34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 3 | 20230926 | 193600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230926 | 193500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230926 | 193400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230926 | 193300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230926 | 193200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230926 | 193100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230926 | 193000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230926 | 192900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230926 | 192800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230926 | 192700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230926 | 192600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230926 | 192500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230926 | 192400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230926 | 192300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230926 | 192200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230926 | 192100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230926 | 192000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230926 | 191900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230926 | 191800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230926 | 191700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230926 | 191600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230926 | 191500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230926 | 191400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230926 | 191300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230926 | 191200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230926 | 191100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230926 | 191000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230926 | 190900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230926 | 190800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230926 | 190700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 33 | 20230926 | 190600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230926 | 190500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230926 | 190400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230926 | 190300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230926 | 190200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230926 | 190100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230926 | 190000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230926 | 185900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230926 | 185800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230926 | 185700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230926 | 185600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230926 | 185500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230926 | 185400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230926 | 185300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230926 | 185200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230926 | 185100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230926 | 185000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230926 | 184900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230926 | 184800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230926 | 184700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230926 | 184600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230926 | 184500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230926 | 184400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230926 | 184300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230926 | 184200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230926 | 184100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230926 | 184000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230926 | 183900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230926 | 183800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230926 | 183700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 63 | 20230926 | 183600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230926 | 183500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230926 | 183400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230926 | 183300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230926 | 183200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230926 | 183100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230926 | 183000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230926 | 182900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230926 | 182800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230926 | 182700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230926 | 182600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230926 | 182500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230926 | 182400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230926 | 182300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230926 | 182200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230926 | 182100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230926 | 182000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230926 | 181900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230926 | 181800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230926 | 181700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230926 | 181600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230926 | 181500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230926 | 181400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230926 | 181300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230926 | 181200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230926 | 181100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230926 | 