34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 3 | 20230927 | 193600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230927 | 193500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230927 | 193400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230927 | 193300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230927 | 193200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230927 | 193100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230927 | 193000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230927 | 192900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230927 | 192800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230927 | 192700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230927 | 192600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230927 | 192500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230927 | 192400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230927 | 192300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230927 | 192200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230927 | 192100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230927 | 192000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230927 | 191900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230927 | 191800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230927 | 191700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230927 | 191600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230927 | 191500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230927 | 191400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230927 | 191300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230927 | 191200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230927 | 191100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230927 | 191000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230927 | 190900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230927 | 190800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230927 | 190700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 33 | 20230927 | 190600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230927 | 190500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230927 | 190400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230927 | 190300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230927 | 190200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230927 | 190100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230927 | 190000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230927 | 185900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230927 | 185800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230927 | 185700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230927 | 185600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230927 | 185500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230927 | 185400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230927 | 185300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230927 | 185200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230927 | 185100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230927 | 185000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230927 | 184900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230927 | 184800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230927 | 184700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230927 | 184600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230927 | 184500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230927 | 184400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230927 | 184300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230927 | 184200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230927 | 184100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230927 | 184000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230927 | 183900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230927 | 183800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230927 | 183700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 63 | 20230927 | 183600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230927 | 183500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230927 | 183400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230927 | 183300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230927 | 183200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230927 | 183100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230927 | 183000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230927 | 182900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230927 | 182800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230927 | 182700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230927 | 182600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230927 | 182500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230927 | 182400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230927 | 182300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230927 | 182200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230927 | 182100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230927 | 182000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230927 | 181900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230927 | 181800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230927 | 181700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230927 | 181600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230927 | 181500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230927 | 181400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230927 | 181300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230927 | 181200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230927 | 181100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230927 | 181000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230927 | 180900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230927 | 180800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230927 | 180700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 93 | 20230927 | 180600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230927 | 180500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230927 | 180400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230927 | 180300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230927 | 180200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230927 | 180100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230927 | 180000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230927 | 175900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230927 | 175800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230927 | 175700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230927 | 175600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230927 | 175500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230927 | 175400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230927 | 175300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230927 | 175200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230927 | 175100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230927 | 175000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230927 | 174900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230927 | 174800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230927 | 174700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230927 | 174600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230927 | 174500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230927 | 174400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230927 | 174300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230927 | 174200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230927 | 174100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230927 | 174000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230927 | 173900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230927 | 173800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230927 | 173700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 123 | 20230927 | 173600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230927 | 173500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230927 | 173400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230927 | 173300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230927 | 173200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230927 | 173100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230927 | 173000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230927 | 172900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230927 | 172800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230927 | 172700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230927 | 172600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230927 | 172500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230927 | 172400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230927 | 172300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230927 | 172200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230927 | 172100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230927 | 172000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230927 | 171900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230927 | 171800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230927 | 171700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230927 | 171600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230927 | 171500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230927 | 171400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230927 | 171300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230927 | 171200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230927 | 171100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230927 | 171000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230927 | 170900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230927 | 170800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230927 | 170700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 153 | 20230927 | 170600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230927 | 170500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230927 | 170400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230927 | 170300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230927 | 170200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230927 | 170100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230927 | 170000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230927 | 165900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230927 | 165800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230927 | 165700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230927 | 165600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230927 | 165500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230927 | 165400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230927 | 165300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230927 | 165200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230927 | 165100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230927 | 165000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230927 | 164900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230927 | 164800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230927 | 164700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230927 | 164600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230927 | 164500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230927 | 164400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230927 | 164300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230927 | 164200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230927 | 164100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230927 | 164000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230927 | 163900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230927 | 163800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230927 | 163700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 183 | 20230927 | 163600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230927 | 163500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230927 | 163400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230927 | 163300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230927 | 163200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230927 | 163100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230927 | 163000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230927 | 162900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230927 | 162800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230927 | 162700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230927 | 162600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230927 | 162500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230927 | 162400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230927 | 162300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230927 | 162200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230927 | 162100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230927 | 162000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230927 | 161900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230927 | 161800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230927 | 161700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230927 | 161600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230927 | 161500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230927 | 161400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230927 | 161300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230927 | 161200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230927 | 161100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230927 | 161000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230927 | 160900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230927 | 160800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230927 | 160700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 213 | 20230927 | 160600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230927 | 160500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230927 | 160400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230927 | 160300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230927 | 160200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230927 | 160100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230927 | 160000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230927 | 155900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230927 | 155800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230927 | 155700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230927 | 155600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230927 | 155500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230927 | 155400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230927 | 155300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230927 | 155200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230927 | 155100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230927 | 155000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230927 | 154900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230927 | 154800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20230927 | 154700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20230927 | 154600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20230927 | 154500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20230927 | 154400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20230927 | 154300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20230927 | 154200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20230927 | 154100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20230927 | 154000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20230927 | 153900 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20230927 | 153800 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20230927 | 153700 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 243 | 20230927 | 153600 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20230927 | 153500 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20230927 | 153400 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20230927 | 153300 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20230927 | 153200 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20230927 | 153100 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20230927 | 153000 | 3411109050 | 27750 | 27750 | 27750 | 27750 | 2788 |
| 250 | 20230927 | 152900 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20230927 | 152800 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20230927 | 152700 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20230927 | 152600 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230927 | 152500 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20230927 | 152400 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20230927 | 152300 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20230927 | 152200 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20230927 | 152100 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20230927 | 152000 | 3333742050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20230927 | 151900 | 3333742050 | 27750 | 27800 | 27800 | 27750 | 708 |
