33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 3 | 20230927 | 192500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20230927 | 192400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20230927 | 192300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20230927 | 192200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20230927 | 192100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20230927 | 192000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20230927 | 191900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20230927 | 191800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20230927 | 191700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20230927 | 191600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20230927 | 191500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20230927 | 191400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20230927 | 191300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20230927 | 191200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20230927 | 191100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20230927 | 191000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20230927 | 190900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20230927 | 190800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20230927 | 190700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20230927 | 190600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20230927 | 190500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20230927 | 190400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20230927 | 190300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20230927 | 190200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20230927 | 190100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20230927 | 190000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20230927 | 185900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20230927 | 185800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20230927 | 185700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20230927 | 185600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 33 | 20230927 | 185500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20230927 | 185400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20230927 | 185300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20230927 | 185200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20230927 | 185100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20230927 | 185000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20230927 | 184900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20230927 | 184800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20230927 | 184700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20230927 | 184600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20230927 | 184500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20230927 | 184400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20230927 | 184300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20230927 | 184200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20230927 | 184100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20230927 | 184000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20230927 | 183900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20230927 | 183800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20230927 | 183700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20230927 | 183600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20230927 | 183500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20230927 | 183400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20230927 | 183300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20230927 | 183200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20230927 | 183100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20230927 | 183000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20230927 | 182900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20230927 | 182800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20230927 | 182700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20230927 | 182600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 63 | 20230927 | 182500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20230927 | 182400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20230927 | 182300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20230927 | 182200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20230927 | 182100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20230927 | 182000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20230927 | 181900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20230927 | 181800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20230927 | 181700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20230927 | 181600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20230927 | 181500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20230927 | 181400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20230927 | 181300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20230927 | 181200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20230927 | 181100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20230927 | 181000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20230927 | 180900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20230927 | 180800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20230927 | 180700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20230927 | 180600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20230927 | 180500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20230927 | 180400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20230927 | 180300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20230927 | 180200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20230927 | 180100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20230927 | 180000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20230927 | 175900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20230927 | 175800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20230927 | 175700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20230927 | 175600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 93 | 20230927 | 175500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20230927 | 175400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20230927 | 175300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20230927 | 175200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20230927 | 175100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20230927 | 175000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20230927 | 174900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20230927 | 174800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20230927 | 174700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20230927 | 174600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20230927 | 174500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20230927 | 174400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20230927 | 174300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20230927 | 174200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20230927 | 174100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20230927 | 174000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20230927 | 173900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20230927 | 173800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20230927 | 173700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20230927 | 173600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20230927 | 173500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20230927 | 173400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20230927 | 173300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20230927 | 173200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20230927 | 173100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20230927 | 173000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20230927 | 172900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20230927 | 172800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20230927 | 172700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20230927 | 172600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 123 | 20230927 | 172500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20230927 | 172400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20230927 | 172300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20230927 | 172200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20230927 | 172100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20230927 | 172000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20230927 | 171900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20230927 | 171800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20230927 | 171700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20230927 | 171600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20230927 | 171500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20230927 | 171400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20230927 | 171300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20230927 | 171200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20230927 | 171100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20230927 | 171000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20230927 | 170900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20230927 | 170800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20230927 | 170700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20230927 | 170600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20230927 | 170500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20230927 | 170400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20230927 | 170300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20230927 | 170200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20230927 | 170100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20230927 | 170000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20230927 | 165900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20230927 | 165800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20230927 | 165700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20230927 | 165600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 153 | 20230927 | 165500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20230927 | 165400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20230927 | 165300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20230927 | 165200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20230927 | 165100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20230927 | 165000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20230927 | 164900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20230927 | 164800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20230927 | 164700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20230927 | 164600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20230927 | 164500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20230927 | 164400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20230927 | 164300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20230927 | 164200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20230927 | 164100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20230927 | 164000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20230927 | 163900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20230927 | 163800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20230927 | 163700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20230927 | 163600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20230927 | 163500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20230927 | 163400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20230927 | 163300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20230927 | 163200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20230927 | 163100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20230927 | 163000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20230927 | 162900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20230927 | 162800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20230927 | 162700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20230927 | 162600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 183 | 20230927 | 162500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20230927 | 162400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20230927 | 162300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20230927 | 162200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20230927 | 162100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20230927 | 162000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20230927 | 161900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20230927 | 161800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20230927 | 161700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20230927 | 161600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20230927 | 161500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20230927 | 161400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20230927 | 161300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20230927 | 161200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20230927 | 161100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20230927 | 161000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 199 | 20230927 | 160900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 200 | 20230927 | 160800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20230927 | 160700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20230927 | 160600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20230927 | 160500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20230927 | 160400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20230927 | 160300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20230927 | 160200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20230927 | 160100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20230927 | 160000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20230927 | 155900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20230927 | 155800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 211 | 20230927 | 155700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 212 | 20230927 | 155600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 213 | 20230927 | 155500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 214 | 20230927 | 155400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 215 | 20230927 | 155300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 216 | 20230927 | 155200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 217 | 20230927 | 155100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 218 | 20230927 | 155000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 219 | 20230927 | 154900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 220 | 20230927 | 154800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 221 | 20230927 | 154700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 222 | 20230927 | 154600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 223 | 20230927 | 154500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 224 | 20230927 | 154400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 225 | 20230927 | 154300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 226 | 20230927 | 154200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 227 | 20230927 | 154100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 228 | 20230927 | 154000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 229 | 20230927 | 153900 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 230 | 20230927 | 153800 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 231 | 20230927 | 153700 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 232 | 20230927 | 153600 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 233 | 20230927 | 153500 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 234 | 20230927 | 153400 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 235 | 20230927 | 153300 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 236 | 20230927 | 153200 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 237 | 20230927 | 153100 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 0 |
| 238 | 20230927 | 153000 | 7647768550 | 42050 | 42050 | 42050 | 42050 | 6268 |
| 239 | 20230927 | 152900 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20230927 | 152800 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20230927 | 152700 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20230927 | 152600 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 243 | 20230927 | 152500 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20230927 | 152400 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20230927 | 152300 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20230927 | 152200 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20230927 | 152100 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20230927 | 152000 | 7384199150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20230927 | 151900 | 7384199150 | 42100 | 42200 | 42200 | 42100 | 1033 |
| 250 | 20230927 | 151800 | 7340647300 | 42200 | 42300 | 42350 | 42100 | 786 |
| 251 | 20230927 | 151700 | 7307474650 | 42300 | 42300 | 42300 | 42200 | 1095 |
| 252 | 20230927 | 151600 | 7261170000 | 42400 | 42450 | 42450 | 42300 | 2302 |