181000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230926 | 180900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230926 | 180800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230926 | 180700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 93 | 20230926 | 180600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230926 | 180500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230926 | 180400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230926 | 180300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230926 | 180200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230926 | 180100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230926 | 180000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230926 | 175900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230926 | 175800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230926 | 175700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230926 | 175600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230926 | 175500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230926 | 175400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230926 | 175300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230926 | 175200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230926 | 175100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230926 | 175000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230926 | 174900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230926 | 174800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230926 | 174700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230926 | 174600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230926 | 174500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230926 | 174400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230926 | 174300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230926 | 174200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230926 | 174100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230926 | 174000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230926 | 173900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230926 | 173800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230926 | 173700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 123 | 20230926 | 173600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230926 | 173500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230926 | 173400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230926 | 173300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230926 | 173200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230926 | 173100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230926 | 173000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230926 | 172900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230926 | 172800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230926 | 172700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230926 | 172600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230926 | 172500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230926 | 172400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230926 | 172300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230926 | 172200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230926 | 172100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230926 | 172000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230926 | 171900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230926 | 171800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230926 | 171700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230926 | 171600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230926 | 171500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230926 | 171400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230926 | 171300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230926 | 171200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230926 | 171100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230926 | 171000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230926 | 170900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230926 | 170800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230926 | 170700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 153 | 20230926 | 170600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230926 | 170500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230926 | 170400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230926 | 170300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230926 | 170200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230926 | 170100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230926 | 170000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230926 | 165900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230926 | 165800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230926 | 165700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230926 | 165600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230926 | 165500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230926 | 165400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230926 | 165300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230926 | 165200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230926 | 165100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230926 | 165000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230926 | 164900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230926 | 164800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230926 | 164700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230926 | 164600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230926 | 164500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230926 | 164400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230926 | 164300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230926 | 164200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230926 | 164100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230926 | 164000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230926 | 163900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230926 | 163800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230926 | 163700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 183 | 20230926 | 163600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230926 | 163500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230926 | 163400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230926 | 163300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230926 | 163200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230926 | 163100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230926 | 163000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230926 | 162900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230926 | 162800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230926 | 162700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230926 | 162600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230926 | 162500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230926 | 162400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230926 | 162300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230926 | 162200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230926 | 162100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230926 | 162000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230926 | 161900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230926 | 161800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230926 | 161700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230926 | 161600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230926 | 161500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230926 | 161400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230926 | 161300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230926 | 161200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230926 | 161100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230926 | 161000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230926 | 160900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230926 | 160800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230926 | 160700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 213 | 20230926 | 160600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230926 | 160500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230926 | 160400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230926 | 160300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230926 | 160200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230926 | 160100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230926 | 160000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230926 | 155900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230926 | 155800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230926 | 155700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230926 | 155600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230926 | 155500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230926 | 155400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230926 | 155300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230926 | 155200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230926 | 155100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230926 | 155000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20230926 | 154900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20230926 | 154800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20230926 | 154700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20230926 | 154600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20230926 | 154500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20230926 | 154400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20230926 | 154300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20230926 | 154200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20230926 | 154100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20230926 | 154000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20230926 | 153900 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20230926 | 153800 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20230926 | 153700 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 243 | 20230926 | 153600 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20230926 | 153500 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20230926 | 153400 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20230926 | 153300 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 247 | 20230926 | 153200 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20230926 | 153100 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 249 | 20230926 | 153000 | 4825353350 | 27550 | 27550 | 27550 | 27550 | 4107 |
| 250 | 20230926 | 152900 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 251 | 20230926 | 152800 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 252 | 20230926 | 152700 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 253 | 20230926 | 152600 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 254 | 20230926 | 152500 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 255 | 20230926 | 152400 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 256 | 20230926 | 152300 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 257 | 20230926 | 152200 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 258 | 20230926 | 152100 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 259 | 20230926 | 152000 | 4712205500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 260 | 20230926 | 151900 | 4712205500 | 27500 | 27550 | 27600 | 27500 | 709 |
