35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 3 | 20230927 | 192600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20230927 | 192500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20230927 | 192400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20230927 | 192300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20230927 | 192200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20230927 | 192100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20230927 | 192000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20230927 | 191900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20230927 | 191800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20230927 | 191700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20230927 | 191600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20230927 | 191500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20230927 | 191400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20230927 | 191300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20230927 | 191200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20230927 | 191100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20230927 | 191000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20230927 | 190900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20230927 | 190800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20230927 | 190700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20230927 | 190600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20230927 | 190500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20230927 | 190400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20230927 | 190300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20230927 | 190200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20230927 | 190100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20230927 | 190000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20230927 | 185900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20230927 | 185800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20230927 | 185700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 33 | 20230927 | 185600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20230927 | 185500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20230927 | 185400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20230927 | 185300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20230927 | 185200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20230927 | 185100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20230927 | 185000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20230927 | 184900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20230927 | 184800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20230927 | 184700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20230927 | 184600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20230927 | 184500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20230927 | 184400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20230927 | 184300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20230927 | 184200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20230927 | 184100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20230927 | 184000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20230927 | 183900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20230927 | 183800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20230927 | 183700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20230927 | 183600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20230927 | 183500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20230927 | 183400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20230927 | 183300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20230927 | 183200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20230927 | 183100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20230927 | 183000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20230927 | 182900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20230927 | 182800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20230927 | 182700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 63 | 20230927 | 182600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20230927 | 182500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20230927 | 182400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20230927 | 182300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20230927 | 182200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20230927 | 182100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20230927 | 182000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20230927 | 181900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20230927 | 181800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20230927 | 181700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20230927 | 181600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20230927 | 181500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20230927 | 181400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20230927 | 181300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20230927 | 181200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20230927 | 181100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20230927 | 181000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20230927 | 180900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20230927 | 180800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20230927 | 180700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20230927 | 180600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20230927 | 180500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20230927 | 180400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20230927 | 180300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20230927 | 180200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20230927 | 180100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20230927 | 180000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20230927 | 175900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20230927 | 175800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20230927 | 175700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 93 | 20230927 | 175600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20230927 | 175500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20230927 | 175400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20230927 | 175300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20230927 | 175200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20230927 | 175100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20230927 | 175000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20230927 | 174900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20230927 | 174800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20230927 | 174700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20230927 | 174600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20230927 | 174500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20230927 | 174400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20230927 | 174300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20230927 | 174200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20230927 | 174100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20230927 | 174000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20230927 | 173900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20230927 | 173800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20230927 | 173700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20230927 | 173600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20230927 | 173500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20230927 | 173400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20230927 | 173300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20230927 | 173200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20230927 | 173100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20230927 | 173000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20230927 | 172900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20230927 | 172800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20230927 | 172700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 123 | 20230927 | 172600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20230927 | 172500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20230927 | 172400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20230927 | 172300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20230927 | 172200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20230927 | 172100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20230927 | 172000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20230927 | 171900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20230927 | 