| 261 | 20230927 | 151800 | 3314089400 | 27800 | 27800 | 27800 | 27800 | 175 |
| 262 | 20230927 | 151700 | 3309224400 | 27800 | 27750 | 27800 | 27750 | 102 |
| 263 | 20230927 | 151600 | 3306390450 | 27800 | 27800 | 27800 | 27750 | 207 |
| 264 | 20230927 | 151500 | 3300635900 | 27800 | 27750 | 27800 | 27750 | 492 |
| 265 | 20230927 | 151400 | 3286982050 | 27700 | 27750 | 27750 | 27700 | 729 |
| 266 | 20230927 | 151300 | 3266753100 | 27750 | 27750 | 27750 | 27700 | 105 |
| 267 | 20230927 | 151200 | 3263841850 | 27750 | 27750 | 27750 | 27700 | 103 |
| 268 | 20230927 | 151100 | 3260986100 | 27750 | 27750 | 27800 | 27700 | 456 |
| 269 | 20230927 | 151000 | 3248332100 | 27750 | 27800 | 27800 | 27750 | 311 |
| 270 | 20230927 | 150900 | 3239697700 | 27750 | 27800 | 27800 | 27750 | 1376 |
| 271 | 20230927 | 150800 | 3201497100 | 27800 | 27750 | 27800 | 27750 | 319 |
| 272 | 20230927 | 150700 | 3192629250 | 27800 | 27800 | 27800 | 27800 | 278 |
| 273 | 20230927 | 150600 | 3184900850 | 27800 | 27800 | 27800 | 27750 | 310 |
| 274 | 20230927 | 150500 | 3176285350 | 27800 | 27750 | 27800 | 27750 | 1332 |
| 275 | 20230927 | 150400 | 3139319900 | 27750 | 27750 | 27750 | 27750 | 282 |
| 276 | 20230927 | 150300 | 3131494400 | 27750 | 27850 | 27850 | 27750 | 1973 |
| 277 | 20230927 | 150200 | 3076643100 | 27850 | 27850 | 27850 | 27800 | 484 |
| 278 | 20230927 | 150100 | 3063164950 | 27850 | 27850 | 27850 | 27800 | 887 |
| 279 | 20230927 | 150000 | 3038488850 | 27850 | 27850 | 27850 | 27850 | 306 |
| 280 | 20230927 | 145900 | 3029966750 | 27850 | 27850 | 27850 | 27800 | 624 |
| 281 | 20230927 | 145800 | 3012590950 | 27850 | 27850 | 27850 | 27850 | 868 |
| 282 | 20230927 | 145700 | 2988417150 | 27850 | 27800 | 27850 | 27800 | 544 |
| 283 | 20230927 | 145600 | 2973281550 | 27800 | 27850 | 27850 | 27800 | 963 |
| 284 | 20230927 | 145500 | 2946483450 | 27850 | 27850 | 27900 | 27800 | 1308 |
| 285 | 20230927 | 145400 | 2910044050 | 27850 | 27850 | 27850 | 27800 | 844 |
| 286 | 20230927 | 145300 | 2886553850 | 27850 | 27800 | 27850 | 27800 | 3369 |
| 287 | 20230927 | 145200 | 2792879300 | 27800 | 27800 | 27800 | 27750 | 224 |
| 288 | 20230927 | 145100 | 2786652300 | 27800 | 27750 | 27800 | 27750 | 238 |
| 289 | 20230927 | 145000 | 2780043200 | 27700 | 27750 | 27800 | 27700 | 588 |
| 290 | 20230927 | 144900 | 2763725400 | 27750 | 27750 | 27750 | 27750 | 281 |
| 291 | 20230927 | 144800 | 2755927650 | 27750 | 27750 | 27750 | 27750 | 98 |
| 292 | 20230927 | 144700 | 2753208150 | 27750 | 27750 | 27750 | 27750 | 259 |
| 293 | 20230927 | 144600 | 2746020900 | 27750 | 27750 | 27750 | 27700 | 350 |
| 294 | 20230927 | 144500 | 2736308450 | 27750 | 27750 | 27750 | 27700 | 1336 |
| 295 | 20230927 | 144400 | 2699260950 | 27750 | 27750 | 27750 | 27700 | 89 |
| 296 | 20230927 | 144300 | 2696791250 | 27750 | 27750 | 27750 | 27750 | 70 |
| 297 | 20230927 | 144200 | 2694848750 | 27750 | 27700 | 27750 | 27700 | 69 |
| 298 | 20230927 | 144100 | 2692934050 | 27750 | 27750 | 27750 | 27750 | 148 |
| 299 | 20230927 | 144000 | 2688827050 | 27750 | 27750 | 27750 | 27750 | 505 |
| 300 | 20230927 | 143900 | 2674813300 | 27750 | 27750 | 27750 | 27700 | 17 |
| 301 | 20230927 | 143800 | 2674341600 | 27750 | 27700 | 27750 | 27700 | 256 |
| 302 | 20230927 | 143700 | 2667244250 | 27700 | 27750 | 27750 | 27700 | 103 |
| 303 | 20230927 | 143600 | 2664390350 | 27750 | 27750 | 27750 | 27750 | 12 |
| 304 | 20230927 | 143500 | 2664057350 | 27750 | 27700 | 27750 | 27700 | 319 |
| 305 | 20230927 | 143400 | 2655218800 | 27700 | 27800 | 27800 | 27700 | 218 |
| 306 | 20230927 | 143300 | 2649175900 | 27800 | 27750 | 27800 | 27700 | 1138 |
| 307 | 20230927 | 143200 | 2617595900 | 27750 | 27750 | 27750 | 27750 | 598 |
| 308 | 20230927 | 143100 | 2601001400 | 27750 | 27750 | 27750 | 27650 | 545 |
| 309 | 20230927 | 143000 | 2585911500 | 27750 | 27750 | 27750 | 27700 | 490 |
| 310 | 20230927 | 142900 | 2572335800 | 27750 | 27750 | 27750 | 27750 | 103 |
| 311 | 20230927 | 142800 | 2569477550 | 27750 | 27700 | 27750 | 27700 | 789 |
| 312 | 20230927 | 142700 | 2547621400 | 27700 | 27700 | 27700 | 27700 | 157 |
| 313 | 20230927 | 142600 | 2543272500 | 27700 | 27700 | 27700 | 27650 | 173 |
| 314 | 20230927 | 142500 | 2538480450 | 27700 | 27700 | 27700 | 27700 | 227 |
| 315 | 20230927 | 142400 | 2532192550 | 27700 | 27700 | 27700 | 27700 | 429 |
| 316 | 20230927 | 142300 | 2520309250 | 27700 | 27700 | 27700 | 27650 | 259 |
| 317 | 20230927 | 142200 | 2513141600 | 27700 | 27700 | 27700 | 27650 | 582 |
| 318 | 20230927 | 142100 | 2497047300 | 27650 | 27600 | 27700 | 27600 | 1440 |
| 319 | 20230927 | 142000 | 2457276650 | 27600 | 27600 | 27600 | 27600 | 994 |
| 320 | 20230927 | 141900 | 2429842250 | 27600 | 27600 | 27600 | 27600 | 311 |
| 321 | 20230927 | 141800 | 2421258650 | 27600 | 27600 | 27600 | 27600 | 156 |
| 322 | 20230927 | 141700 | 2416953050 | 27600 | 27600 | 27600 | 27550 | 70 |
| 323 | 20230927 | 141600 | 2415023550 | 27600 | 27600 | 27600 | 27600 | 37 |
| 324 | 20230927 | 141500 | 2414002350 | 27600 | 27600 | 27600 | 27550 | 57 |
| 325 | 20230927 | 141400 | 2412429200 | 27600 | 27600 | 27600 | 27600 | 14 |
| 326 | 20230927 | 141300 | 2412042800 | 27600 | 27600 | 27600 | 27600 | 87 |
| 327 | 20230927 | 141200 | 2409641600 | 27600 | 27600 | 27600 | 27600 | 47 |
| 328 | 20230927 | 141100 | 2408344400 | 27600 | 27600 | 27600 | 27600 | 57 |
| 329 | 20230927 | 141000 | 2406771200 | 27600 | 27600 | 27600 | 27550 | 234 |
| 330 | 20230927 | 140900 | 2400312900 | 27600 | 27600 | 27600 | 27600 | 54 |
| 331 | 20230927 | 140800 | 2398822500 | 27600 | 27600 | 27600 | 27550 | 18 |
| 332 | 20230927 | 140700 | 2398325750 | 27550 | 27600 | 27600 | 27550 | 28 |
| 333 | 20230927 | 140600 | 2397553200 | 27600 | 27550 | 27600 | 27550 | 13 |
| 334 | 20230927 | 140500 | 2397194450 | 27600 | 27600 | 27600 | 27600 | 18 |
| 335 | 20230927 | 140400 | 2396697650 | 27600 | 27600 | 27600 | 27550 | 14 |