| 261 | 20230926 | 151800 | 4692665900 | 27550 | 27550 | 27550 | 27500 | 133 |
| 262 | 20230926 | 151700 | 4689006050 | 27550 | 27550 | 27600 | 27500 | 206 |
| 263 | 20230926 | 151600 | 4683333600 | 27500 | 27500 | 27600 | 27500 | 885 |
| 264 | 20230926 | 151500 | 4658975950 | 27550 | 27550 | 27600 | 27500 | 818 |
| 265 | 20230926 | 151400 | 4636452800 | 27550 | 27550 | 27600 | 27550 | 747 |
| 266 | 20230926 | 151300 | 4615872750 | 27600 | 27550 | 27600 | 27550 | 219 |
| 267 | 20230926 | 151200 | 4609834950 | 27600 | 27650 | 27650 | 27550 | 453 |
| 268 | 20230926 | 151100 | 4597339300 | 27650 | 27650 | 27650 | 27550 | 420 |
| 269 | 20230926 | 151000 | 4585748600 | 27700 | 27700 | 27700 | 27600 | 254 |
| 270 | 20230926 | 150900 | 4578723200 | 27700 | 27700 | 27750 | 27600 | 916 |
| 271 | 20230926 | 150800 | 4553377350 | 27700 | 27700 | 27700 | 27550 | 484 |
| 272 | 20230926 | 150700 | 4539994550 | 27700 | 27700 | 27700 | 27550 | 527 |
| 273 | 20230926 | 150600 | 4525417950 | 27700 | 27700 | 27700 | 27600 | 782 |
| 274 | 20230926 | 150500 | 4503772650 | 27700 | 27700 | 27700 | 27600 | 619 |
| 275 | 20230926 | 150400 | 4486664450 | 27700 | 27700 | 27750 | 27600 | 529 |
| 276 | 20230926 | 150300 | 4472021950 | 27700 | 27700 | 27700 | 27600 | 459 |
| 277 | 20230926 | 150200 | 4459313400 | 27700 | 27700 | 27700 | 27600 | 722 |
| 278 | 20230926 | 150100 | 4439350900 | 27700 | 27700 | 27700 | 27650 | 553 |
| 279 | 20230926 | 150000 | 4424042300 | 27700 | 27750 | 27750 | 27600 | 543 |
| 280 | 20230926 | 145900 | 4409011050 | 27700 | 27700 | 27750 | 27600 | 831 |
| 281 | 20230926 | 145800 | 4385993450 | 27750 | 27700 | 27750 | 27600 | 502 |
| 282 | 20230926 | 145700 | 4372078500 | 27700 | 27600 | 27750 | 27600 | 652 |
| 283 | 20230926 | 145600 | 4354024450 | 27550 | 27700 | 27750 | 27550 | 722 |
| 284 | 20230926 | 145500 | 4334058300 | 27700 | 27700 | 27750 | 27650 | 551 |
| 285 | 20230926 | 145400 | 4318796350 | 27700 | 27700 | 27750 | 27650 | 753 |
| 286 | 20230926 | 145300 | 4297944950 | 27700 | 27650 | 27700 | 27550 | 725 |
| 287 | 20230926 | 145200 | 4277911850 | 27600 | 27700 | 27700 | 27600 | 519 |
| 288 | 20230926 | 145100 | 4263550800 | 27650 | 27650 | 27700 | 27600 | 702 |
| 289 | 20230926 | 145000 | 4244129900 | 27650 | 27650 | 27650 | 27550 | 562 |
| 290 | 20230926 | 144900 | 4228601650 | 27600 | 27600 | 27650 | 27600 | 512 |
| 291 | 20230926 | 144800 | 4214451000 | 27650 | 27650 | 27700 | 27600 | 703 |
| 292 | 20230926 | 144700 | 4195023850 | 27600 | 27650 | 27650 | 27550 | 962 |
| 293 | 20230926 | 144600 | 4168457000 | 27650 | 27600 | 27650 | 27550 | 539 |
| 294 | 20230926 | 144500 | 4153568200 | 27600 | 27600 | 27650 | 27500 | 733 |
| 295 | 20230926 | 144400 | 4133352050 | 27650 | 27600 | 27650 | 27550 | 435 |
| 296 | 20230926 | 144300 | 4121351300 | 27550 | 27600 | 27600 | 27500 | 455 |
| 297 | 20230926 | 144200 | 4108815450 | 27550 | 27550 | 27600 | 27550 | 185 |
| 298 | 20230926 | 144100 | 4103713650 | 27550 | 27550 | 27550 | 27500 | 399 |
| 299 | 20230926 | 144000 | 4092721500 | 27600 | 27500 | 27600 | 27500 | 748 |
| 300 | 20230926 | 143900 | 4072107550 | 27550 | 27500 | 27550 | 27500 | 288 |
| 301 | 20230926 | 143800 | 4064179600 | 27500 | 27500 | 27550 | 27500 | 422 |
| 302 | 20230926 | 143700 | 4052567300 | 27500 | 27500 | 27500 | 27500 | 226 |
| 303 | 20230926 | 143600 | 4046352300 | 27500 | 27550 | 27550 | 27500 | 138 |
| 304 | 20230926 | 143500 | 4042553850 | 27450 | 27450 | 27500 | 27450 | 419 |
| 305 | 20230926 | 143400 | 4031039300 | 27500 | 27450 | 27500 | 27450 | 227 |
| 306 | 20230926 | 143300 | 4024804900 | 27500 | 27450 | 27500 | 27450 | 406 |
| 307 | 20230926 | 143200 | 4013650950 | 27500 | 27450 | 27500 | 27450 | 823 |
| 308 | 20230926 | 143100 | 3991051000 | 27450 | 27450 | 27500 | 27450 | 297 |
| 309 | 20230926 | 143000 | 3982895300 | 27450 | 27450 | 27500 | 27450 | 288 |
| 310 | 20230926 | 142900 | 3974982150 | 27450 | 27500 | 27550 | 27450 | 450 |
| 311 | 20230926 | 142800 | 3962605900 | 27500 | 27450 | 27550 | 27450 | 747 |
| 312 | 20230926 | 142700 | 3942068450 | 27450 | 27500 | 27500 | 27450 | 262 |
| 313 | 20230926 | 142600 | 3934873000 | 27450 | 27450 | 27500 | 27450 | 564 |
| 314 | 20230926 | 142500 | 3919385000 | 27450 | 27500 | 27550 | 27450 | 412 |
| 315 | 20230926 | 142400 | 3908055550 | 27500 | 27500 | 27550 | 27450 | 182 |
| 316 | 20230926 | 142300 | 3903053300 | 27450 | 27450 | 27550 | 27450 | 379 |
| 317 | 20230926 | 142200 | 3892634150 | 27500 | 27500 | 27550 | 27450 | 263 |
| 318 | 20230926 | 142100 | 3885402350 | 27550 | 27500 | 27550 | 27450 | 286 |
| 319 | 20230926 | 142000 | 3877533850 | 27450 | 27500 | 27500 | 27450 | 394 |
| 320 | 20230926 | 141900 | 3866710200 | 27500 | 27500 | 27550 | 27450 | 162 |
| 321 | 20230926 | 141800 | 3862258100 | 27500 | 27450 | 27500 | 27450 | 552 |
| 322 | 20230926 | 141700 | 3847086300 | 27450 | 27450 | 27500 | 27450 | 332 |
| 323 | 20230926 | 141600 | 3837968150 | 27450 | 27450 | 27500 | 27450 | 300 |
| 324 | 20230926 | 141500 | 3829724850 | 27450 | 27450 | 27500 | 27450 | 178 |
| 325 | 20230926 | 141400 | 3824836200 | 27450 | 27450 | 27500 | 27400 | 358 |
| 326 | 20230926 | 141300 | 3815014750 | 27450 | 27450 | 27500 | 27400 | 413 |
| 327 | 20230926 | 141200 | 3803678100 | 27400 | 27400 | 27450 | 27400 | 158 |
| 328 | 20230926 | 141100 | 3799348850 | 27400 | 27400 | 27450 | 27400 | 292 |
| 329 | 20230926 | 141000 | 3791340300 | 27400 | 27450 | 27450 | 27400 | 259 |
| 330 | 20230926 | 140900 | 3784240700 | 27450 | 27350 | 27450 | 27350 | 514 |
| 331 | 20230926 | 140800 | 3770150550 | 27350 | 27400 | 27450 | 27350 | 594 |
| 332 | 20230926 | 140700 | 3753888150 | 27400 | 27450 | 27450 | 27400 | 1838 |
| 333 | 20230926 | 140600 | 3703526450 | 27400 | 27450 | 27450 | 27400 | 539 |
| 334 | 20230926 | 140500 | 3688733600 | 27450 | 27500 | 27500 | 27450 | 396 |
| 335 | 20230926 | 140400 | 3677862800 | 27450 | 27450 | 27500 | 27400 | 339 |
| 336 | 20230926 | 140300 | 3668559600 | 27450 | 27450 | 27450 | 27400 | 117 |