171800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20230927 | 171700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20230927 | 171600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20230927 | 171500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20230927 | 171400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20230927 | 171300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20230927 | 171200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20230927 | 171100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20230927 | 171000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20230927 | 170900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20230927 | 170800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20230927 | 170700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20230927 | 170600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20230927 | 170500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20230927 | 170400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20230927 | 170300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20230927 | 170200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20230927 | 170100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20230927 | 170000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20230927 | 165900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20230927 | 165800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20230927 | 165700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 153 | 20230927 | 165600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20230927 | 165500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20230927 | 165400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20230927 | 165300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20230927 | 165200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20230927 | 165100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20230927 | 165000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20230927 | 164900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20230927 | 164800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20230927 | 164700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20230927 | 164600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20230927 | 164500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20230927 | 164400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20230927 | 164300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20230927 | 164200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20230927 | 164100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20230927 | 164000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20230927 | 163900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20230927 | 163800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20230927 | 163700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20230927 | 163600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20230927 | 163500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20230927 | 163400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20230927 | 163300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20230927 | 163200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20230927 | 163100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20230927 | 163000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20230927 | 162900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20230927 | 162800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20230927 | 162700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 183 | 20230927 | 162600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20230927 | 162500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20230927 | 162400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20230927 | 162300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20230927 | 162200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20230927 | 162100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20230927 | 162000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20230927 | 161900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20230927 | 161800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20230927 | 161700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20230927 | 161600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20230927 | 161500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20230927 | 161400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20230927 | 161300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20230927 | 161200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20230927 | 161100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20230927 | 161000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20230927 | 160900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20230927 | 160800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20230927 | 160700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20230927 | 160600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20230927 | 160500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20230927 | 160400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20230927 | 160300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20230927 | 160200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20230927 | 160100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20230927 | 160000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20230927 | 155900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20230927 | 155800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20230927 | 155700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 213 | 20230927 | 155600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20230927 | 155500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20230927 | 155400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20230927 | 155300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20230927 | 155200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20230927 | 155100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20230927 | 155000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20230927 | 154900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20230927 | 154800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20230927 | 154700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20230927 | 154600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20230927 | 154500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20230927 | 154400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20230927 | 154300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20230927 | 154200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20230927 | 154100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20230927 | 154000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20230927 | 153900 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20230927 | 153800 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20230927 | 153700 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20230927 | 153600 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20230927 | 153500 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20230927 | 153400 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20230927 | 153300 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20230927 | 153200 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20230927 | 153100 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20230927 | 153000 | 233981302050 | 40800 | 40800 | 40800 | 40800 | 58603 |
| 240 | 20230927 | 152900 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 241 | 20230927 | 152800 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 242 | 20230927 | 152700 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 243 | 20230927 | 152600 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 244 | 20230927 | 152500 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 245 | 20230927 | 152400 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 246 | 20230927 | 152300 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 247 | 20230927 | 152200 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 248 | 20230927 | 152100 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 249 | 20230927 | 152000 | 231590299650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 250 | 20230927 | 151900 | 231590299650 | 40950 | 40900 | 40950 | 40850 | 22599 |
| 251 | 20230927 | 151800 | 230665796250 | 40900 | 40900 | 40950 | 40850 | 8349 |
| 252 | 20230927 | 151700 | 230324376600 | 40900 | 40900 | 40950 | 40800 | 14351 |
| 253 | 20230927 | 151600 | 229737650800 | 40900 | 41000 | 41000 | 40900 | 5321 |
| 254 | 20230927 | 151500 | 229519838250 | 40950 | 40850 | 41000 | 40800 | 8168 |
| 255 | 20230927 | 151400 | 229185794700 | 40850 | 40950 | 41000 | 40850 | 9209 |
| 256 | 20230927 | 151300 | 228809111150 | 40950 | 40950 | 41000 | 40900 | 3548 |
| 257 | 20230927 | 151200 | 228663774300 | 40900 | 40900 | 40950 | 40850 | 3396 |