| 253 | 20230927 | 151500 | 7163699600 | 42450 | 42400 | 42500 | 42350 | 2118 |
| 254 | 20230927 | 151400 | 7073830300 | 42400 | 42350 | 42400 | 42250 | 1382 |
| 255 | 20230927 | 151300 | 7015286100 | 42350 | 42250 | 42350 | 42200 | 2393 |
| 256 | 20230927 | 151200 | 6914067650 | 42250 | 42200 | 42250 | 42200 | 321 |
| 257 | 20230927 | 151100 | 6900521100 | 42200 | 42200 | 42250 | 42200 | 478 |
| 258 | 20230927 | 151000 | 6880346600 | 42250 | 42150 | 42250 | 42150 | 184 |
| 259 | 20230927 | 150900 | 6872579950 | 42200 | 42250 | 42250 | 42200 | 267 |
| 260 | 20230927 | 150800 | 6861310500 | 42200 | 42100 | 42200 | 42050 | 1460 |
| 261 | 20230927 | 150700 | 6799754150 | 42100 | 42050 | 42100 | 42000 | 202 |
| 262 | 20230927 | 150600 | 6791259700 | 42000 | 41950 | 42000 | 41950 | 184 |
| 263 | 20230927 | 150500 | 6783531950 | 41950 | 41900 | 42000 | 41900 | 683 |
| 264 | 20230927 | 150400 | 6754898050 | 41900 | 41950 | 42000 | 41900 | 558 |
| 265 | 20230927 | 150300 | 6731492500 | 41950 | 41950 | 42000 | 41850 | 1181 |
| 266 | 20230927 | 150200 | 6682014400 | 41950 | 42100 | 42100 | 41950 | 837 |
| 267 | 20230927 | 150100 | 6646877300 | 42050 | 42150 | 42150 | 42000 | 745 |
| 268 | 20230927 | 150000 | 6615513050 | 42150 | 42100 | 42150 | 42100 | 174 |
| 269 | 20230927 | 145900 | 6608184500 | 42100 | 42100 | 42200 | 42050 | 264 |
| 270 | 20230927 | 145800 | 6597060100 | 42100 | 42100 | 42100 | 42050 | 1043 |
| 271 | 20230927 | 145700 | 6553186700 | 42100 | 42150 | 42150 | 42100 | 952 |
| 272 | 20230927 | 145600 | 6513104100 | 42150 | 42200 | 42200 | 42100 | 1259 |
| 273 | 20230927 | 145500 | 6459999750 | 42250 | 42250 | 42300 | 42200 | 835 |
| 274 | 20230927 | 145400 | 6424734750 | 42250 | 42300 | 42300 | 42250 | 445 |
| 275 | 20230927 | 145300 | 6405931800 | 42250 | 42250 | 42300 | 42250 | 432 |
| 276 | 20230927 | 145200 | 6387679750 | 42250 | 42250 | 42300 | 42250 | 434 |
| 277 | 20230927 | 145100 | 6369343200 | 42250 | 42350 | 42350 | 42250 | 482 |
| 278 | 20230927 | 145000 | 6348946050 | 42300 | 42300 | 42350 | 42250 | 790 |
| 279 | 20230927 | 144900 | 6315540950 | 42300 | 42350 | 42350 | 42250 | 538 |
| 280 | 20230927 | 144800 | 6292783200 | 42300 | 42350 | 42400 | 42300 | 658 |
| 281 | 20230927 | 144700 | 6264917500 | 42350 | 42350 | 42350 | 42200 | 1097 |
| 282 | 20230927 | 144600 | 6218543400 | 42300 | 42200 | 42400 | 42200 | 2435 |
| 283 | 20230927 | 144500 | 6115625300 | 42250 | 42150 | 42250 | 42100 | 1763 |
| 284 | 20230927 | 144400 | 6041262350 | 42150 | 42150 | 42150 | 42150 | 21 |
| 285 | 20230927 | 144300 | 6040377200 | 42150 | 42150 | 42150 | 42050 | 215 |
| 286 | 20230927 | 144200 | 6031332350 | 42150 | 42100 | 42150 | 42050 | 214 |
| 287 | 20230927 | 144100 | 6022324400 | 42100 | 42100 | 42150 | 42100 | 294 |
| 288 | 20230927 | 144000 | 6009932650 | 42100 | 42050 | 42150 | 42050 | 222 |
| 289 | 20230927 | 143900 | 6000589450 | 42050 | 42100 | 42150 | 42050 | 311 |
| 290 | 20230927 | 143800 | 5987506600 | 42150 | 42050 | 42150 | 42050 | 333 |
| 291 | 20230927 | 143700 | 5973486750 | 42100 | 42100 | 42100 | 41950 | 324 |
| 292 | 20230927 | 143600 | 5959884450 | 42100 | 42050 | 42100 | 42050 | 164 |
| 293 | 20230927 | 143500 | 5952986850 | 42100 | 42050 | 42150 | 42000 | 407 |
| 294 | 20230927 | 143400 | 5935855250 | 42050 | 42050 | 42100 | 42050 | 341 |
| 295 | 20230927 | 143300 | 5921508200 | 42100 | 42000 | 42100 | 42000 | 31 |
| 296 | 20230927 | 143200 | 5920204200 | 42150 | 42000 | 42150 | 42000 | 189 |
| 297 | 20230927 | 143100 | 5912263350 | 41950 | 41900 | 41950 | 41800 | 716 |
| 298 | 20230927 | 143000 | 5882290900 | 41950 | 42000 | 42000 | 41950 | 739 |
| 299 | 20230927 | 142900 | 5851267850 | 42000 | 42100 | 42150 | 42000 | 879 |
| 300 | 20230927 | 142800 | 5814289550 | 42100 | 42100 | 42200 | 42050 | 173 |
| 301 | 20230927 | 142700 | 5807004900 | 42200 | 42050 | 42200 | 42050 | 272 |
| 302 | 20230927 | 142600 | 5795555150 | 42100 | 42200 | 42250 | 42050 | 819 |
| 303 | 20230927 | 142500 | 5761055850 | 42250 | 42250 | 42250 | 42150 | 1081 |
| 304 | 20230927 | 142400 | 5715421400 | 42250 | 42200 | 42250 | 42100 | 1180 |
| 305 | 20230927 | 142300 | 5665643600 | 42200 | 42100 | 42250 | 42100 | 1991 |
| 306 | 20230927 | 142200 | 5581593900 | 42150 | 41950 | 42200 | 41950 | 2720 |
| 307 | 20230927 | 142100 | 5467268950 | 41950 | 41800 | 41950 | 41750 | 1028 |
| 308 | 20230927 | 142000 | 5424237300 | 41750 | 41750 | 41800 | 41750 | 206 |
| 309 | 20230927 | 141900 | 5415630000 | 41750 | 41800 | 41800 | 41750 | 804 |
| 310 | 20230927 | 141800 | 5382060850 | 41750 | 41800 | 41800 | 41750 | 536 |
| 311 | 20230927 | 141700 | 5359661400 | 41800 | 41850 | 41900 | 41800 | 266 |
| 312 | 20230927 | 141600 | 5348542050 | 41850 | 41950 | 41950 | 41850 | 680 |
| 313 | 20230927 | 141500 | 5320052350 | 41950 | 41850 | 41950 | 41850 | 277 |
| 314 | 20230927 | 141400 | 5308440000 | 41850 | 41950 | 41950 | 41850 | 884 |
| 315 | 20230927 | 141300 | 5271390900 | 41900 | 41950 | 42000 | 41900 | 3694 |
| 316 | 20230927 | 141200 | 5116402450 | 41950 | 41900 | 41950 | 41800 | 736 |
| 317 | 20230927 | 141100 | 5085573400 | 41900 | 41850 | 41950 | 41850 | 769 |
| 318 | 20230927 | 141000 | 5053336400 | 41850 | 41950 | 41950 | 41850 | 1192 |
| 319 | 20230927 | 140900 | 5003344950 | 41950 | 41950 | 42000 | 41900 | 924 |
| 320 | 20230927 | 140800 | 4964599300 | 41950 | 41900 | 41950 | 41800 | 1503 |
| 321 | 20230927 | 140700 | 4901591800 | 41900 | 41850 | 41900 | 41800 | 949 |
| 322 | 20230927 | 140600 | 4861857150 | 41850 | 41650 | 41900 | 41650 | 1965 |
| 323 | 20230927 | 140500 | 4779785650 | 41650 | 41650 | 41650 | 41650 | 321 |
| 324 | 20230927 | 140400 | 4766416000 | 41650 | 41600 | 41650 | 41600 | 125 |
| 325 | 20230927 | 140300 | 4761209800 | 41650 | 41600 | 41650 | 41500 | 214 |
| 326 | 20230927 | 140200 | 4752308700 | 41600 | 41600 | 41600 | 41600 | 122 |
| 327 | 20230927 | 140100 | 4747233500 | 41500 | 41650 | 41650 | 41450 | 1372 |