| 337 | 20230926 | 140200 | 3665348850 | 27450 | 27500 | 27500 | 27400 | 314 |
| 338 | 20230926 | 140100 | 3656724200 | 27450 | 27450 | 27500 | 27450 | 501 |
| 339 | 20230926 | 140000 | 3642969200 | 27450 | 27450 | 27500 | 27450 | 406 |
| 340 | 20230926 | 135900 | 3631819200 | 27450 | 27450 | 27500 | 27450 | 691 |
| 341 | 20230926 | 135800 | 3612842900 | 27500 | 27450 | 27500 | 27450 | 379 |
| 342 | 20230926 | 135700 | 3602427850 | 27450 | 27400 | 27500 | 27400 | 1211 |
| 343 | 20230926 | 135600 | 3569182600 | 27400 | 27400 | 27450 | 27400 | 238 |
| 344 | 20230926 | 135500 | 3562657200 | 27400 | 27400 | 27450 | 27400 | 276 |
| 345 | 20230926 | 135400 | 3555086850 | 27450 | 27400 | 27450 | 27400 | 438 |
| 346 | 20230926 | 135300 | 3543076850 | 27400 | 27450 | 27450 | 27400 | 310 |
| 347 | 20230926 | 135200 | 3534576900 | 27400 | 27400 | 27450 | 27400 | 264 |
| 348 | 20230926 | 135100 | 3527335600 | 27400 | 27450 | 27450 | 27400 | 171 |
| 349 | 20230926 | 135000 | 3522649050 | 27500 | 27450 | 27500 | 27400 | 202 |
| 350 | 20230926 | 134900 | 3517103200 | 27450 | 27450 | 27450 | 27400 | 231 |
| 351 | 20230926 | 134800 | 3510769450 | 27450 | 27450 | 27500 | 27400 | 272 |
| 352 | 20230926 | 134700 | 3503301850 | 27450 | 27450 | 27450 | 27400 | 139 |
| 353 | 20230926 | 134600 | 3499488300 | 27450 | 27400 | 27450 | 27400 | 455 |
| 354 | 20230926 | 134500 | 3487016050 | 27450 | 27400 | 27450 | 27400 | 470 |
| 355 | 20230926 | 134400 | 3474121850 | 27450 | 27400 | 27450 | 27400 | 150 |
| 356 | 20230926 | 134300 | 3470011750 | 27400 | 27450 | 27450 | 27400 | 247 |
| 357 | 20230926 | 134200 | 3463236550 | 27450 | 27450 | 27450 | 27400 | 231 |
| 358 | 20230926 | 134100 | 3456905600 | 27400 | 27450 | 27450 | 27400 | 2110 |
| 359 | 20230926 | 134000 | 3399082000 | 27450 | 27500 | 27500 | 27400 | 206 |
| 360 | 20230926 | 133900 | 3393426600 | 27450 | 27450 | 27450 | 27400 | 199 |
| 361 | 20230926 | 133800 | 3387966950 | 27450 | 27450 | 27500 | 27450 | 403 |
| 362 | 20230926 | 133700 | 3376896350 | 27450 | 27450 | 27550 | 27450 | 846 |
| 363 | 20230926 | 133600 | 3353622550 | 27450 | 27450 | 27500 | 27400 | 357 |
| 364 | 20230926 | 133500 | 3343825450 | 27450 | 27450 | 27450 | 27400 | 509 |
| 365 | 20230926 | 133400 | 3329858950 | 27400 | 27400 | 27450 | 27400 | 778 |
| 366 | 20230926 | 133300 | 3308533450 | 27400 | 27450 | 27450 | 27400 | 322 |
| 367 | 20230926 | 133200 | 3299703250 | 27450 | 27450 | 27500 | 27400 | 2952 |
| 368 | 20230926 | 133100 | 3218689200 | 27450 | 27500 | 27550 | 27450 | 542 |
| 369 | 20230926 | 133000 | 3203779650 | 27500 | 27450 | 27500 | 27450 | 237 |
| 370 | 20230926 | 132900 | 3197268300 | 27500 | 27450 | 27500 | 27450 | 476 |
| 371 | 20230926 | 132800 | 3184191250 | 27450 | 27450 | 27500 | 27450 | 214 |
| 372 | 20230926 | 132700 | 3178311950 | 27450 | 27500 | 27500 | 27450 | 536 |
| 373 | 20230926 | 132600 | 3163574000 | 27500 | 27550 | 27550 | 27500 | 234 |
| 374 | 20230926 | 132500 | 3157133900 | 27500 | 27500 | 27550 | 27500 | 174 |
| 375 | 20230926 | 132400 | 3152345650 | 27500 | 27500 | 27550 | 27500 | 288 |
| 376 | 20230926 | 132300 | 3144423100 | 27500 | 27500 | 27500 | 27500 | 927 |
| 377 | 20230926 | 132200 | 3118930600 | 27500 | 27500 | 27550 | 27500 | 324 |
| 378 | 20230926 | 132100 | 3110013100 | 27500 | 27500 | 27550 | 27500 | 628 |
| 379 | 20230926 | 132000 | 3092743050 | 27550 | 27500 | 27550 | 27500 | 582 |
| 380 | 20230926 | 131900 | 3076721550 | 27500 | 27500 | 27550 | 27500 | 388 |
| 381 | 20230926 | 131800 | 3066046350 | 27550 | 27500 | 27600 | 27500 | 174 |
| 382 | 20230926 | 131700 | 3061258200 | 27500 | 27500 | 27600 | 27500 | 331 |
| 383 | 20230926 | 131600 | 3052145500 | 27500 | 27550 | 27600 | 27500 | 252 |
| 384 | 20230926 | 131500 | 3045205300 | 27600 | 27550 | 27600 | 27550 | 464 |
| 385 | 20230926 | 131400 | 3032409950 | 27550 | 27550 | 27600 | 27550 | 77 |
| 386 | 20230926 | 131300 | 3030288400 | 27550 | 27550 | 27600 | 27550 | 492 |
| 387 | 20230926 | 131200 | 3016715000 | 27600 | 27600 | 27600 | 27550 | 255 |
| 388 | 20230926 | 131100 | 3009684650 | 27550 | 27550 | 27600 | 27550 | 165 |
| 389 | 20230926 | 131000 | 3005136400 | 27550 | 27600 | 27600 | 27550 | 282 |
| 390 | 20230926 | 130900 | 2997356500 | 27550 | 27550 | 27550 | 27550 | 280 |
| 391 | 20230926 | 130800 | 2989642500 | 27550 | 27550 | 27600 | 27550 | 227 |
| 392 | 20230926 | 130700 | 2983381150 | 27600 | 27600 | 27600 | 27550 | 138 |
| 393 | 20230926 | 130600 | 2979578350 | 27600 | 27550 | 27600 | 27550 | 299 |
| 394 | 20230926 | 130500 | 2971332950 | 27550 | 27550 | 27600 | 27550 | 225 |
| 395 | 20230926 | 130400 | 2965129300 | 27550 | 27600 | 27600 | 27550 | 1134 |
| 396 | 20230926 | 130300 | 2933880350 | 27550 | 27600 | 27600 | 27550 | 339 |
| 397 | 20230926 | 130200 | 2924532650 | 27550 | 27550 | 27550 | 27550 | 84 |
| 398 | 20230926 | 130100 | 2922218450 | 27550 | 27600 | 27600 | 27550 | 270 |
| 399 | 20230926 | 130000 | 2914772600 | 27550 | 27550 | 27600 | 27550 | 134 |
| 400 | 20230926 | 125900 | 2911080750 | 27600 | 27550 | 27600 | 27550 | 475 |
| 401 | 20230926 | 125800 | 2897981650 | 27550 | 27600 | 27600 | 27550 | 596 |
| 402 | 20230926 | 125700 | 2881551400 | 27550 | 27550 | 27600 | 27550 | 240 |
| 403 | 20230926 | 125600 | 2874936900 | 27550 | 27550 | 27600 | 27550 | 360 |
| 404 | 20230926 | 125500 | 2865006600 | 27600 | 27500 | 27600 | 27500 | 192 |
| 405 | 20230926 | 125400 | 2859718300 | 27550 | 27600 | 27600 | 27550 | 304 |
| 406 | 20230926 | 125300 | 2851335950 | 27550 | 27600 | 27600 | 27550 | 245 |
| 407 | 20230926 | 125200 | 2844581000 | 27550 | 27500 | 27550 | 27500 | 334 |
| 408 | 20230926 | 125100 | 2835385200 | 27500 | 27600 | 27600 | 27500 | 402 |
| 409 | 20230926 | 125000 | 2824300700 | 27600 | 27550 | 27600 | 27550 | 882 |
| 410 | 20230926 | 124900 | 2799999050 | 27550 | 27550 | 27600 | 27550 | 271 |
| 411 | 20230926 | 124800 | 2792527500 | 27550 | 27600 | 27600 | 27550 | 360 |