| 258 | 20230927 | 151100 | 228524896450 | 40900 | 40850 | 40900 | 40800 | 6512 |
| 259 | 20230927 | 151000 | 228258906150 | 40850 | 40900 | 40950 | 40850 | 6168 |
| 260 | 20230927 | 150900 | 228006845700 | 40850 | 40900 | 40900 | 40800 | 12128 |
| 261 | 20230927 | 150800 | 227511637450 | 40900 | 41000 | 41050 | 40800 | 26905 |
| 262 | 20230927 | 150700 | 226411166300 | 41050 | 41100 | 41150 | 41000 | 7437 |
| 263 | 20230927 | 150600 | 226105826900 | 41100 | 41100 | 41150 | 41050 | 7974 |
| 264 | 20230927 | 150500 | 225778056250 | 41100 | 41000 | 41150 | 40950 | 9257 |
| 265 | 20230927 | 150400 | 225397832550 | 41000 | 40950 | 41000 | 40900 | 4333 |
| 266 | 20230927 | 150300 | 225220391700 | 40950 | 40950 | 41000 | 40900 | 5455 |
| 267 | 20230927 | 150200 | 224997109250 | 40900 | 40900 | 40950 | 40850 | 5703 |
| 268 | 20230927 | 150100 | 224763860300 | 40900 | 40900 | 40950 | 40850 | 3965 |
| 269 | 20230927 | 150000 | 224601709600 | 40900 | 40850 | 40950 | 40750 | 10463 |
| 270 | 20230927 | 145900 | 224174416050 | 40800 | 40950 | 41000 | 40800 | 11077 |
| 271 | 20230927 | 145800 | 223721631800 | 40950 | 41000 | 41000 | 40900 | 5913 |
| 272 | 20230927 | 145700 | 223479600500 | 40950 | 40950 | 41050 | 40900 | 5163 |
| 273 | 20230927 | 145600 | 223268069900 | 40950 | 41000 | 41050 | 40900 | 5934 |
| 274 | 20230927 | 145500 | 223025101050 | 41000 | 41050 | 41100 | 41000 | 5092 |
| 275 | 20230927 | 145400 | 222816250000 | 41050 | 40850 | 41100 | 40850 | 7407 |
| 276 | 20230927 | 145300 | 222512991650 | 40900 | 41050 | 41100 | 40850 | 16283 |
| 277 | 20230927 | 145200 | 221845910750 | 41100 | 41150 | 41200 | 41050 | 5111 |
| 278 | 20230927 | 145100 | 221635826650 | 41150 | 41200 | 41250 | 41150 | 3216 |
| 279 | 20230927 | 145000 | 221503353050 | 41200 | 41250 | 41300 | 41200 | 4922 |
| 280 | 20230927 | 144900 | 221300377900 | 41300 | 41250 | 41300 | 41200 | 6038 |
| 281 | 20230927 | 144800 | 221051278450 | 41250 | 41250 | 41300 | 41200 | 7715 |
| 282 | 20230927 | 144700 | 220733043150 | 41250 | 41150 | 41250 | 41150 | 5299 |
| 283 | 20230927 | 144600 | 220514701250 | 41150 | 41100 | 41150 | 41100 | 2272 |
| 284 | 20230927 | 144500 | 220421246150 | 41100 | 41100 | 41150 | 41050 | 2559 |
| 285 | 20230927 | 144400 | 220316102050 | 41050 | 41050 | 41150 | 41050 | 2003 |
| 286 | 20230927 | 144300 | 220233801300 | 41100 | 41150 | 41150 | 41050 | 1988 |
| 287 | 20230927 | 144200 | 220152098550 | 41150 | 41050 | 41200 | 41050 | 7230 |
| 288 | 20230927 | 144100 | 219854626850 | 41050 | 41050 | 41100 | 41000 | 4130 |
| 289 | 20230927 | 144000 | 219685072800 | 41050 | 41200 | 41200 | 41000 | 9920 |
| 290 | 20230927 | 143900 | 219277286050 | 41200 | 41200 | 41250 | 41150 | 3094 |
| 291 | 20230927 | 143800 | 219149799200 | 41250 | 41300 | 41300 | 41200 | 3624 |
| 292 | 20230927 | 143700 | 219000357300 | 41300 | 41300 | 41350 | 41200 | 19088 |
| 293 | 20230927 | 143600 | 218212024500 | 41300 | 41100 | 41350 | 41100 | 30774 |
| 294 | 20230927 | 143500 | 216942641550 | 41100 | 41000 | 41150 | 41000 | 5451 |
| 295 | 20230927 | 143400 | 216718654300 | 41050 | 41100 | 41100 | 41000 | 2197 |
| 296 | 20230927 | 143300 | 216628469950 | 41100 | 40950 | 41100 | 40950 | 4270 |
| 297 | 20230927 | 143200 | 216453348000 | 40950 | 40950 | 41000 | 40900 | 8657 |
| 298 | 20230927 | 143100 | 216099027800 | 40950 | 41050 | 41050 | 40900 | 9465 |
| 299 | 20230927 | 143000 | 215711297000 | 41050 | 41050 | 41100 | 41000 | 2715 |
| 300 | 20230927 | 142900 | 215599850700 | 41100 | 41150 | 41150 | 41050 | 4447 |
| 301 | 20230927 | 142800 | 215417071850 | 41150 | 41100 | 41150 | 41050 | 3234 |
| 302 | 20230927 | 142700 | 215284124500 | 41050 | 41050 | 41050 | 41000 | 4767 |
| 303 | 20230927 | 142600 | 215088540200 | 41050 | 41100 | 41100 | 41000 | 3589 |
| 304 | 20230927 | 142500 | 214941315400 | 41050 | 41000 | 41150 | 41000 | 7192 |
| 305 | 20230927 | 142400 | 214645996450 | 41050 | 41100 | 41100 | 41000 | 6390 |
| 306 | 20230927 | 142300 | 214383796500 | 41050 | 41100 | 41150 | 41050 | 2225 |
| 307 | 20230927 | 142200 | 214292354300 | 41100 | 41100 | 41150 | 41100 | 3327 |
| 308 | 20230927 | 142100 | 214155570550 | 41100 | 41150 | 41200 | 41100 | 4884 |
| 309 | 20230927 | 142000 | 213954742750 | 41150 | 41150 | 41200 | 41100 | 2157 |
| 310 | 20230927 | 141900 | 213865956950 | 41100 | 41150 | 41150 | 41050 | 12041 |
| 311 | 20230927 | 141800 | 213371230550 | 41150 | 41200 | 41200 | 41150 | 3854 |
| 312 | 20230927 | 141700 | 213212575550 | 41200 | 41250 | 41300 | 41200 | 11014 |