| 328 | 20230927 | 140000 | 4690243450 | 41650 | 41700 | 41700 | 41650 | 87 |
| 329 | 20230927 | 135900 | 4686619850 | 41650 | 41650 | 41700 | 41650 | 350 |
| 330 | 20230927 | 135800 | 4672038950 | 41650 | 41600 | 41700 | 41600 | 725 |
| 331 | 20230927 | 135700 | 4641848550 | 41550 | 41500 | 41550 | 41500 | 825 |
| 332 | 20230927 | 135600 | 4607584650 | 41500 | 41500 | 41500 | 41500 | 29 |
| 333 | 20230927 | 135500 | 4606381150 | 41500 | 41500 | 41500 | 41450 | 12 |
| 334 | 20230927 | 135400 | 4605883650 | 41450 | 41450 | 41450 | 41450 | 153 |
| 335 | 20230927 | 135300 | 4599541800 | 41400 | 41500 | 41500 | 41400 | 262 |
| 336 | 20230927 | 135200 | 4588688300 | 41500 | 41450 | 41500 | 41450 | 95 |
| 337 | 20230927 | 135100 | 4584748750 | 41500 | 41500 | 41500 | 41450 | 38 |
| 338 | 20230927 | 135000 | 4583171800 | 41500 | 41550 | 41550 | 41500 | 303 |
| 339 | 20230927 | 134900 | 4570596600 | 41550 | 41550 | 41550 | 41500 | 658 |
| 340 | 20230927 | 134800 | 4543257000 | 41550 | 41500 | 41550 | 41500 | 311 |
| 341 | 20230927 | 134700 | 4530350150 | 41500 | 41400 | 41500 | 41400 | 44 |
| 342 | 20230927 | 134600 | 4528526850 | 41500 | 41500 | 41500 | 41500 | 68 |
| 343 | 20230927 | 134500 | 4525704850 | 41550 | 41500 | 41550 | 41500 | 41 |
| 344 | 20230927 | 134400 | 4524003050 | 41500 | 41350 | 41500 | 41350 | 80 |
| 345 | 20230927 | 134300 | 4520686200 | 41500 | 41500 | 41500 | 41300 | 777 |
| 346 | 20230927 | 134200 | 4488525850 | 41500 | 41500 | 41500 | 41500 | 71 |
| 347 | 20230927 | 134100 | 4485579350 | 41500 | 41500 | 41500 | 41450 | 473 |
| 348 | 20230927 | 134000 | 4465969700 | 41500 | 41550 | 41550 | 41450 | 109 |
| 349 | 20230927 | 133900 | 4461448200 | 41550 | 41500 | 41550 | 41500 | 148 |
| 350 | 20230927 | 133800 | 4455305400 | 41550 | 41550 | 41550 | 41500 | 490 |
| 351 | 20230927 | 133700 | 4434947600 | 41550 | 41550 | 41650 | 41550 | 1104 |
| 352 | 20230927 | 133600 | 4389014900 | 41550 | 41400 | 41550 | 41400 | 2653 |
| 353 | 20230927 | 133500 | 4278906500 | 41400 | 41250 | 41400 | 41200 | 1188 |
| 354 | 20230927 | 133400 | 4229770650 | 41300 | 41300 | 41300 | 41300 | 10 |
| 355 | 20230927 | 133300 | 4229357650 | 41300 | 41250 | 41300 | 41200 | 97 |
| 356 | 20230927 | 133200 | 4225359750 | 41250 | 41250 | 41250 | 41250 | 97 |
| 357 | 20230927 | 133100 | 4221358500 | 41250 | 41250 | 41250 | 41250 | 50 |
| 358 | 20230927 | 133000 | 4219296000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 359 | 20230927 | 132900 | 4219296000 | 41250 | 41200 | 41250 | 41200 | 12 |
| 360 | 20230927 | 132800 | 4218801400 | 41250 | 41250 | 41300 | 41250 | 372 |
| 361 | 20230927 | 132700 | 4203456350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 362 | 20230927 | 132600 | 4203456350 | 41300 | 41300 | 41300 | 41250 | 25 |
| 363 | 20230927 | 132500 | 4202424900 | 41300 | 41250 | 41300 | 41250 | 4 |
| 364 | 20230927 | 132400 | 4202259800 | 41350 | 41350 | 41350 | 41350 | 43 |
| 365 | 20230927 | 132300 | 4200481750 | 41350 | 41300 | 41350 | 41250 | 54 |
| 366 | 20230927 | 132200 | 4198253000 | 41300 | 41300 | 41350 | 41300 | 206 |
| 367 | 20230927 | 132100 | 4189745050 | 41300 | 41300 | 41300 | 41300 | 1 |
| 368 | 20230927 | 132000 | 4189703750 | 41350 | 41300 | 41350 | 41300 | 788 |
| 369 | 20230927 | 131900 | 4157131300 | 41300 | 41200 | 41300 | 41200 | 258 |
| 370 | 20230927 | 131800 | 4146490150 | 41250 | 41200 | 41250 | 41150 | 186 |
| 371 | 20230927 | 131700 | 4138826050 | 41200 | 41150 | 41200 | 41150 | 216 |
| 372 | 20230927 | 131600 | 4129937150 | 41100 | 41300 | 41300 | 41100 | 483 |
| 373 | 20230927 | 131500 | 4110046350 | 41250 | 41150 | 41250 | 41150 | 571 |
| 374 | 20230927 | 131400 | 4086510750 | 41200 | 41150 | 41200 | 41150 | 23 |
| 375 | 20230927 | 131300 | 4085564250 | 41150 | 41150 | 41200 | 41150 | 284 |
| 376 | 20230927 | 131200 | 4073877600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 377 | 20230927 | 131100 | 4073877600 | 41150 | 41200 | 41200 | 41150 | 334 |
| 378 | 20230927 | 131000 | 4060133450 | 41200 | 41200 | 41200 | 41150 | 555 |
| 379 | 20230927 | 130900 | 4037280850 | 41200 | 41200 | 41200 | 41200 | 476 |
| 380 | 20230927 | 130800 | 4017669650 | 41250 | 41200 | 41250 | 41200 | 125 |
| 381 | 20230927 | 130700 | 4012518400 | 41200 | 41250 | 41250 | 41200 | 188 |
| 382 | 20230927 | 130600 | 4004765900 | 41300 | 41350 | 41350 | 41250 | 462 |
| 383 | 20230927 | 130500 | 3985700600 | 41350 | 41400 | 41400 | 41350 | 24 |
| 384 | 20230927 | 130400 | 3984707950 | 41400 | 41400 | 41400 | 41400 | 17 |
| 385 | 20230927 | 130300 | 3984004150 | 41400 | 41300 | 41400 | 41300 | 235 |
| 386 | 20230927 | 130200 | 3974295150 | 41300 | 41350 | 41350 | 41300 | 206 |
| 387 | 20230927 | 130100 | 3965779600 | 41350 | 41350 | 41350 | 41350 | 531 |
| 388 | 20230927 | 130000 | 3943822750 | 41350 | 41450 | 41450 | 41350 | 457 |
| 389 | 20230927 | 125900 | 3924905300 | 41400 | 41450 | 41500 | 41400 | 374 |
| 390 | 20230927 | 125800 | 3909403400 | 41500 | 41450 | 41500 | 41450 | 105 |
| 391 | 20230927 | 125700 | 3905050950 | 41450 | 41500 | 41500 | 41400 | 181 |
| 392 | 20230927 | 125600 | 3897556800 | 41500 | 41450 | 41500 | 41450 | 586 |
| 393 | 20230927 | 125500 | 3873264200 | 41450 | 41400 | 41450 | 41400 | 39 |
| 394 | 20230927 | 125400 | 3871648200 | 41450 | 41400 | 41450 | 41400 | 481 |
| 395 | 20230927 | 125300 | 3851731500 | 41400 | 41400 | 41450 | 41400 | 365 |
| 396 | 20230927 | 125200 | 3836620300 | 41400 | 41350 | 41400 | 41350 | 364 |
| 397 | 20230927 | 125100 | 3821562200 | 41350 | 41300 | 41350 | 41300 | 72 |
| 398 | 20230927 | 125000 | 3818588400 | 41250 | 41150 | 41250 | 41150 | 525 |
| 399 | 20230927 | 124900 | 3796937150 | 41150 | 41200 | 41250 | 41150 | 111 |
| 400 | 20230927 | 124800 | 3792360450 | 41200 | 41100 | 41200 | 41100 | 574 |
| 401 | 20230927 | 124700 | 3768755400 | 41100 | 41150 | 41150 | 41100 | 15 |
| 402 | 20230927 | 124600 | 3768138400 | 41100 | 41100 | 41100 | 41100 | 616 |