| 412 | 20230926 | 124700 | 2782596950 | 27600 | 27550 | 27600 | 27550 | 327 |
| 413 | 20230926 | 124600 | 2773580300 | 27550 | 27600 | 27600 | 27550 | 173 |
| 414 | 20230926 | 124500 | 2768808450 | 27550 | 27600 | 27650 | 27550 | 173 |
| 415 | 20230926 | 124400 | 2764035600 | 27600 | 27550 | 27600 | 27550 | 361 |
| 416 | 20230926 | 124300 | 2754074250 | 27600 | 27550 | 27600 | 27550 | 221 |
| 417 | 20230926 | 124200 | 2747981150 | 27550 | 27550 | 27600 | 27550 | 323 |
| 418 | 20230926 | 124100 | 2739071900 | 27550 | 27500 | 27550 | 27500 | 508 |
| 419 | 20230926 | 124000 | 2725094150 | 27550 | 27500 | 27550 | 27500 | 253 |
| 420 | 20230926 | 123900 | 2718129250 | 27500 | 27500 | 27550 | 27500 | 263 |
| 421 | 20230926 | 123800 | 2710891150 | 27500 | 27500 | 27500 | 27450 | 567 |
| 422 | 20230926 | 123700 | 2695300950 | 27500 | 27450 | 27500 | 27450 | 369 |
| 423 | 20230926 | 123600 | 2685163850 | 27450 | 27500 | 27500 | 27450 | 187 |
| 424 | 20230926 | 123500 | 2680026400 | 27450 | 27450 | 27500 | 27450 | 303 |
| 425 | 20230926 | 123400 | 2671702700 | 27450 | 27450 | 27500 | 27450 | 708 |
| 426 | 20230926 | 123300 | 2652265250 | 27450 | 27500 | 27550 | 27450 | 711 |
| 427 | 20230926 | 123200 | 2632707900 | 27500 | 27500 | 27550 | 27500 | 206 |
| 428 | 20230926 | 123100 | 2627037150 | 27500 | 27500 | 27550 | 27500 | 203 |
| 429 | 20230926 | 123000 | 2621452100 | 27500 | 27450 | 27550 | 27450 | 658 |
| 430 | 20230926 | 122900 | 2603358150 | 27450 | 27500 | 27550 | 27450 | 1078 |
| 431 | 20230926 | 122800 | 2573712550 | 27500 | 27500 | 27550 | 27500 | 357 |
| 432 | 20230926 | 122700 | 2563887150 | 27500 | 27550 | 27550 | 27500 | 625 |
| 433 | 20230926 | 122600 | 2546670550 | 27600 | 27600 | 27600 | 27550 | 281 |
| 434 | 20230926 | 122500 | 2538920650 | 27550 | 27550 | 27600 | 27550 | 358 |
| 435 | 20230926 | 122400 | 2529052400 | 27550 | 27600 | 27600 | 27550 | 149 |
| 436 | 20230926 | 122300 | 2524941550 | 27600 | 27550 | 27600 | 27550 | 161 |
| 437 | 20230926 | 122200 | 2520499700 | 27550 | 27550 | 27650 | 27550 | 227 |
| 438 | 20230926 | 122100 | 2514240800 | 27550 | 27550 | 27600 | 27550 | 200 |
| 439 | 20230926 | 122000 | 2508723350 | 27550 | 27600 | 27600 | 27550 | 222 |
| 440 | 20230926 | 121900 | 2502604700 | 27600 | 27550 | 27600 | 27550 | 253 |
| 441 | 20230926 | 121800 | 2495629600 | 27550 | 27550 | 27600 | 27500 | 197 |
| 442 | 20230926 | 121700 | 2490198050 | 27550 | 27550 | 27600 | 27500 | 159 |
| 443 | 20230926 | 121600 | 2485815850 | 27550 | 27550 | 27550 | 27500 | 196 |
| 444 | 20230926 | 121500 | 2480420900 | 27500 | 27500 | 27600 | 27500 | 549 |
| 445 | 20230926 | 121400 | 2465299150 | 27550 | 27550 | 27550 | 27500 | 287 |
| 446 | 20230926 | 121300 | 2457398400 | 27550 | 27550 | 27550 | 27500 | 282 |
| 447 | 20230926 | 121200 | 2449635950 | 27500 | 27500 | 27500 | 27500 | 97 |
| 448 | 20230926 | 121100 | 2446968450 | 27500 | 27500 | 27550 | 27500 | 886 |
| 449 | 20230926 | 121000 | 2422595500 | 27600 | 27550 | 27600 | 27500 | 368 |
| 450 | 20230926 | 120900 | 2412464400 | 27550 | 27550 | 27550 | 27550 | 38 |
| 451 | 20230926 | 120800 | 2411417500 | 27550 | 27550 | 27600 | 27500 | 227 |
| 452 | 20230926 | 120700 | 2405166150 | 27500 | 27500 | 27550 | 27500 | 247 |
| 453 | 20230926 | 120600 | 2398364150 | 27550 | 27500 | 27550 | 27500 | 297 |
| 454 | 20230926 | 120500 | 2390185000 | 27550 | 27550 | 27550 | 27500 | 261 |
| 455 | 20230926 | 120400 | 2382995800 | 27600 | 27600 | 27600 | 27500 | 334 |
| 456 | 20230926 | 120300 | 2373793500 | 27600 | 27500 | 27600 | 27500 | 154 |
| 457 | 20230926 | 120200 | 2369554250 | 27500 | 27500 | 27550 | 27500 | 220 |
| 458 | 20230926 | 120100 | 2363499400 | 27500 | 27550 | 27550 | 27500 | 245 |
| 459 | 20230926 | 120000 | 2356758650 | 27550 | 27500 | 27550 | 27500 | 313 |
| 460 | 20230926 | 115900 | 2348145650 | 27550 | 27550 | 27550 | 27500 | 306 |
| 461 | 20230926 | 115800 | 2339718300 | 27500 | 27500 | 27500 | 27500 | 202 |
| 462 | 20230926 | 115700 | 2334163300 | 27500 | 27600 | 27600 | 27500 | 248 |
| 463 | 20230926 | 115600 | 2327334150 | 27500 | 27550 | 27550 | 27500 | 184 |
| 464 | 20230926 | 115500 | 2322267000 | 27500 | 27500 | 27550 | 27500 | 379 |
| 465 | 20230926 | 115400 | 2311838450 | 27500 | 27550 | 27550 | 27500 | 213 |
| 466 | 20230926 | 115300 | 2305977300 | 27550 | 27500 | 27550 | 27500 | 293 |
| 467 | 20230926 | 115200 | 2297914400 | 27500 | 27500 | 27550 | 27500 | 645 |
| 468 | 20230926 | 115100 | 2280153500 | 27550 | 27550 | 27550 | 27500 | 291 |
| 469 | 20230926 | 115000 | 2272138500 | 27500 | 27500 | 27550 | 27500 | 374 |
| 470 | 20230926 | 114900 | 2261844400 | 27550 | 27550 | 27550 | 27500 | 205 |
| 471 | 20230926 | 114800 | 2256204300 | 27500 | 27500 | 27550 | 27450 | 304 |
| 472 | 20230926 | 114700 | 2247839900 | 27500 | 27500 | 27550 | 27500 | 139 |
| 473 | 20230926 | 114600 | 2244014900 | 27500 | 27500 | 27550 | 27500 | 296 |
| 474 | 20230926 | 114500 | 2235868250 | 27500 | 27500 | 27550 | 27500 | 305 |
| 475 | 20230926 | 114400 | 2227473100 | 27500 | 27500 | 27550 | 27500 | 146 |
| 476 | 20230926 | 114300 | 2223457200 | 27500 | 27500 | 27550 | 27450 | 586 |
| 477 | 20230926 | 114200 | 2207348350 | 27500 | 27450 | 27500 | 27450 | 413 |
| 478 | 20230926 | 114100 | 2195995750 | 27500 | 27450 | 27500 | 27450 | 755 |
| 479 | 20230926 | 114000 | 2175239900 | 27450 | 27550 | 27550 | 27450 | 718 |
| 480 | 20230926 | 113900 | 2155498000 | 27550 | 27500 | 27550 | 27500 | 147 |
| 481 | 20230926 | 113800 | 2151451600 | 27500 | 27500 | 27550 | 27500 | 325 |
| 482 | 20230926 | 113700 | 2142505050 | 27500 | 27500 | 27500 | 27500 | 579 |
| 483 | 20230926 | 113600 | 2126582550 | 27500 | 27550 | 27550 | 27500 | 280 |
| 484 | 20230926 | 113500 | 2118873350 | 27500 | 27500 | 27550 | 27500 | 264 |
| 485 | 20230926 | 113400 | 2111613300 | 27500 | 27500 | 27550 | 27500 | 244 |
| 486 | 20230926 | 113300 | 2104894500 | 27500 | 27550 | 27550 | 27500 | 385 |
| 487 | 20230926 | 113200 | 2094298950 | 27550 | 27500 | 27550 | 27500 | 349 |