| 313 | 20230927 | 141600 | 212758412400 | 41250 | 41150 | 41250 | 41150 | 4458 |
| 314 | 20230927 | 141500 | 212574687350 | 41200 | 41200 | 41200 | 41150 | 4424 |
| 315 | 20230927 | 141400 | 212392528900 | 41200 | 41100 | 41200 | 41100 | 2861 |
| 316 | 20230927 | 141300 | 212274771700 | 41100 | 41050 | 41100 | 41000 | 5272 |
| 317 | 20230927 | 141200 | 212058276650 | 41050 | 41050 | 41100 | 41050 | 4566 |
| 318 | 20230927 | 141100 | 211870779850 | 41100 | 41150 | 41200 | 41050 | 5938 |
| 319 | 20230927 | 141000 | 211626750100 | 41150 | 41150 | 41200 | 41050 | 6938 |
| 320 | 20230927 | 140900 | 211341570650 | 41150 | 41100 | 41200 | 41050 | 5845 |
| 321 | 20230927 | 140800 | 211101247350 | 41100 | 41100 | 41200 | 41050 | 14759 |
| 322 | 20230927 | 140700 | 210494409000 | 41150 | 41100 | 41200 | 41050 | 7578 |
| 323 | 20230927 | 140600 | 210182772500 | 41100 | 41100 | 41200 | 41000 | 9244 |
| 324 | 20230927 | 140500 | 209803073300 | 41200 | 41300 | 41300 | 41050 | 23601 |
| 325 | 20230927 | 140400 | 208830466750 | 41300 | 41200 | 41300 | 41150 | 11959 |
| 326 | 20230927 | 140300 | 208337774600 | 41150 | 41150 | 41250 | 41150 | 5965 |
| 327 | 20230927 | 140200 | 208092088100 | 41100 | 41200 | 41300 | 41100 | 14878 |
| 328 | 20230927 | 140100 | 207478773250 | 41200 | 41250 | 41300 | 41150 | 19438 |
| 329 | 20230927 | 140000 | 206677275100 | 41300 | 41000 | 41300 | 41000 | 45532 |
| 330 | 20230927 | 135900 | 204801884450 | 40950 | 41100 | 41100 | 40950 | 13459 |
| 331 | 20230927 | 135800 | 204249791550 | 41100 | 40900 | 41150 | 40850 | 40208 |
| 332 | 20230927 | 135700 | 202601007250 | 40850 | 40800 | 40900 | 40800 | 6485 |
| 333 | 20230927 | 135600 | 202336109450 | 40850 | 40850 | 40900 | 40800 | 7804 |
| 334 | 20230927 | 135500 | 202017260400 | 40800 | 40750 | 40800 | 40750 | 6450 |
| 335 | 20230927 | 135400 | 201754216300 | 40750 | 40800 | 40850 | 40750 | 2816 |
| 336 | 20230927 | 135300 | 201639358750 | 40800 | 40800 | 40850 | 40700 | 5713 |
| 337 | 20230927 | 135200 | 201406394250 | 40800 | 40800 | 40800 | 40700 | 4985 |
| 338 | 20230927 | 135100 | 201203241450 | 40800 | 40850 | 40900 | 40800 | 14446 |
| 339 | 20230927 | 135000 | 200612850150 | 40800 | 40700 | 40850 | 40650 | 12922 |
| 340 | 20230927 | 134900 | 200085886900 | 40650 | 40700 | 40750 | 40650 | 3924 |
| 341 | 20230927 | 134800 | 199926204650 | 40650 | 40650 | 40700 | 40650 | 2758 |
| 342 | 20230927 | 134700 | 199814063950 | 40650 | 40700 | 40750 | 40650 | 4877 |
| 343 | 20230927 | 134600 | 199615642400 | 40700 | 40700 | 40750 | 40650 | 3936 |
| 344 | 20230927 | 134500 | 199455435750 | 40700 | 40650 | 40750 | 40650 | 3986 |
| 345 | 20230927 | 134400 | 199293257900 | 40700 | 40800 | 40800 | 40650 | 5174 |
| 346 | 20230927 | 134300 | 199082510700 | 40800 | 40450 | 40800 | 40450 | 16775 |
| 347 | 20230927 | 134200 | 198400904400 | 40450 | 40500 | 40500 | 40450 | 588 |
| 348 | 20230927 | 134100 | 198377113350 | 40500 | 40500 | 40500 | 40400 | 1606 |
| 349 | 20230927 | 134000 | 198312154600 | 40500 | 40550 | 40600 | 40450 | 5749 |
| 350 | 20230927 | 133900 | 198079157100 | 40550 | 40550 | 40600 | 40500 | 6775 |
| 351 | 20230927 | 133800 | 197804470550 | 40550 | 40450 | 40550 | 40400 | 7522 |
| 352 | 20230927 | 133700 | 197499861400 | 40400 | 40450 | 40500 | 40400 | 1843 |
| 353 | 20230927 | 133600 | 197425329800 | 40450 | 40400 | 40500 | 40400 | 2928 |
| 354 | 20230927 | 133500 | 197306894300 | 40450 | 40300 | 40450 | 40300 | 3746 |
| 355 | 20230927 | 133400 | 197155659900 | 40300 | 40300 | 40350 | 40300 | 883 |
| 356 | 20230927 | 133300 | 197120074300 | 40300 | 40350 | 40350 | 40250 | 1321 |
| 357 | 20230927 | 133200 | 197066838300 | 40350 | 40350 | 40350 | 40250 | 1586 |
| 358 | 20230927 | 133100 | 197002915500 | 40300 | 40300 | 40350 | 40250 | 1441 |
| 359 | 20230927 | 133000 | 196944844950 | 40300 | 40300 | 40300 | 40250 | 951 |
| 360 | 20230927 | 132900 | 196906551600 | 40250 | 40250 | 40300 | 40200 | 3121 |
| 361 | 20230927 | 132800 | 196780967950 | 40250 | 40250 | 40300 | 40200 | 4881 |
| 362 | 20230927 | 132700 | 196584505700 | 40250 | 40350 | 40400 | 40200 | 7217 |
| 363 | 20230927 | 132600 | 196293937100 | 40350 | 40300 | 40400 | 40250 | 2002 |
| 364 | 20230927 | 132500 | 196213199450 | 40300 | 40250 | 40300 | 40250 | 1406 |
| 365 | 20230927 | 132400 | 196156606400 | 40250 | 40250 | 40300 | 40200 | 3905 |
| 366 | 20230927 | 132300 | 195999470150 | 40200 | 40250 | 40300 | 40150 | 7146 |
| 367 | 20230927 | 132200 | 195712228650 | 40300 | 40250 | 40300 | 40150 | 5015 |