| 336 | 20230927 | 140300 | 2396311300 | 27600 | 27550 | 27600 | 27550 | 1160 |
| 337 | 20230927 | 140200 | 2364353200 | 27550 | 27550 | 27550 | 27500 | 171 |
| 338 | 20230927 | 140100 | 2359647200 | 27550 | 27550 | 27550 | 27500 | 101 |
| 339 | 20230927 | 140000 | 2356864950 | 27550 | 27550 | 27550 | 27550 | 69 |
| 340 | 20230927 | 135900 | 2354964000 | 27550 | 27550 | 27550 | 27550 | 101 |
| 341 | 20230927 | 135800 | 2352181450 | 27550 | 27550 | 27550 | 27500 | 18 |
| 342 | 20230927 | 135700 | 2351685600 | 27550 | 27500 | 27550 | 27500 | 156 |
| 343 | 20230927 | 135600 | 2347392400 | 27550 | 27550 | 27550 | 27500 | 71 |
| 344 | 20230927 | 135500 | 2345437200 | 27550 | 27550 | 27550 | 27550 | 19 |
| 345 | 20230927 | 135400 | 2344913750 | 27500 | 27500 | 27550 | 27500 | 149 |
| 346 | 20230927 | 135300 | 2340815750 | 27550 | 27550 | 27550 | 27550 | 68 |
| 347 | 20230927 | 135200 | 2338942350 | 27550 | 27550 | 27550 | 27500 | 65 |
| 348 | 20230927 | 135100 | 2337154100 | 27500 | 27550 | 27550 | 27500 | 404 |
| 349 | 20230927 | 135000 | 2326044050 | 27500 | 27600 | 27600 | 27500 | 162 |
| 350 | 20230927 | 134900 | 2321583450 | 27600 | 27550 | 27600 | 27550 | 566 |
| 351 | 20230927 | 134800 | 2305989650 | 27600 | 27600 | 27600 | 27550 | 432 |
| 352 | 20230927 | 134700 | 2294082250 | 27600 | 27600 | 27600 | 27550 | 65 |
| 353 | 20230927 | 134600 | 2292290800 | 27600 | 27550 | 27600 | 27550 | 718 |
| 354 | 20230927 | 134500 | 2272509000 | 27600 | 27600 | 27600 | 27550 | 46 |
| 355 | 20230927 | 134400 | 2271239450 | 27600 | 27500 | 27600 | 27500 | 1752 |
| 356 | 20230927 | 134300 | 2222968900 | 27550 | 27550 | 27550 | 27500 | 68 |
| 357 | 20230927 | 134200 | 2221095600 | 27550 | 27550 | 27550 | 27500 | 118 |
| 358 | 20230927 | 134100 | 2217844800 | 27550 | 27500 | 27550 | 27500 | 1043 |
| 359 | 20230927 | 134000 | 2189157550 | 27550 | 27500 | 27550 | 27450 | 412 |
| 360 | 20230927 | 133900 | 2177826900 | 27500 | 27500 | 27500 | 27500 | 84 |
| 361 | 20230927 | 133800 | 2175516900 | 27500 | 27500 | 27500 | 27500 | 312 |
| 362 | 20230927 | 133700 | 2166936900 | 27500 | 27500 | 27500 | 27450 | 79 |
| 363 | 20230927 | 133600 | 2164764500 | 27450 | 27450 | 27500 | 27450 | 547 |
| 364 | 20230927 | 133500 | 2149749250 | 27450 | 27450 | 27450 | 27450 | 973 |
| 365 | 20230927 | 133400 | 2123040400 | 27450 | 27450 | 27450 | 27400 | 1823 |
| 366 | 20230927 | 133300 | 2073049050 | 27450 | 27400 | 27450 | 27400 | 391 |
| 367 | 20230927 | 133200 | 2062330750 | 27400 | 27400 | 27400 | 27350 | 36 |
| 368 | 20230927 | 133100 | 2061344400 | 27400 | 27400 | 27400 | 27400 | 273 |
| 369 | 20230927 | 133000 | 2053864200 | 27400 | 27400 | 27400 | 27350 | 131 |
| 370 | 20230927 | 132900 | 2050274850 | 27400 | 27400 | 27400 | 27400 | 39 |
| 371 | 20230927 | 132800 | 2049206250 | 27400 | 27400 | 27400 | 27400 | 55 |
| 372 | 20230927 | 132700 | 2047699250 | 27400 | 27400 | 27400 | 27400 | 152 |
| 373 | 20230927 | 132600 | 2043534450 | 27350 | 27400 | 27400 | 27350 | 1639 |
| 374 | 20230927 | 132500 | 1998672900 | 27400 | 27400 | 27400 | 27350 | 57 |
| 375 | 20230927 | 132400 | 1997111250 | 27400 | 27350 | 27400 | 27350 | 62 |
| 376 | 20230927 | 132300 | 1995413000 | 27400 | 27400 | 27400 | 27400 | 32 |
| 377 | 20230927 | 132200 | 1994536200 | 27400 | 27450 | 27450 | 27400 | 73 |
| 378 | 20230927 | 132100 | 1992535650 | 27450 | 27400 | 27450 | 27400 | 670 |
| 379 | 20230927 | 132000 | 1974173950 | 27450 | 27450 | 27450 | 27450 | 19 |
| 380 | 20230927 | 131900 | 1973652400 | 27450 | 27450 | 27450 | 27450 | 54 |
| 381 | 20230927 | 131800 | 1972170100 | 27450 | 27400 | 27450 | 27400 | 770 |
| 382 | 20230927 | 131700 | 1951072000 | 27400 | 27400 | 27400 | 27350 | 212 |
| 383 | 20230927 | 131600 | 1945263500 | 27350 | 27400 | 27400 | 27350 | 15 |
| 384 | 20230927 | 131500 | 1944853200 | 27400 | 27350 | 27400 | 27350 | 962 |
| 385 | 20230927 | 131400 | 1918536750 | 27300 | 27350 | 27350 | 27300 | 239 |
| 386 | 20230927 | 131300 | 1912000150 | 27300 | 27300 | 27300 | 27300 | 10 |
| 387 | 20230927 | 131200 | 1911727150 | 27350 | 27300 | 27350 | 27300 | 55 |
| 388 | 20230927 | 131100 | 1910222950 | 27350 | 27350 | 27350 | 27350 | 51 |
| 389 | 20230927 | 131000 | 1908828100 | 27350 | 27300 | 27350 | 27300 | 53 |
| 390 | 20230927 | 130900 | 1907381150 | 27350 | 27350 | 27350 | 27300 | 63 |
| 391 | 20230927 | 130800 | 1905658600 | 27350 | 27350 | 27350 | 27350 | 86 |
| 392 | 20230927 | 130700 | 1903306500 | 27350 | 27350 | 27350 | 27300 | 176 |
| 393 | 20230927 | 130600 | 1898492950 | 27350 | 27350 | 27350 | 27350 | 57 |
| 394 | 20230927 | 130500 | 1896934000 | 27350 | 27300 | 27350 | 27300 | 53 |
| 395 | 20230927 | 130400 | 1895484500 | 27350 | 27350 | 27350 | 27350 | 52 |
| 396 | 20230927 | 130300 | 1894062300 | 27350 | 27350 | 27350 | 27350 | 2 |
| 397 | 20230927 | 130200 | 1894007600 | 27350 | 27350 | 27350 | 27350 | 54 |
| 398 | 20230927 | 130100 | 1892530700 | 27300 | 27350 | 27350 | 27300 | 945 |
| 399 | 20230927 | 130000 | 1866729700 | 27300 | 27350 | 27350 | 27300 | 61 |
| 400 | 20230927 | 125900 | 1865061400 | 27350 | 27350 | 27350 | 27350 | 167 |
| 401 | 20230927 | 125800 | 1860493950 | 27350 | 27350 | 27350 | 27350 | 52 |
| 402 | 20230927 | 125700 | 1859071750 | 27350 | 27350 | 27350 | 27350 | 12 |
| 403 | 20230927 | 125600 | 1858743550 | 27350 | 27400 | 27400 | 27300 | 154 |
| 404 | 20230927 | 125500 | 1854531850 | 27350 | 27400 | 27400 | 27350 | 118 |
| 405 | 20230927 | 125400 | 1851300350 | 27400 | 27400 | 27400 | 27400 | 51 |
| 406 | 20230927 | 125300 | 1849902950 | 27400 | 27400 | 27400 | 27400 | 138 |
| 407 | 20230927 | 125200 | 1846121750 | 27450 | 27450 | 27450 | 27450 | 54 |
| 408 | 20230927 | 125100 | 1844639450 | 27400 | 27450 | 27450 | 27400 | 193 |
| 409 | 20230927 | 125000 | 1839348650 | 27450 | 27450 | 27450 | 27450 | 85 |
| 410 | 20230927 | 124900 | 1837015400 | 27450 | 27450 | 27450 | 27450 | 65 |
| 411 | 20230927 | 124800 | 1835231150 | 27450 | 27350 | 27450 | 27350 | 1126 |