| 488 | 20230926 | 113100 | 2084700650 | 27500 | 27500 | 27550 | 27450 | 1404 |
| 489 | 20230926 | 113000 | 2046087300 | 27450 | 27450 | 27500 | 27450 | 1088 |
| 490 | 20230926 | 112900 | 2016191200 | 27500 | 27500 | 27550 | 27450 | 2236 |
| 491 | 20230926 | 112800 | 1954706200 | 27500 | 27500 | 27550 | 27500 | 289 |
| 492 | 20230926 | 112700 | 1946750800 | 27550 | 27550 | 27550 | 27500 | 291 |
| 493 | 20230926 | 112600 | 1938739000 | 27500 | 27500 | 27550 | 27500 | 294 |
| 494 | 20230926 | 112500 | 1930646150 | 27500 | 27500 | 27550 | 27500 | 136 |
| 495 | 20230926 | 112400 | 1926905350 | 27500 | 27500 | 27550 | 27500 | 948 |
| 496 | 20230926 | 112300 | 1900827850 | 27550 | 27550 | 27550 | 27500 | 320 |
| 497 | 20230926 | 112200 | 1892014150 | 27550 | 27500 | 27600 | 27500 | 407 |
| 498 | 20230926 | 112100 | 1880793350 | 27550 | 27500 | 27550 | 27500 | 335 |
| 499 | 20230926 | 112000 | 1871574100 | 27550 | 27500 | 27550 | 27500 | 309 |
| 500 | 20230926 | 111900 | 1863066300 | 27550 | 27550 | 27550 | 27500 | 485 |
| 501 | 20230926 | 111800 | 1849709150 | 27500 | 27550 | 27550 | 27500 | 196 |
| 502 | 20230926 | 111700 | 1844315000 | 27500 | 27500 | 27550 | 27500 | 1346 |
| 503 | 20230926 | 111600 | 1807291350 | 27500 | 27500 | 27550 | 27500 | 366 |
| 504 | 20230926 | 111500 | 1797226300 | 27550 | 27500 | 27550 | 27500 | 411 |
| 505 | 20230926 | 111400 | 1785914000 | 27500 | 27500 | 27550 | 27500 | 815 |
| 506 | 20230926 | 111300 | 1763495800 | 27500 | 27500 | 27550 | 27500 | 261 |
| 507 | 20230926 | 111200 | 1756312100 | 27500 | 27550 | 27550 | 27450 | 815 |
| 508 | 20230926 | 111100 | 1733900650 | 27550 | 27500 | 27550 | 27500 | 345 |
| 509 | 20230926 | 111000 | 1724408000 | 27500 | 27550 | 27550 | 27500 | 719 |
| 510 | 20230926 | 110900 | 1704619250 | 27500 | 27500 | 27550 | 27500 | 1571 |
| 511 | 20230926 | 110800 | 1661416700 | 27500 | 27500 | 27550 | 27500 | 480 |
| 512 | 20230926 | 110700 | 1648212950 | 27500 | 27550 | 27550 | 27500 | 1031 |
| 513 | 20230926 | 110600 | 1619816450 | 27550 | 27600 | 27600 | 27550 | 1620 |
| 514 | 20230926 | 110500 | 1575176100 | 27600 | 27600 | 27600 | 27550 | 556 |
| 515 | 20230926 | 110400 | 1559844900 | 27550 | 27600 | 27600 | 27550 | 1013 |
| 516 | 20230926 | 110300 | 1531897400 | 27650 | 27600 | 27700 | 27600 | 558 |
| 517 | 20230926 | 110200 | 1516486450 | 27650 | 27700 | 27700 | 27650 | 993 |
| 518 | 20230926 | 110100 | 1489019400 | 27700 | 27800 | 27800 | 27700 | 351 |
| 519 | 20230926 | 110000 | 1479288600 | 27700 | 27700 | 27800 | 27700 | 219 |
| 520 | 20230926 | 105900 | 1473215650 | 27750 | 27700 | 27800 | 27700 | 372 |
| 521 | 20230926 | 105800 | 1462902500 | 27800 | 27700 | 27800 | 27700 | 343 |
| 522 | 20230926 | 105700 | 1453397800 | 27700 | 27700 | 27750 | 27700 | 236 |
| 523 | 20230926 | 105600 | 1446858100 | 27700 | 27700 | 27800 | 27700 | 469 |
| 524 | 20230926 | 105500 | 1433860000 | 27800 | 27750 | 27800 | 27700 | 1338 |
| 525 | 20230926 | 105400 | 1396729350 | 27750 | 27750 | 27800 | 27750 | 193 |
| 526 | 20230926 | 105300 | 1391370300 | 27750 | 27800 | 27850 | 27750 | 993 |
| 527 | 20230926 | 105200 | 1363762800 | 27800 | 27800 | 27850 | 27800 | 250 |
| 528 | 20230926 | 105100 | 1356808900 | 27800 | 27800 | 27850 | 27800 | 301 |
| 529 | 20230926 | 105000 | 1348440100 | 27850 | 27800 | 27900 | 27800 | 306 |
| 530 | 20230926 | 104900 | 1339923850 | 27800 | 27800 | 27850 | 27800 | 343 |
| 531 | 20230926 | 104800 | 1330384600 | 27850 | 27850 | 27850 | 27850 | 83 |
| 532 | 20230926 | 104700 | 1328073050 | 27850 | 27850 | 27900 | 27850 | 455 |
| 533 | 20230926 | 104600 | 1315394750 | 27850 | 27800 | 27850 | 27800 | 184 |
| 534 | 20230926 | 104500 | 1310271000 | 27850 | 27850 | 27900 | 27800 | 332 |
| 535 | 20230926 | 104400 | 1301028900 | 27850 | 27900 | 27950 | 27850 | 672 |
| 536 | 20230926 | 104300 | 1282313400 | 27850 | 27850 | 27900 | 27850 | 164 |
| 537 | 20230926 | 104200 | 1277741700 | 27850 | 27900 | 27900 | 27850 | 160 |
| 538 | 20230926 | 104100 | 1273281650 | 27900 | 27900 | 27950 | 27900 | 942 |
| 539 | 20230926 | 104000 | 1246997300 | 28000 | 27950 | 28000 | 27900 | 408 |
| 540 | 20230926 | 103900 | 1235589150 | 27950 | 28000 | 28000 | 27950 | 164 |
| 541 | 20230926 | 103800 | 1231002950 | 27950 | 27950 | 28000 | 27950 | 242 |
| 542 | 20230926 | 103700 | 1224234150 | 27950 | 27950 | 27950 | 27950 | 1332 |
| 543 | 20230926 | 103600 | 1187004750 | 27950 | 27950 | 28000 | 27950 | 265 |
| 544 | 20230926 | 103500 | 1179595500 | 27950 | 28000 | 28000 | 27950 | 285 |
| 545 | 20230926 | 103400 | 1171618350 | 28000 | 28000 | 28050 | 28000 | 166 |
| 546 | 20230926 | 103300 | 1166967850 | 28000 | 28000 | 28050 | 28000 | 275 |
| 547 | 20230926 | 103200 | 1159261300 | 28000 | 28050 | 28050 | 28000 | 126 |
| 548 | 20230926 | 103100 | 1155728550 | 28100 | 28050 | 28100 | 28050 | 833 |
| 549 | 20230926 | 103000 | 1132359450 | 28050 | 28050 | 28050 | 28050 | 225 |
| 550 | 20230926 | 102900 | 1126048200 | 28100 | 27950 | 28100 | 27950 | 222 |
| 551 | 20230926 | 102800 | 1119828200 | 27950 | 28100 | 28100 | 27950 | 124 |
| 552 | 20230926 | 102700 | 1116356450 | 28000 | 27950 | 28050 | 27950 | 940 |
| 553 | 20230926 | 102600 | 1090012850 | 27950 | 28000 | 28050 | 27900 | 211 |
| 554 | 20230926 | 102500 | 1084104900 | 28000 | 27950 | 28000 | 27950 | 473 |
| 555 | 20230926 | 102400 | 1070864450 | 27950 | 27950 | 27950 | 27900 | 511 |
| 556 | 20230926 | 102300 | 1056589500 | 27950 | 27950 | 28000 | 27950 | 132 |
| 557 | 20230926 | 102200 | 1052898350 | 28000 | 28000 | 28000 | 27950 | 95 |
| 558 | 20230926 | 102100 | 1050239100 | 27950 | 27950 | 28000 | 27950 | 31 |
| 559 | 20230926 | 102000 | 1049372400 | 28000 | 27950 | 28000 | 27950 | 76 |
| 560 | 20230926 | 101900 | 1047245700 | 27950 | 28000 | 28000 | 27950 | 108 |
| 561 | 20230926 | 101800 | 1044224500 | 27950 | 27950 | 27950 | 27950 | 18 |
| 562 | 20230926 | 101700 | 1043721400 | 27950 | 27900 | 27950 | 27900 | 513 |