| 403 | 20230927 | 124500 | 3742820800 | 41100 | 41150 | 41150 | 41100 | 268 |
| 404 | 20230927 | 124400 | 3731800150 | 41100 | 41150 | 41200 | 41100 | 106 |
| 405 | 20230927 | 124300 | 3727438000 | 41150 | 41150 | 41150 | 41100 | 478 |
| 406 | 20230927 | 124200 | 3707790700 | 41200 | 41150 | 41200 | 41100 | 159 |
| 407 | 20230927 | 124100 | 3701247650 | 41150 | 41150 | 41150 | 41150 | 51 |
| 408 | 20230927 | 124000 | 3699149000 | 41150 | 41150 | 41150 | 41100 | 247 |
| 409 | 20230927 | 123900 | 3688993450 | 41150 | 41150 | 41150 | 41100 | 21 |
| 410 | 20230927 | 123800 | 3688129800 | 41150 | 41150 | 41200 | 41150 | 182 |
| 411 | 20230927 | 123700 | 3680640450 | 41150 | 41200 | 41200 | 41150 | 6 |
| 412 | 20230927 | 123600 | 3680393300 | 41150 | 41200 | 41200 | 41150 | 61 |
| 413 | 20230927 | 123500 | 3677883100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 414 | 20230927 | 123400 | 3677883100 | 41200 | 41200 | 41200 | 41100 | 465 |
| 415 | 20230927 | 123300 | 3658750600 | 41150 | 41150 | 41200 | 41150 | 85 |
| 416 | 20230927 | 123200 | 3655252750 | 41200 | 41200 | 41200 | 41150 | 307 |
| 417 | 20230927 | 123100 | 3642618500 | 41250 | 41200 | 41250 | 41200 | 8 |
| 418 | 20230927 | 123000 | 3642288800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 419 | 20230927 | 122900 | 3642288800 | 41250 | 41200 | 41250 | 41200 | 69 |
| 420 | 20230927 | 122800 | 3639443300 | 41250 | 41200 | 41250 | 41200 | 83 |
| 421 | 20230927 | 122700 | 3636019850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 422 | 20230927 | 122600 | 3636019850 | 41200 | 41150 | 41200 | 41150 | 23 |
| 423 | 20230927 | 122500 | 3635073350 | 41150 | 41150 | 41150 | 41150 | 10 |
| 424 | 20230927 | 122400 | 3634661850 | 41150 | 41150 | 41200 | 41150 | 85 |
| 425 | 20230927 | 122300 | 3631161900 | 41150 | 41150 | 41150 | 41150 | 1 |
| 426 | 20230927 | 122200 | 3631120750 | 41150 | 41150 | 41150 | 41100 | 407 |
| 427 | 20230927 | 122100 | 3614389350 | 41100 | 41150 | 41150 | 41100 | 27 |
| 428 | 20230927 | 122000 | 3613278350 | 41200 | 41200 | 41200 | 41200 | 1 |
| 429 | 20230927 | 121900 | 3613237150 | 41250 | 41100 | 41250 | 41100 | 2 |
| 430 | 20230927 | 121800 | 3613154800 | 41250 | 41100 | 41250 | 41100 | 366 |
| 431 | 20230927 | 121700 | 3598080750 | 41200 | 41150 | 41200 | 41150 | 14 |
| 432 | 20230927 | 121600 | 3597504500 | 41150 | 41100 | 41150 | 41100 | 56 |
| 433 | 20230927 | 121500 | 3595202850 | 41100 | 41000 | 41100 | 41000 | 153 |
| 434 | 20230927 | 121400 | 3588927300 | 41050 | 41000 | 41100 | 41000 | 22 |
| 435 | 20230927 | 121300 | 3588024650 | 41050 | 40950 | 41050 | 40950 | 13 |
| 436 | 20230927 | 121200 | 3587492000 | 41050 | 40950 | 41050 | 40950 | 292 |
| 437 | 20230927 | 121100 | 3575510500 | 41000 | 40950 | 41000 | 40950 | 215 |
| 438 | 20230927 | 121000 | 3566706150 | 41000 | 41000 | 41000 | 41000 | 92 |
| 439 | 20230927 | 120900 | 3562934150 | 41000 | 41000 | 41000 | 41000 | 74 |
| 440 | 20230927 | 120800 | 3559900150 | 41000 | 41000 | 41050 | 41000 | 6 |
| 441 | 20230927 | 120700 | 3559654100 | 40950 | 41000 | 41050 | 40950 | 29 |
| 442 | 20230927 | 120600 | 3558466000 | 41050 | 40950 | 41050 | 40950 | 54 |
| 443 | 20230927 | 120500 | 3556254050 | 41050 | 40950 | 41050 | 40900 | 106 |
| 444 | 20230927 | 120400 | 3551913950 | 40950 | 40950 | 41000 | 40900 | 271 |
| 445 | 20230927 | 120300 | 3540827950 | 40950 | 41000 | 41000 | 40950 | 238 |
| 446 | 20230927 | 120200 | 3531080650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 447 | 20230927 | 120100 | 3531080650 | 41100 | 41100 | 41100 | 40950 | 30 |
| 448 | 20230927 | 120000 | 3529850200 | 41100 | 41150 | 41200 | 40950 | 3088 |
| 449 | 20230927 | 115900 | 3403248100 | 41050 | 41100 | 41200 | 41050 | 102 |
| 450 | 20230927 | 115800 | 3399058200 | 41050 | 41050 | 41100 | 41000 | 253 |
| 451 | 20230927 | 115700 | 3388681600 | 41100 | 41050 | 41100 | 41000 | 43 |
| 452 | 20230927 | 115600 | 3386918200 | 41050 | 41000 | 41050 | 41000 | 13 |
| 453 | 20230927 | 115500 | 3386384650 | 41050 | 41050 | 41100 | 41050 | 221 |
| 454 | 20230927 | 115400 | 3377312500 | 41050 | 41050 | 41150 | 41000 | 170 |
| 455 | 20230927 | 115300 | 3370336250 | 41000 | 41050 | 41050 | 41000 | 402 |
| 456 | 20230927 | 115200 | 3353845050 | 41200 | 41200 | 41200 | 41200 | 1 |
| 457 | 20230927 | 115100 | 3353803850 | 41100 | 41200 | 41200 | 41100 | 31 |
| 458 | 20230927 | 115000 | 3352527350 | 41200 | 41050 | 41200 | 41050 | 15 |
| 459 | 20230927 | 114900 | 3351911450 | 41050 | 41150 | 41150 | 41000 | 24 |
| 460 | 20230927 | 114800 | 3350924100 | 41050 | 41000 | 41150 | 41000 | 93 |
| 461 | 20230927 | 114700 | 3347099900 | 41150 | 41150 | 41150 | 41000 | 46 |
| 462 | 20230927 | 114600 | 3345211300 | 41050 | 41150 | 41150 | 41050 | 844 |
| 463 | 20230927 | 114500 | 3310563350 | 41050 | 41100 | 41150 | 41050 | 255 |
| 464 | 20230927 | 114400 | 3300087350 | 41100 | 41150 | 41150 | 41100 | 61 |
| 465 | 20230927 | 114300 | 3297580200 | 41100 | 41100 | 41150 | 41100 | 60 |
| 466 | 20230927 | 114200 | 3295114100 | 41150 | 41050 | 41150 | 41050 | 86 |
| 467 | 20230927 | 114100 | 3291580150 | 41150 | 41050 | 41150 | 41050 | 160 |
| 468 | 20230927 | 114000 | 3285011650 | 41000 | 41100 | 41100 | 41000 | 1572 |
| 469 | 20230927 | 113900 | 3220507800 | 41050 | 41100 | 41100 | 41050 | 76 |
| 470 | 20230927 | 113800 | 3217387500 | 41050 | 41150 | 41150 | 41050 | 6 |
| 471 | 20230927 | 113700 | 3217140700 | 41150 | 41100 | 41150 | 41100 | 82 |
| 472 | 20230927 | 113600 | 3213770450 | 41150 | 41100 | 41150 | 41100 | 24 |
| 473 | 20230927 | 113500 | 3212783550 | 41200 | 41150 | 41200 | 41100 | 420 |
| 474 | 20230927 | 113400 | 3195518450 | 41200 | 41200 | 41200 | 41200 | 287 |
| 475 | 20230927 | 113300 | 3183694050 | 41150 | 41100 | 41150 | 41050 | 158 |
| 476 | 20230927 | 113200 | 3177198350 | 41050 | 41000 | 41100 | 41000 | 519 |
| 477 | 20230927 | 113100 | 3155895950 | 41000 | 41150 | 41150 | 41000 | 2500 |