| 412 | 20230927 | 124700 | 1804409250 | 27350 | 27350 | 27350 | 27350 | 53 |
| 413 | 20230927 | 124600 | 1802959700 | 27350 | 27350 | 27350 | 27350 | 54 |
| 414 | 20230927 | 124500 | 1801482800 | 27350 | 27300 | 27350 | 27300 | 59 |
| 415 | 20230927 | 124400 | 1799869300 | 27350 | 27350 | 27350 | 27300 | 54 |
| 416 | 20230927 | 124300 | 1798392550 | 27350 | 27350 | 27350 | 27300 | 347 |
| 417 | 20230927 | 124200 | 1788908900 | 27400 | 27250 | 27400 | 27250 | 1991 |
| 418 | 20230927 | 124100 | 1734536750 | 27300 | 27300 | 27300 | 27200 | 1289 |
| 419 | 20230927 | 124000 | 1699409200 | 27250 | 27300 | 27300 | 27250 | 3 |
| 420 | 20230927 | 123900 | 1699327350 | 27300 | 27350 | 27350 | 27300 | 53 |
| 421 | 20230927 | 123800 | 1697880300 | 27300 | 27350 | 27350 | 27300 | 153 |
| 422 | 20230927 | 123700 | 1693700750 | 27350 | 27350 | 27350 | 27350 | 4 |
| 423 | 20230927 | 123600 | 1693591350 | 27350 | 27300 | 27350 | 27300 | 173 |
| 424 | 20230927 | 123500 | 1688868100 | 27350 | 27350 | 27350 | 27350 | 30 |
| 425 | 20230927 | 123400 | 1688047600 | 27350 | 27300 | 27350 | 27300 | 241 |
| 426 | 20230927 | 123300 | 1681468250 | 27300 | 27250 | 27300 | 27250 | 81 |
| 427 | 20230927 | 123200 | 1679259600 | 27250 | 27250 | 27250 | 27250 | 38 |
| 428 | 20230927 | 123100 | 1678224100 | 27250 | 27200 | 27250 | 27200 | 11 |
| 429 | 20230927 | 123000 | 1677924400 | 27250 | 27250 | 27250 | 27250 | 12 |
| 430 | 20230927 | 122900 | 1677597400 | 27250 | 27200 | 27250 | 27200 | 85 |
| 431 | 20230927 | 122800 | 1675282750 | 27250 | 27250 | 27250 | 27250 | 1 |
| 432 | 20230927 | 122700 | 1675255500 | 27250 | 27250 | 27250 | 27200 | 8 |
| 433 | 20230927 | 122600 | 1675037550 | 27250 | 27250 | 27250 | 27200 | 463 |
| 434 | 20230927 | 122500 | 1662443450 | 27250 | 27250 | 27250 | 27250 | 67 |
| 435 | 20230927 | 122400 | 1660617700 | 27150 | 27300 | 27300 | 27150 | 1441 |
| 436 | 20230927 | 122300 | 1621429150 | 27300 | 27300 | 27300 | 27300 | 36 |
| 437 | 20230927 | 122200 | 1620446350 | 27300 | 27300 | 27300 | 27250 | 23 |
| 438 | 20230927 | 122100 | 1619819400 | 27300 | 27300 | 27300 | 27300 | 24 |
| 439 | 20230927 | 122000 | 1619164200 | 27300 | 27250 | 27300 | 27250 | 1545 |
| 440 | 20230927 | 121900 | 1577062850 | 27250 | 27250 | 27250 | 27250 | 45 |
| 441 | 20230927 | 121800 | 1575836600 | 27250 | 27200 | 27250 | 27200 | 3490 |
| 442 | 20230927 | 121700 | 1480906650 | 27200 | 27200 | 27200 | 27150 | 328 |
| 443 | 20230927 | 121600 | 1471995050 | 27200 | 27150 | 27200 | 27150 | 156 |
| 444 | 20230927 | 121500 | 1467751900 | 27200 | 27150 | 27200 | 27150 | 281 |
| 445 | 20230927 | 121400 | 1460110200 | 27150 | 27200 | 27200 | 27150 | 11 |
| 446 | 20230927 | 121300 | 1459811400 | 27200 | 27200 | 27200 | 27150 | 22 |
| 447 | 20230927 | 121200 | 1459213050 | 27200 | 27200 | 27200 | 27200 | 5 |
| 448 | 20230927 | 121100 | 1459077050 | 27200 | 27200 | 27200 | 27150 | 4 |
| 449 | 20230927 | 121000 | 1458968300 | 27200 | 27200 | 27200 | 27200 | 50 |
| 450 | 20230927 | 120900 | 1457608300 | 27200 | 27200 | 27200 | 27200 | 6 |
| 451 | 20230927 | 120800 | 1457445100 | 27150 | 27200 | 27200 | 27150 | 17 |
| 452 | 20230927 | 120700 | 1456983450 | 27150 | 27150 | 27150 | 27150 | 110 |
| 453 | 20230927 | 120600 | 1453996950 | 27200 | 27150 | 27200 | 27150 | 5 |
| 454 | 20230927 | 120500 | 1453861000 | 27150 | 27200 | 27200 | 27150 | 27 |
| 455 | 20230927 | 120400 | 1453127850 | 27200 | 27200 | 27200 | 27200 | 2 |
| 456 | 20230927 | 120300 | 1453073450 | 27150 | 27200 | 27200 | 27150 | 9 |
| 457 | 20230927 | 120200 | 1452828750 | 27200 | 27200 | 27200 | 27200 | 4 |
| 458 | 20230927 | 120100 | 1452719950 | 27150 | 27150 | 27150 | 27150 | 89 |
| 459 | 20230927 | 120000 | 1450303600 | 27150 | 27200 | 27200 | 27150 | 128 |
| 460 | 20230927 | 115900 | 1446828300 | 27200 | 27150 | 27200 | 27150 | 124 |
| 461 | 20230927 | 115800 | 1443460950 | 27200 | 27150 | 27200 | 27150 | 36 |
| 462 | 20230927 | 115700 | 1442483050 | 27150 | 27200 | 27200 | 27150 | 168 |
| 463 | 20230927 | 115600 | 1437921350 | 27200 | 27150 | 27200 | 27150 | 36 |
| 464 | 20230927 | 115500 | 1436943450 | 27150 | 27150 | 27200 | 27150 | 42 |
| 465 | 20230927 | 115400 | 1435803000 | 27200 | 27150 | 27200 | 27150 | 162 |
| 466 | 20230927 | 115300 | 1431404100 | 27200 | 27200 | 27200 | 27150 | 179 |
| 467 | 20230927 | 115200 | 1426536550 | 27200 | 27200 | 27200 | 27150 | 42 |
| 468 | 20230927 | 115100 | 1425395450 | 27150 | 27200 | 27200 | 27150 | 62 |
| 469 | 20230927 | 115000 | 1423710400 | 27200 | 27200 | 27200 | 27150 | 37 |
| 470 | 20230927 | 114900 | 1422705250 | 27200 | 27200 | 27200 | 27150 | 37 |
| 471 | 20230927 | 114800 | 1421700150 | 27200 | 27150 | 27200 | 27150 | 55 |
| 472 | 20230927 | 114700 | 1420206700 | 27200 | 27200 | 27200 | 27150 | 36 |
| 473 | 20230927 | 114600 | 1419228750 | 27200 | 27150 | 27200 | 27150 | 1033 |
| 474 | 20230927 | 114500 | 1391182200 | 27200 | 27200 | 27200 | 27150 | 131 |
| 475 | 20230927 | 114400 | 1387625250 | 27200 | 27200 | 27200 | 27150 | 39 |
| 476 | 20230927 | 114300 | 1386565700 | 27200 | 27150 | 27200 | 27150 | 352 |
| 477 | 20230927 | 114200 | 1377008650 | 27150 | 27150 | 27200 | 27150 | 381 |
| 478 | 20230927 | 114100 | 1366664150 | 27200 | 27200 | 27200 | 27150 | 61 |
| 479 | 20230927 | 114000 | 1365006250 | 27200 | 27200 | 27250 | 27200 | 467 |
| 480 | 20230927 | 113900 | 1352303450 | 27250 | 27200 | 27250 | 27200 | 409 |
| 481 | 20230927 | 113800 | 1341176000 | 27200 | 27250 | 27250 | 27200 | 264 |
| 482 | 20230927 | 113700 | 1333986250 | 27200 | 27200 | 27250 | 27200 | 215 |
| 483 | 20230927 | 113600 | 1328137850 | 27250 | 27200 | 27250 | 27200 | 122 |
| 484 | 20230927 | 113500 | 1324815950 | 27250 | 27200 | 27250 | 27200 | 42 |
| 485 | 20230927 | 113400 | 1323673350 | 27200 | 27250 | 27250 | 27200 | 434 |
| 486 | 20230927 | 113300 | 1311865800 | 27250 | 27250 | 27250 | 27200 | 401 |
| 487 | 20230927 | 113200 | 1300939850 | 27250 | 27250 | 27250 | 27200 | 36 |
