900 | 3558496250 | 28800 | 29300 | 29300 | 28700 | 3533 |
| 598 | 20230927 | 091800 | 3456208300 | 29300 | 29200 | 29500 | 29200 | 13586 |
| 599 | 20230927 | 091700 | 3057130000 | 29200 | 29050 | 29300 | 29000 | 9565 |
| 600 | 20230927 | 091600 | 2778114500 | 29050 | 29100 | 29250 | 28750 | 13986 |
| 601 | 20230927 | 091500 | 2371808950 | 29100 | 28600 | 29200 | 28600 | 15981 |
| 602 | 20230927 | 091400 | 1909826500 | 28650 | 28600 | 28850 | 28500 | 7327 |
| 603 | 20230927 | 091300 | 1699487950 | 28550 | 28150 | 28550 | 28100 | 6671 |
| 604 | 20230927 | 091200 | 1509930600 | 28150 | 28150 | 28200 | 28050 | 1010 |
| 605 | 20230927 | 091100 | 1481513150 | 28150 | 28250 | 28300 | 28100 | 601 |
| 606 | 20230927 | 091000 | 1464573050 | 28250 | 28050 | 28300 | 28050 | 4434 |
| 607 | 20230927 | 090900 | 1339562050 | 28050 | 28000 | 28050 | 27900 | 987 |
| 608 | 20230927 | 090800 | 1311948900 | 28000 | 27950 | 28000 | 27850 | 1594 |
| 609 | 20230927 | 090700 | 1267341600 | 27950 | 28250 | 28250 | 27850 | 4429 |
| 610 | 20230927 | 090600 | 1143522600 | 28250 | 28400 | 28400 | 28250 | 3018 |
| 611 | 20230927 | 090500 | 1057976350 | 28400 | 28200 | 28400 | 28150 | 6405 |
| 612 | 20230927 | 090400 | 876876500 | 28200 | 27900 | 28350 | 27850 | 12162 |
| 613 | 20230927 | 090300 | 534701600 | 27900 | 28100 | 28100 | 27900 | 2571 |
| 614 | 20230927 | 090200 | 462804500 | 28100 | 27850 | 28150 | 27850 | 4055 |
| 615 | 20230927 | 090100 | 349083100 | 27850 | 27650 | 27950 | 27650 | 4602 |
| 616 | 20230927 | 090000 | 221128350 | 27600 | 27300 | 27600 | 27150 | 8036 |