| 478 | 20230927 | 113000 | 3053274950 | 41150 | 41100 | 41200 | 41100 | 144 |
| 479 | 20230927 | 112900 | 3047354700 | 41150 | 41200 | 41250 | 41150 | 185 |
| 480 | 20230927 | 112800 | 3039736850 | 41200 | 41150 | 41200 | 41150 | 37 |
| 481 | 20230927 | 112700 | 3038213050 | 41200 | 41150 | 41200 | 41100 | 32 |
| 482 | 20230927 | 112600 | 3036896000 | 41200 | 41250 | 41250 | 41100 | 1180 |
| 483 | 20230927 | 112500 | 2988280950 | 41300 | 41400 | 41400 | 41300 | 55 |
| 484 | 20230927 | 112400 | 2986008950 | 41400 | 41400 | 41400 | 41400 | 30 |
| 485 | 20230927 | 112300 | 2984766950 | 41250 | 41350 | 41350 | 41250 | 11 |
| 486 | 20230927 | 112200 | 2984312200 | 41350 | 41250 | 41400 | 41250 | 16 |
| 487 | 20230927 | 112100 | 2983651300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 488 | 20230927 | 112000 | 2983651300 | 41250 | 41250 | 41250 | 41250 | 54 |
| 489 | 20230927 | 111900 | 2981423800 | 41400 | 41400 | 41400 | 41400 | 22 |
| 490 | 20230927 | 111800 | 2980513000 | 41400 | 41400 | 41400 | 41400 | 43 |
| 491 | 20230927 | 111700 | 2978732800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 492 | 20230927 | 111600 | 2978732800 | 41400 | 41250 | 41400 | 41200 | 116 |
| 493 | 20230927 | 111500 | 2973939900 | 41200 | 41200 | 41200 | 41200 | 161 |
| 494 | 20230927 | 111400 | 2967306700 | 41200 | 41400 | 41400 | 41200 | 472 |
| 495 | 20230927 | 111300 | 2947825900 | 41350 | 41400 | 41400 | 41350 | 33 |
| 496 | 20230927 | 111200 | 2946461300 | 41400 | 41450 | 41450 | 41400 | 130 |
| 497 | 20230927 | 111100 | 2941078800 | 41400 | 41400 | 41400 | 41400 | 112 |
| 498 | 20230927 | 111000 | 2936442000 | 41400 | 41400 | 41400 | 41400 | 140 |
| 499 | 20230927 | 110900 | 2930646000 | 41450 | 41450 | 41450 | 41450 | 13 |
| 500 | 20230927 | 110800 | 2930107150 | 41450 | 41400 | 41450 | 41350 | 153 |
| 501 | 20230927 | 110700 | 2923777200 | 41350 | 41400 | 41450 | 41350 | 96 |
| 502 | 20230927 | 110600 | 2919799050 | 41500 | 41450 | 41500 | 41350 | 246 |
| 503 | 20230927 | 110500 | 2909612250 | 41500 | 41600 | 41600 | 41500 | 566 |
| 504 | 20230927 | 110400 | 2886091800 | 41550 | 41600 | 41600 | 41550 | 223 |
| 505 | 20230927 | 110300 | 2876826100 | 41600 | 41650 | 41650 | 41600 | 258 |
| 506 | 20230927 | 110200 | 2866091750 | 41650 | 41600 | 41650 | 41600 | 403 |
| 507 | 20230927 | 110100 | 2849312200 | 41600 | 41600 | 41650 | 41550 | 513 |
| 508 | 20230927 | 110000 | 2827977950 | 41550 | 41500 | 41600 | 41500 | 121 |
| 509 | 20230927 | 105900 | 2822950850 | 41500 | 41650 | 41700 | 41500 | 870 |
| 510 | 20230927 | 105800 | 2786737800 | 41650 | 41500 | 41650 | 41500 | 857 |
| 511 | 20230927 | 105700 | 2751100250 | 41500 | 41350 | 41550 | 41250 | 1205 |
| 512 | 20230927 | 105600 | 2701194300 | 41300 | 41350 | 41400 | 41250 | 52 |
| 513 | 20230927 | 105500 | 2699042350 | 41400 | 41400 | 41400 | 41400 | 13 |
| 514 | 20230927 | 105400 | 2698504150 | 41400 | 41450 | 41450 | 41400 | 77 |
| 515 | 20230927 | 105300 | 2695316300 | 41450 | 41200 | 41450 | 41200 | 352 |
| 516 | 20230927 | 105200 | 2680752100 | 41200 | 41050 | 41200 | 41050 | 62 |
| 517 | 20230927 | 105100 | 2678201450 | 41050 | 41150 | 41250 | 41050 | 1599 |
| 518 | 20230927 | 105000 | 2612501300 | 41150 | 41250 | 41250 | 41150 | 524 |
| 519 | 20230927 | 104900 | 2590937000 | 41250 | 41200 | 41250 | 41200 | 21 |
| 520 | 20230927 | 104800 | 2590071400 | 41200 | 41250 | 41250 | 41200 | 201 |
| 521 | 20230927 | 104700 | 2581789450 | 41250 | 41250 | 41250 | 41250 | 34 |
| 522 | 20230927 | 104600 | 2580386950 | 41300 | 41300 | 41300 | 41200 | 81 |
| 523 | 20230927 | 104500 | 2577047750 | 41300 | 41300 | 41300 | 41300 | 16 |
| 524 | 20230927 | 104400 | 2576386950 | 41350 | 41400 | 41400 | 41250 | 65 |
| 525 | 20230927 | 104300 | 2573699250 | 41400 | 41350 | 41400 | 41200 | 162 |
| 526 | 20230927 | 104200 | 2567014200 | 41350 | 41350 | 41400 | 41350 | 28 |
| 527 | 20230927 | 104100 | 2565856150 | 41200 | 41400 | 41400 | 41200 | 512 |
| 528 | 20230927 | 104000 | 2544715100 | 41400 | 41500 | 41500 | 41400 | 386 |
| 529 | 20230927 | 103900 | 2528731550 | 41500 | 41550 | 41550 | 41500 | 292 |
| 530 | 20230927 | 103800 | 2516601950 | 41550 | 41400 | 41550 | 41400 | 671 |
| 531 | 20230927 | 103700 | 2488760450 | 41400 | 41250 | 41450 | 41250 | 22 |
| 532 | 20230927 | 103600 | 2487851300 | 41400 | 41400 | 41450 | 41150 | 1198 |
| 533 | 20230927 | 103500 | 2438364350 | 41450 | 41450 | 41450 | 41450 | 8 |
| 534 | 20230927 | 103400 | 2438032750 | 41450 | 41400 | 41450 | 41400 | 58 |
| 535 | 20230927 | 103300 | 2435629650 | 41400 | 41200 | 41400 | 41200 | 77 |
| 536 | 20230927 | 103200 | 2432442050 | 41200 | 41350 | 41350 | 41200 | 610 |
| 537 | 20230927 | 103100 | 2407297300 | 41300 | 41300 | 41300 | 41300 | 76 |
| 538 | 20230927 | 103000 | 2404158500 | 41350 | 41400 | 41400 | 41250 | 136 |
| 539 | 20230927 | 102900 | 2398537200 | 41350 | 41400 | 41400 | 41350 | 87 |
| 540 | 20230927 | 102800 | 2394935800 | 41400 | 41350 | 41400 | 41300 | 133 |
| 541 | 20230927 | 102700 | 2389436800 | 41350 | 41400 | 41400 | 41350 | 193 |
| 542 | 20230927 | 102600 | 2381447450 | 41050 | 41400 | 41400 | 41050 | 1520 |
| 543 | 20230927 | 102500 | 2318913100 | 41400 | 41350 | 41450 | 41350 | 441 |
| 544 | 20230927 | 102400 | 2300655550 | 41300 | 41250 | 41400 | 41200 | 1236 |
| 545 | 20230927 | 102300 | 2249582300 | 41200 | 41200 | 41200 | 41200 | 20 |
| 546 | 20230927 | 102200 | 2248758300 | 41200 | 41250 | 41250 | 41200 | 116 |
| 547 | 20230927 | 102100 | 2243973750 | 41300 | 41200 | 41300 | 41200 | 15 |
| 548 | 20230927 | 102000 | 2243355550 | 41250 | 41200 | 41250 | 41200 | 45 |
| 549 | 20230927 | 101900 | 2241500250 | 41250 | 41100 | 41250 | 41100 | 48 |
| 550 | 20230927 | 101800 | 2239527200 | 41300 | 41100 | 41300 | 41050 | 575 |
| 551 | 20230927 | 101700 | 2215838800 | 41050 | 41050 | 41200 | 41050 | 88 |
| 552 | 20230927 | 101600 | 2212226250 | 41050 | 41200 | 41200 | 41050 | 301 |
| 553 | 20230927 | 101500 | 2199852350 | 41200 | 41200 | 41200 | 41150 | 72 |