| 563 | 20230926 | 101600 | 1029386450 | 27900 | 27900 | 27900 | 27900 | 5 |
| 564 | 20230926 | 101500 | 1029246950 | 27900 | 27900 | 27950 | 27900 | 286 |
| 565 | 20230926 | 101400 | 1021265050 | 27950 | 27950 | 27950 | 27950 | 77 |
| 566 | 20230926 | 101300 | 1019112900 | 28050 | 28000 | 28050 | 28000 | 154 |
| 567 | 20230926 | 101200 | 1014798400 | 28000 | 28050 | 28050 | 28000 | 107 |
| 568 | 20230926 | 101100 | 1011797400 | 28000 | 28050 | 28050 | 28000 | 33 |
| 569 | 20230926 | 101000 | 1010873000 | 28050 | 28050 | 28100 | 28050 | 106 |
| 570 | 20230926 | 100900 | 1007897200 | 28100 | 28000 | 28100 | 28000 | 30 |
| 571 | 20230926 | 100800 | 1007056900 | 28000 | 28050 | 28050 | 28000 | 773 |
| 572 | 20230926 | 100700 | 985394250 | 28000 | 28000 | 28050 | 27950 | 1520 |
| 573 | 20230926 | 100600 | 942836700 | 27950 | 27950 | 28000 | 27900 | 405 |
| 574 | 20230926 | 100500 | 931515700 | 27950 | 28000 | 28000 | 27900 | 88 |
| 575 | 20230926 | 100400 | 929055950 | 28000 | 27950 | 28000 | 27900 | 445 |
| 576 | 20230926 | 100300 | 916615650 | 27950 | 27950 | 28000 | 27850 | 4962 |
| 577 | 20230926 | 100200 | 778074600 | 28000 | 28050 | 28050 | 28000 | 29 |
| 578 | 20230926 | 100100 | 777262500 | 28050 | 28050 | 28050 | 28050 | 52 |
| 579 | 20230926 | 100000 | 775803900 | 28000 | 28000 | 28000 | 27950 | 345 |
| 580 | 20230926 | 095900 | 766145250 | 28000 | 27950 | 28000 | 27900 | 246 |
| 581 | 20230926 | 095800 | 759261800 | 27950 | 28000 | 28000 | 27950 | 233 |
| 582 | 20230926 | 095700 | 752739450 | 28000 | 28000 | 28050 | 28000 | 1413 |
| 583 | 20230926 | 095600 | 713172500 | 28000 | 28000 | 28000 | 27950 | 186 |
| 584 | 20230926 | 095500 | 707970000 | 27950 | 27950 | 28000 | 27950 | 121 |
| 585 | 20230926 | 095400 | 704587600 | 28000 | 28000 | 28000 | 27950 | 75 |
| 586 | 20230926 | 095300 | 702487750 | 28000 | 27950 | 28000 | 27950 | 57 |
| 587 | 20230926 | 095200 | 700894050 | 28000 | 27950 | 28000 | 27950 | 90 |
| 588 | 20230926 | 095100 | 698375550 | 27950 | 28000 | 28050 | 27950 | 552 |
| 589 | 20230926 | 095000 | 682918900 | 28050 | 28050 | 28050 | 28050 | 101 |
| 590 | 20230926 | 094900 | 680085850 | 28050 | 28050 | 28050 | 28000 | 252 |
| 591 | 20230926 | 094800 | 673023150 | 28050 | 28100 | 28100 | 28000 | 15 |
| 592 | 20230926 | 094700 | 672602700 | 28000 | 28050 | 28050 | 28000 | 651 |
| 593 | 20230926 | 094600 | 654342400 | 28050 | 28000 | 28050 | 27950 | 367 |
| 594 | 20230926 | 094500 | 644066600 | 28000 | 28000 | 28000 | 27950 | 74 |
| 595 | 20230926 | 094400 | 641995300 | 28000 | 27900 | 28000 | 27900 | 407 |
| 596 | 20230926 | 094300 | 630621150 | 27950 | 27950 | 27950 | 27900 | 125 |
| 597 | 20230926 | 094200 | 627129950 | 27900 | 27950 | 27950 | 27900 | 87 |
| 598 | 20230926 | 094100 | 624700100 | 27900 | 27900 | 27950 | 27900 | 37 |
| 599 | 20230926 | 094000 | 623667650 | 27950 | 27900 | 27950 | 27900 | 60 |
| 600 | 20230926 | 093900 | 621990750 | 27900 | 27900 | 27900 | 27900 | 654 |
| 601 | 20230926 | 093800 | 603744150 | 27900 | 27900 | 27900 | 27850 | 138 |
| 602 | 20230926 | 093700 | 599895450 | 27900 | 27900 | 27950 | 27900 | 283 |
| 603 | 20230926 | 093600 | 591999700 | 27900 | 27900 | 27900 | 27900 | 737 |
| 604 | 20230926 | 093500 | 571437400 | 27900 | 27950 | 27950 | 27850 | 497 |
| 605 | 20230926 | 093400 | 557570800 | 27900 | 27950 | 27950 | 27900 | 298 |
| 606 | 20230926 | 093300 | 549256550 | 27950 | 27900 | 27950 | 27900 | 79 |
| 607 | 20230926 | 093200 | 547051000 | 27850 | 27900 | 27900 | 27850 | 64 |
| 608 | 20230926 | 093100 | 545266650 | 27900 | 27850 | 27900 | 27850 | 282 |
| 609 | 20230926 | 093000 | 537410350 | 27850 | 27850 | 27900 | 27800 | 199 |
| 610 | 20230926 | 092900 | 531869050 | 27900 | 27850 | 27900 | 27850 | 124 |
| 611 | 20230926 | 092800 | 528413100 | 27900 | 27850 | 27900 | 27850 | 144 |
| 612 | 20230926 | 092700 | 524401700 | 27900 | 27850 | 27900 | 27850 | 241 |
| 613 | 20230926 | 092600 | 517687300 | 27900 | 27900 | 27900 | 27900 | 51 |
| 614 | 20230926 | 092500 | 516264400 | 27850 | 27850 | 27850 | 27850 | 413 |
| 615 | 20230926 | 092400 | 504762350 | 27850 | 27900 | 27900 | 27800 | 548 |
| 616 | 20230926 | 092300 | 489500600 | 27850 | 27900 | 27900 | 27850 | 1118 |
| 617 | 20230926 | 092200 | 458364100 | 27900 | 27900 | 27900 | 27900 | 9 |
| 618 | 20230926 | 092100 | 458113000 | 27900 | 27850 | 27900 | 27850 | 295 |
| 619 | 20230926 | 092000 | 449887700 | 27900 | 27900 | 27900 | 27850 | 625 |
| 620 | 20230926 | 091900 | 432478800 | 27850 | 27900 | 27900 | 27850 | 383 |
| 621 | 20230926 | 091800 | 421810750 | 27950 | 27850 | 27950 | 27850 | 543 |
| 622 | 20230926 | 091700 | 406679850 | 27800 | 27850 | 27850 | 27800 | 289 |
| 623 | 20230926 | 091600 | 398631400 | 27850 | 27800 | 27850 | 27750 | 945 |
| 624 | 20230926 | 091500 | 372356250 | 27800 | 27800 | 27800 | 27750 | 249 |
| 625 | 20230926 | 091400 | 365444000 | 27800 | 27800 | 27800 | 27800 | 3 |
| 626 | 20230926 | 091300 | 365360600 | 27800 | 27800 | 27800 | 27800 | 219 |
| 627 | 20230926 | 091200 | 359272400 | 27800 | 27800 | 27850 | 27750 | 1625 |
| 628 | 20230926 | 091100 | 314103850 | 27800 | 27900 | 27900 | 27800 | 1055 |
| 629 | 20230926 | 091000 | 284719250 | 27900 | 27900 | 27900 | 27850 | 3566 |
| 630 | 20230926 | 090900 | 185303000 | 27900 | 27850 | 27900 | 27850 | 231 |
| 631 | 20230926 | 090800 | 178862850 | 27900 | 27900 | 27900 | 27850 | 282 |
| 632 | 20230926 | 090700 | 171003900 | 27900 | 27900 | 27900 | 27850 | 532 |
| 633 | 20230926 | 090600 | 156164650 | 27900 | 27900 | 27900 | 27850 | 491 |
| 634 | 20230926 | 090500 | 142465800 | 27900 | 27850 | 27900 | 27850 | 485 |
| 635 | 20230926 | 090400 | 128949850 | 27900 | 27850 | 27900 | 27850 | 630 |
| 636 | 20230926 | 090300 | 111374850 | 27900 | 28000 | 28000 | 27900 | 1727 |
| 637 | 20230926 | 090200 | 63100100 | 28000 | 28150 | 28250 | 27950 | 989 |
| 638 | 20230926 | 090100 | 35295800 | 28250 | 28150 | 28250 | 28150 | 30 |
| 639 | 20230926 | 090000 | 34448400 | 28150 | 28200 | 28300 | 28150 | 718 |