| 488 | 20230927 | 113100 | 1299960150 | 27250 | 27200 | 27250 | 27200 | 169 |
| 489 | 20230927 | 113000 | 1295361750 | 27200 | 27250 | 27250 | 27200 | 65 |
| 490 | 20230927 | 112900 | 1293593050 | 27250 | 27250 | 27250 | 27200 | 419 |
| 491 | 20230927 | 112800 | 1282180450 | 27250 | 27200 | 27250 | 27200 | 86 |
| 492 | 20230927 | 112700 | 1279840750 | 27250 | 27250 | 27250 | 27200 | 81 |
| 493 | 20230927 | 112600 | 1277637250 | 27250 | 27250 | 27250 | 27200 | 71 |
| 494 | 20230927 | 112500 | 1275703850 | 27250 | 27200 | 27250 | 27200 | 246 |
| 495 | 20230927 | 112400 | 1269012200 | 27200 | 27200 | 27250 | 27200 | 80 |
| 496 | 20230927 | 112300 | 1266835350 | 27250 | 27250 | 27250 | 27200 | 54 |
| 497 | 20230927 | 112200 | 1265365100 | 27250 | 27250 | 27250 | 27200 | 44 |
| 498 | 20230927 | 112100 | 1264167450 | 27250 | 27250 | 27250 | 27200 | 42 |
| 499 | 20230927 | 112000 | 1263024600 | 27250 | 27200 | 27250 | 27200 | 550 |
| 500 | 20230927 | 111900 | 1248061700 | 27200 | 27200 | 27250 | 27200 | 271 |
| 501 | 20230927 | 111800 | 1240689800 | 27200 | 27200 | 27250 | 27200 | 579 |
| 502 | 20230927 | 111700 | 1224939000 | 27250 | 27250 | 27300 | 27200 | 1836 |
| 503 | 20230927 | 111600 | 1174912200 | 27250 | 27300 | 27300 | 27250 | 436 |
| 504 | 20230927 | 111500 | 1163030850 | 27300 | 27300 | 27300 | 27250 | 1346 |
| 505 | 20230927 | 111400 | 1126287000 | 27300 | 27300 | 27350 | 27300 | 100 |
| 506 | 20230927 | 111300 | 1123556800 | 27300 | 27350 | 27350 | 27300 | 66 |
| 507 | 20230927 | 111200 | 1121754250 | 27350 | 27300 | 27350 | 27300 | 105 |
| 508 | 20230927 | 111100 | 1118887500 | 27350 | 27300 | 27350 | 27300 | 715 |
| 509 | 20230927 | 111000 | 1099336950 | 27350 | 27350 | 27350 | 27300 | 40 |
| 510 | 20230927 | 110900 | 1098244300 | 27300 | 27350 | 27350 | 27300 | 501 |
| 511 | 20230927 | 110800 | 1084563200 | 27350 | 27350 | 27350 | 27300 | 258 |
| 512 | 20230927 | 110700 | 1077515650 | 27350 | 27400 | 27400 | 27300 | 2345 |
| 513 | 20230927 | 110600 | 1013379700 | 27400 | 27350 | 27400 | 27350 | 62 |
| 514 | 20230927 | 110500 | 1011683450 | 27400 | 27400 | 27400 | 27350 | 53 |
| 515 | 20230927 | 110400 | 1010232500 | 27400 | 27350 | 27400 | 27350 | 61 |
| 516 | 20230927 | 110300 | 1008562400 | 27400 | 27400 | 27400 | 27350 | 47 |
| 517 | 20230927 | 110200 | 1007276450 | 27400 | 27400 | 27400 | 27350 | 63 |
| 518 | 20230927 | 110100 | 1005551500 | 27350 | 27400 | 27400 | 27350 | 40 |
| 519 | 20230927 | 110000 | 1004456800 | 27400 | 27400 | 27400 | 27350 | 462 |
| 520 | 20230927 | 105900 | 991803400 | 27400 | 27400 | 27450 | 27400 | 187 |
| 521 | 20230927 | 105800 | 986678350 | 27450 | 27400 | 27450 | 27400 | 237 |
| 522 | 20230927 | 105700 | 980183500 | 27450 | 27450 | 27450 | 27400 | 50 |
| 523 | 20230927 | 105600 | 978813100 | 27450 | 27500 | 27500 | 27450 | 7 |
| 524 | 20230927 | 105500 | 978620800 | 27400 | 27450 | 27450 | 27400 | 58 |
| 525 | 20230927 | 105400 | 977029950 | 27450 | 27400 | 27450 | 27400 | 153 |
| 526 | 20230927 | 105300 | 972832650 | 27450 | 27400 | 27450 | 27350 | 597 |
| 527 | 20230927 | 105200 | 956475900 | 27400 | 27400 | 27400 | 27350 | 536 |
| 528 | 20230927 | 105100 | 941815750 | 27400 | 27400 | 27400 | 27350 | 685 |
| 529 | 20230927 | 105000 | 923064450 | 27450 | 27400 | 27450 | 27400 | 669 |
| 530 | 20230927 | 104900 | 904733700 | 27450 | 27450 | 27450 | 27400 | 45 |
| 531 | 20230927 | 104800 | 903500200 | 27400 | 27400 | 27450 | 27400 | 59 |
| 532 | 20230927 | 104700 | 901883200 | 27450 | 27450 | 27450 | 27400 | 49 |
| 533 | 20230927 | 104600 | 900539400 | 27450 | 27450 | 27450 | 27400 | 537 |
| 534 | 20230927 | 104500 | 885800000 | 27450 | 27450 | 27450 | 27400 | 539 |
| 535 | 20230927 | 104400 | 871005700 | 27450 | 27450 | 27450 | 27400 | 316 |
| 536 | 20230927 | 104300 | 862346650 | 27450 | 27500 | 27500 | 27450 | 15 |
| 537 | 20230927 | 104200 | 861934500 | 27500 | 27550 | 27550 | 27400 | 1219 |
| 538 | 20230927 | 104100 | 828481450 | 27550 | 27500 | 27550 | 27500 | 649 |
| 539 | 20230927 | 104000 | 810632400 | 27550 | 27550 | 27600 | 27500 | 1030 |
| 540 | 20230927 | 103900 | 782257100 | 27550 | 27550 | 27550 | 27500 | 95 |
| 541 | 20230927 | 103800 | 779641100 | 27500 | 27550 | 27550 | 27500 | 32 |
| 542 | 20230927 | 103700 | 778760800 | 27500 | 27500 | 27550 | 27500 | 31 |
| 543 | 20230927 | 103600 | 777908050 | 27550 | 27500 | 27550 | 27500 | 61 |
| 544 | 20230927 | 103500 | 776230000 | 27500 | 27500 | 27550 | 27500 | 240 |
| 545 | 20230927 | 103400 | 769629800 | 27550 | 27550 | 27600 | 27550 | 106 |
| 546 | 20230927 | 103300 | 766709250 | 27500 | 27600 | 27600 | 27500 | 192 |
| 547 | 20230927 | 103200 | 761411900 | 27550 | 27550 | 27600 | 27500 | 1208 |
| 548 | 20230927 | 103100 | 728179300 | 27550 | 27550 | 27550 | 27500 | 69 |
| 549 | 20230927 | 103000 | 726280850 | 27500 | 27550 | 27550 | 27500 | 5 |
| 550 | 20230927 | 102900 | 726143150 | 27550 | 27550 | 27550 | 27500 | 642 |
| 551 | 20230927 | 102800 | 708487450 | 27550 | 27500 | 27550 | 27500 | 774 |
| 552 | 20230927 | 102700 | 687201550 | 27500 | 27550 | 27550 | 27500 | 267 |
| 553 | 20230927 | 102600 | 679853200 | 27550 | 27600 | 27600 | 27500 | 884 |
| 554 | 20230927 | 102500 | 655498750 | 27550 | 27550 | 27600 | 27550 | 240 |
| 555 | 20230927 | 102400 | 648884750 | 27500 | 27550 | 27550 | 27500 | 3 |
| 556 | 20230927 | 102300 | 648802150 | 27550 | 27550 | 27550 | 27550 | 46 |
| 557 | 20230927 | 102200 | 647534850 | 27500 | 27550 | 27550 | 27500 | 46 |
| 558 | 20230927 | 102100 | 646268050 | 27550 | 27600 | 27600 | 27550 | 1086 |
| 559 | 20230927 | 102000 | 616347450 | 27600 | 27600 | 27600 | 27600 | 5 |
| 560 | 20230927 | 101900 | 616209450 | 27600 | 27600 | 27600 | 27600 | 9 |
| 561 | 20230927 | 101800 | 615961050 | 27600 | 27600 | 27600 | 27600 | 11 |
| 562 | 20230927 | 101700 | 615657450 | 27600 | 27650 | 27650 | 27600 | 118 |
| 563 | 20230927 | 101600 | 612399000 | 27600 | 27600 | 27650 | 27600 | 189 |