| 554 | 20230927 | 101400 | 2196888300 | 41200 | 41300 | 41300 | 41200 | 263 |
| 555 | 20230927 | 101300 | 2186045850 | 41300 | 41200 | 41300 | 41200 | 58 |
| 556 | 20230927 | 101200 | 2183653150 | 41200 | 41150 | 41350 | 41150 | 650 |
| 557 | 20230927 | 101100 | 2156872100 | 41200 | 41150 | 41200 | 41050 | 242 |
| 558 | 20230927 | 101000 | 2146907850 | 41100 | 41050 | 41100 | 41050 | 229 |
| 559 | 20230927 | 100900 | 2137504750 | 41000 | 41150 | 41150 | 41000 | 178 |
| 560 | 20230927 | 100800 | 2130205350 | 41200 | 41050 | 41200 | 41000 | 401 |
| 561 | 20230927 | 100700 | 2113726200 | 41100 | 41000 | 41100 | 41000 | 1160 |
| 562 | 20230927 | 100600 | 2066165300 | 41050 | 41050 | 41150 | 41000 | 762 |
| 563 | 20230927 | 100500 | 2034871450 | 41050 | 41200 | 41250 | 41050 | 1016 |
| 564 | 20230927 | 100400 | 1993038750 | 41250 | 41300 | 41300 | 41250 | 1022 |
| 565 | 20230927 | 100300 | 1950846050 | 41350 | 41350 | 41400 | 41350 | 249 |
| 566 | 20230927 | 100200 | 1940549800 | 41350 | 41400 | 41400 | 41350 | 181 |
| 567 | 20230927 | 100100 | 1933059450 | 41400 | 41350 | 41400 | 41300 | 452 |
| 568 | 20230927 | 100000 | 1914371150 | 41450 | 41500 | 41500 | 41350 | 418 |
| 569 | 20230927 | 095900 | 1897073150 | 41400 | 41400 | 41450 | 41400 | 466 |
| 570 | 20230927 | 095800 | 1877780600 | 41450 | 41450 | 41450 | 41450 | 28 |
| 571 | 20230927 | 095700 | 1876620000 | 41400 | 41500 | 41550 | 41400 | 572 |
| 572 | 20230927 | 095600 | 1852888050 | 41550 | 41450 | 41550 | 41450 | 277 |
| 573 | 20230927 | 095500 | 1841390150 | 41450 | 41550 | 41550 | 41450 | 335 |
| 574 | 20230927 | 095400 | 1827489200 | 41550 | 41350 | 41550 | 41350 | 439 |
| 575 | 20230927 | 095300 | 1809288250 | 41400 | 41350 | 41400 | 41350 | 113 |
| 576 | 20230927 | 095200 | 1804615150 | 41400 | 41350 | 41400 | 41350 | 179 |
| 577 | 20230927 | 095100 | 1797205600 | 41400 | 41300 | 41400 | 41250 | 199 |
| 578 | 20230927 | 095000 | 1788980800 | 41250 | 41250 | 41250 | 41250 | 71 |
| 579 | 20230927 | 094900 | 1786052050 | 41250 | 41200 | 41250 | 41200 | 251 |
| 580 | 20230927 | 094800 | 1775701250 | 41200 | 41250 | 41300 | 41200 | 704 |
| 581 | 20230927 | 094700 | 1746635900 | 41250 | 41300 | 41300 | 41250 | 814 |
| 582 | 20230927 | 094600 | 1713027500 | 41350 | 41400 | 41400 | 41350 | 138 |
| 583 | 20230927 | 094500 | 1707321150 | 41350 | 41400 | 41450 | 41350 | 704 |
| 584 | 20230927 | 094400 | 1678210300 | 41400 | 41500 | 41500 | 41350 | 777 |
| 585 | 20230927 | 094300 | 1646050650 | 41400 | 41450 | 41500 | 41400 | 1036 |
| 586 | 20230927 | 094200 | 1603113550 | 41550 | 41550 | 41550 | 41450 | 271 |
| 587 | 20230927 | 094100 | 1591866800 | 41550 | 41500 | 41550 | 41500 | 289 |
| 588 | 20230927 | 094000 | 1579871950 | 41500 | 41500 | 41550 | 41500 | 440 |
| 589 | 20230927 | 093900 | 1561606300 | 41500 | 41450 | 41500 | 41450 | 101 |
| 590 | 20230927 | 093800 | 1557418600 | 41450 | 41450 | 41450 | 41400 | 404 |
| 591 | 20230927 | 093700 | 1540680750 | 41450 | 41600 | 41600 | 41400 | 1721 |
| 592 | 20230927 | 093600 | 1469241200 | 41600 | 41450 | 41600 | 41400 | 692 |
| 593 | 20230927 | 093500 | 1440517800 | 41450 | 41300 | 41500 | 41300 | 1669 |
| 594 | 20230927 | 093400 | 1371428450 | 41250 | 41300 | 41350 | 41250 | 181 |
| 595 | 20230927 | 093300 | 1363948250 | 41350 | 41250 | 41350 | 41250 | 422 |
| 596 | 20230927 | 093200 | 1346528950 | 41250 | 41350 | 41350 | 41200 | 921 |
| 597 | 20230927 | 093100 | 1308519750 | 41350 | 41300 | 41350 | 41200 | 1002 |
| 598 | 20230927 | 093000 | 1267134200 | 41300 | 41100 | 41300 | 41100 | 1096 |
| 599 | 20230927 | 092900 | 1221927750 | 41100 | 40900 | 41100 | 40900 | 103 |
| 600 | 20230927 | 092800 | 1217704600 | 40900 | 40950 | 41000 | 40900 | 369 |
| 601 | 20230927 | 092700 | 1202599700 | 40950 | 41050 | 41150 | 40950 | 525 |
| 602 | 20230927 | 092600 | 1181068200 | 41050 | 41050 | 41150 | 41000 | 157 |
| 603 | 20230927 | 092500 | 1174624150 | 41050 | 41100 | 41150 | 41000 | 838 |
| 604 | 20230927 | 092400 | 1140196800 | 41150 | 41000 | 41150 | 41000 | 509 |
| 605 | 20230927 | 092300 | 1119279150 | 41000 | 41100 | 41150 | 41000 | 245 |
| 606 | 20230927 | 092200 | 1109226050 | 41100 | 41050 | 41100 | 41000 | 239 |
| 607 | 20230927 | 092100 | 1099415900 | 41050 | 41100 | 41150 | 41050 | 452 |
| 608 | 20230927 | 092000 | 1080850900 | 41100 | 41100 | 41150 | 41050 | 331 |
| 609 | 20230927 | 091900 | 1067247850 | 41150 | 41050 | 41150 | 41050 | 190 |
| 610 | 20230927 | 091800 | 1059439200 | 41050 | 41100 | 41150 | 41050 | 234 |
| 611 | 20230927 | 091700 | 1049828650 | 41050 | 41100 | 41150 | 41050 | 476 |
| 612 | 20230927 | 091600 | 1030277950 | 41100 | 41200 | 41300 | 41100 | 1271 |
| 613 | 20230927 | 091500 | 977936550 | 41300 | 41300 | 41300 | 41150 | 858 |
| 614 | 20230927 | 091400 | 942573650 | 41350 | 41350 | 41400 | 41300 | 236 |
| 615 | 20230927 | 091300 | 932821150 | 41400 | 41250 | 41450 | 41250 | 710 |
| 616 | 20230927 | 091200 | 903444900 | 41250 | 41250 | 41350 | 41200 | 574 |
| 617 | 20230927 | 091100 | 879782250 | 41350 | 41350 | 41550 | 41350 | 2530 |
| 618 | 20230927 | 091000 | 775007850 | 41400 | 41350 | 41450 | 41300 | 2856 |
| 619 | 20230927 | 090900 | 656792150 | 41350 | 41150 | 41350 | 41150 | 1106 |
| 620 | 20230927 | 090800 | 611157800 | 41150 | 40950 | 41150 | 40900 | 807 |
| 621 | 20230927 | 090700 | 578049850 | 41050 | 41000 | 41150 | 40900 | 915 |
| 622 | 20230927 | 090600 | 540488950 | 41000 | 41050 | 41100 | 40950 | 571 |
| 623 | 20230927 | 090500 | 517074700 | 41050 | 41250 | 41250 | 41050 | 2426 |
| 624 | 20230927 | 090400 | 417152100 | 41200 | 40900 | 41300 | 40750 | 1941 |
| 625 | 20230927 | 090300 | 337468650 | 40900 | 40700 | 40950 | 40650 | 1156 |
| 626 | 20230927 | 090200 | 290368350 | 40550 | 40700 | 40750 | 40500 | 2094 |
| 627 | 20230927 | 090100 | 205361500 | 40650 | 40600 | 40750 | 40600 | 1145 |
| 628 | 20230927 | 090000 | 158832900 | 40800 | 40750 | 40800 | 40650 | 3563 |