| 564 | 20230927 | 101500 | 607180700 | 27650 | 27650 | 27650 | 27650 | 16 |
| 565 | 20230927 | 101400 | 606738300 | 27650 | 27650 | 27650 | 27650 | 54 |
| 566 | 20230927 | 101300 | 605245200 | 27650 | 27650 | 27650 | 27650 | 34 |
| 567 | 20230927 | 101200 | 604305100 | 27650 | 27650 | 27650 | 27600 | 3 |
| 568 | 20230927 | 101100 | 604222200 | 27600 | 27650 | 27650 | 27600 | 2 |
| 569 | 20230927 | 101000 | 604166950 | 27600 | 27600 | 27600 | 27600 | 71 |
| 570 | 20230927 | 100900 | 602207350 | 27600 | 27600 | 27600 | 27600 | 144 |
| 571 | 20230927 | 100800 | 598232950 | 27600 | 27600 | 27600 | 27600 | 3 |
| 572 | 20230927 | 100700 | 598150150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 573 | 20230927 | 100600 | 598150150 | 27600 | 27600 | 27600 | 27600 | 73 |
| 574 | 20230927 | 100500 | 596135350 | 27550 | 27550 | 27550 | 27550 | 13 |
| 575 | 20230927 | 100400 | 595777200 | 27550 | 27550 | 27550 | 27550 | 5 |
| 576 | 20230927 | 100300 | 595639450 | 27550 | 27600 | 27600 | 27550 | 41 |
| 577 | 20230927 | 100200 | 594508850 | 27550 | 27550 | 27550 | 27550 | 85 |
| 578 | 20230927 | 100100 | 592167100 | 27550 | 27600 | 27650 | 27550 | 442 |
| 579 | 20230927 | 100000 | 579987300 | 27650 | 27700 | 27700 | 27650 | 162 |
| 580 | 20230927 | 095900 | 575505200 | 27600 | 27600 | 27600 | 27600 | 219 |
| 581 | 20230927 | 095800 | 569460800 | 27650 | 27650 | 27650 | 27650 | 116 |
| 582 | 20230927 | 095700 | 566253400 | 27650 | 27700 | 27700 | 27650 | 230 |
| 583 | 20230927 | 095600 | 559882900 | 27700 | 27700 | 27700 | 27650 | 290 |
| 584 | 20230927 | 095500 | 551850850 | 27700 | 27650 | 27700 | 27650 | 144 |
| 585 | 20230927 | 095400 | 547864450 | 27650 | 27650 | 27700 | 27650 | 248 |
| 586 | 20230927 | 095300 | 541007200 | 27700 | 27700 | 27700 | 27700 | 16 |
| 587 | 20230927 | 095200 | 540564000 | 27700 | 27650 | 27700 | 27650 | 5 |
| 588 | 20230927 | 095100 | 540425700 | 27700 | 27700 | 27700 | 27650 | 30 |
| 589 | 20230927 | 095000 | 539595950 | 27700 | 27650 | 27700 | 27650 | 104 |
| 590 | 20230927 | 094900 | 536720150 | 27650 | 27650 | 27650 | 27600 | 222 |
| 591 | 20230927 | 094800 | 530586850 | 27650 | 27650 | 27650 | 27650 | 24 |
| 592 | 20230927 | 094700 | 529923250 | 27700 | 27650 | 27700 | 27550 | 203 |
| 593 | 20230927 | 094600 | 524316850 | 27650 | 27700 | 27700 | 27650 | 100 |
| 594 | 20230927 | 094500 | 521547850 | 27700 | 27650 | 27700 | 27650 | 101 |
| 595 | 20230927 | 094400 | 518752800 | 27700 | 27550 | 27700 | 27550 | 87 |
| 596 | 20230927 | 094300 | 516352050 | 27500 | 27750 | 27750 | 27450 | 1490 |
| 597 | 20230927 | 094200 | 475334950 | 27750 | 27750 | 27750 | 27700 | 1338 |
| 598 | 20230927 | 094100 | 438237300 | 27750 | 27700 | 27750 | 27700 | 359 |
| 599 | 20230927 | 094000 | 428286700 | 27750 | 27700 | 27750 | 27700 | 295 |
| 600 | 20230927 | 093900 | 420100750 | 27750 | 27650 | 27750 | 27650 | 739 |
| 601 | 20230927 | 093800 | 399650550 | 27650 | 27600 | 27650 | 27600 | 152 |
| 602 | 20230927 | 093700 | 395455250 | 27600 | 27550 | 27600 | 27550 | 238 |
| 603 | 20230927 | 093600 | 388887250 | 27550 | 27600 | 27600 | 27550 | 13 |
| 604 | 20230927 | 093500 | 388528500 | 27550 | 27600 | 27600 | 27550 | 417 |
| 605 | 20230927 | 093400 | 377034300 | 27600 | 27600 | 27600 | 27600 | 34 |
| 606 | 20230927 | 093300 | 376095900 | 27600 | 27550 | 27600 | 27550 | 238 |
| 607 | 20230927 | 093200 | 369538800 | 27550 | 27550 | 27550 | 27550 | 67 |
| 608 | 20230927 | 093100 | 367692950 | 27600 | 27550 | 27600 | 27550 | 234 |
| 609 | 20230927 | 093000 | 361246200 | 27550 | 27500 | 27550 | 27500 | 1709 |
| 610 | 20230927 | 092900 | 314246100 | 27500 | 27500 | 27500 | 27500 | 30 |
| 611 | 20230927 | 092800 | 313421100 | 27550 | 27550 | 27550 | 27550 | 108 |
| 612 | 20230927 | 092700 | 310445700 | 27500 | 27500 | 27500 | 27450 | 576 |
| 613 | 20230927 | 092600 | 294627050 | 27550 | 27600 | 27600 | 27500 | 636 |
| 614 | 20230927 | 092500 | 277107900 | 27600 | 27450 | 27600 | 27450 | 1323 |
| 615 | 20230927 | 092400 | 240708200 | 27500 | 27500 | 27500 | 27500 | 2 |
| 616 | 20230927 | 092300 | 240653200 | 27500 | 27500 | 27500 | 27500 | 1 |
| 617 | 20230927 | 092200 | 240625700 | 27500 | 27600 | 27600 | 27500 | 203 |
| 618 | 20230927 | 092100 | 235041700 | 27550 | 27650 | 27650 | 27550 | 337 |
| 619 | 20230927 | 092000 | 225753700 | 27650 | 27650 | 27700 | 27600 | 93 |
| 620 | 20230927 | 091900 | 223182350 | 27600 | 27600 | 27650 | 27600 | 186 |
| 621 | 20230927 | 091800 | 218047400 | 27650 | 27600 | 27650 | 27600 | 239 |
| 622 | 20230927 | 091700 | 211449050 | 27600 | 27600 | 27650 | 27600 | 60 |
| 623 | 20230927 | 091600 | 209792700 | 27550 | 27500 | 27550 | 27500 | 327 |
| 624 | 20230927 | 091500 | 200785350 | 27500 | 27550 | 27550 | 27500 | 211 |
| 625 | 20230927 | 091400 | 194982250 | 27500 | 27500 | 27550 | 27400 | 429 |
| 626 | 20230927 | 091300 | 183222100 | 27450 | 27450 | 27450 | 27400 | 161 |
| 627 | 20230927 | 091200 | 178803650 | 27450 | 27450 | 27450 | 27450 | 87 |
| 628 | 20230927 | 091100 | 176415500 | 27450 | 27400 | 27450 | 27400 | 319 |
| 629 | 20230927 | 091000 | 167665850 | 27400 | 27500 | 27500 | 27400 | 837 |
| 630 | 20230927 | 090900 | 144700900 | 27550 | 27500 | 27550 | 27500 | 57 |
| 631 | 20230927 | 090800 | 143133100 | 27500 | 27500 | 27500 | 27400 | 167 |
| 632 | 20230927 | 090700 | 138543600 | 27500 | 27400 | 27500 | 27400 | 342 |
| 633 | 20230927 | 090600 | 129157050 | 27400 | 27500 | 27500 | 27400 | 755 |
| 634 | 20230927 | 090500 | 108469150 | 27500 | 27500 | 27500 | 27500 | 4 |
| 635 | 20230927 | 090400 | 108359150 | 27550 | 27550 | 27550 | 27550 | 105 |
| 636 | 20230927 | 090300 | 105466400 | 27500 | 27450 | 27500 | 27300 | 426 |
| 637 | 20230927 | 090200 | 93816650 | 27500 | 27400 | 27500 | 27350 | 179 |
| 638 | 20230927 | 090100 | 88908400 | 27400 | 27450 | 27500 | 27400 | 519 |
| 639 | 20230927 | 090000 | 74670400 | 27400 | 27300 | 27450 | 27300 | 2734 |