| 368 | 20230927 | 132100 | 195510746350 | 40150 | 40300 | 40300 | 40150 | 8226 |
| 369 | 20230927 | 132000 | 195179929400 | 40300 | 40350 | 40400 | 40250 | 3363 |
| 370 | 20230927 | 131900 | 195044320700 | 40350 | 40350 | 40400 | 40350 | 1536 |
| 371 | 20230927 | 131800 | 194982321100 | 40350 | 40400 | 40450 | 40350 | 4373 |
| 372 | 20230927 | 131700 | 194805675050 | 40450 | 40450 | 40500 | 40450 | 5915 |
| 373 | 20230927 | 131600 | 194566249900 | 40450 | 40500 | 40550 | 40450 | 3376 |
| 374 | 20230927 | 131500 | 194429622400 | 40450 | 40650 | 40650 | 40450 | 12925 |
| 375 | 20230927 | 131400 | 193905135400 | 40600 | 40700 | 40700 | 40600 | 3969 |
| 376 | 20230927 | 131300 | 193743804450 | 40700 | 40650 | 40750 | 40650 | 17303 |
| 377 | 20230927 | 131200 | 193039630800 | 40650 | 40650 | 40650 | 40600 | 1509 |
| 378 | 20230927 | 131100 | 192978302200 | 40650 | 40650 | 40650 | 40600 | 804 |
| 379 | 20230927 | 131000 | 192945651100 | 40600 | 40550 | 40650 | 40500 | 6002 |
| 380 | 20230927 | 130900 | 192702101650 | 40500 | 40450 | 40550 | 40400 | 5346 |
| 381 | 20230927 | 130800 | 192485608600 | 40450 | 40450 | 40450 | 40400 | 1946 |
| 382 | 20230927 | 130700 | 192406942450 | 40450 | 40450 | 40500 | 40450 | 1804 |
| 383 | 20230927 | 130600 | 192333937200 | 40450 | 40550 | 40550 | 40450 | 2246 |
| 384 | 20230927 | 130500 | 192242975900 | 40550 | 40550 | 40600 | 40500 | 575 |
| 385 | 20230927 | 130400 | 192219666050 | 40550 | 40550 | 40600 | 40550 | 1314 |
| 386 | 20230927 | 130300 | 192166383300 | 40550 | 40550 | 40550 | 40500 | 1748 |
| 387 | 20230927 | 130200 | 192095522350 | 40550 | 40600 | 40650 | 40500 | 3956 |
| 388 | 20230927 | 130100 | 191934979500 | 40600 | 40600 | 40600 | 40550 | 4367 |
| 389 | 20230927 | 130000 | 191757687100 | 40600 | 40500 | 40600 | 40450 | 4774 |
| 390 | 20230927 | 125900 | 191564109850 | 40500 | 40550 | 40550 | 40500 | 2416 |
| 391 | 20230927 | 125800 | 191466252100 | 40500 | 40500 | 40550 | 40450 | 3911 |
| 392 | 20230927 | 125700 | 191307786950 | 40500 | 40650 | 40650 | 40400 | 6342 |
| 393 | 20230927 | 125600 | 191050757500 | 40650 | 40250 | 40700 | 40250 | 25474 |
| 394 | 20230927 | 125500 | 190018528050 | 40250 | 40200 | 40300 | 40200 | 2372 |
| 395 | 20230927 | 125400 | 189923085600 | 40200 | 40250 | 40300 | 40200 | 7514 |
| 396 | 20230927 | 125300 | 189620880950 | 40300 | 40300 | 40350 | 40300 | 2789 |
| 397 | 20230927 | 125200 | 189508474700 | 40300 | 40300 | 40350 | 40250 | 4080 |
| 398 | 20230927 | 125100 | 189344048600 | 40300 | 40350 | 40350 | 40250 | 1810 |
| 399 | 20230927 | 125000 | 189271106100 | 40300 | 40350 | 40400 | 40300 | 1360 |
| 400 | 20230927 | 124900 | 189216248900 | 40350 | 40300 | 40350 | 40200 | 5649 |
| 401 | 20230927 | 124800 | 188988855150 | 40300 | 40400 | 40400 | 40300 | 3707 |
| 402 | 20230927 | 124700 | 188839361000 | 40350 | 40450 | 40450 | 40350 | 4276 |
| 403 | 20230927 | 124600 | 188666666400 | 40450 | 40500 | 40550 | 40400 | 7754 |
| 404 | 20230927 | 124500 | 188352910150 | 40500 | 40650 | 40650 | 40500 | 9856 |
| 405 | 20230927 | 124400 | 187952939800 | 40650 | 40500 | 40700 | 40450 | 26040 |
| 406 | 20230927 | 124300 | 186896371500 | 40550 | 40450 | 40550 | 40400 | 10623 |
| 407 | 20230927 | 124200 | 186466373950 | 40450 | 40450 | 40450 | 40350 | 6391 |
| 408 | 20230927 | 124100 | 186208075350 | 40450 | 40300 | 40450 | 40300 | 7330 |
| 409 | 20230927 | 124000 | 185912077150 | 40350 | 40200 | 40400 | 40150 | 8894 |
| 410 | 20230927 | 123900 | 185553577350 | 40200 | 40200 | 40200 | 40100 | 2406 |
| 411 | 20230927 | 123800 | 185456991800 | 40150 | 39950 | 40200 | 39900 | 11808 |
| 412 | 20230927 | 123700 | 184984714050 | 39950 | 40000 | 40050 | 39950 | 8053 |
| 413 | 20230927 | 123600 | 184662916500 | 40000 | 40100 | 40100 | 40000 | 11172 |
| 414 | 20230927 | 123500 | 184215748900 | 40050 | 40100 | 40150 | 40050 | 2412 |
| 415 | 20230927 | 123400 | 184119029700 | 40100 | 40150 | 40150 | 40050 | 2873 |
| 416 | 20230927 | 123300 | 184003790800 | 40150 | 40100 | 40150 | 40050 | 2217 |
| 417 | 20230927 | 123200 | 183914879450 | 40100 | 40050 | 40100 | 40050 | 4236 |
| 418 | 20230927 | 123100 | 183745224050 | 40050 | 40100 | 40100 | 40050 | 1700 |
| 419 | 20230927 | 123000 | 183677127600 | 40100 | 40150 | 40150 | 40050 | 3933 |
| 420 | 20230927 | 122900 | 183519365700 | 40150 | 40050 | 40150 | 40050 | 1140 |
| 421 | 20230927 | 122800 | 183473629150 | 40050 | 40150 | 40150 | 40050 | 2962 |
| 422 | 20230927 | 122700 | 183354881450 | 40150 | 40100 | 40150 | 40050 | 2136 |
| 423 | 20230927 | 122600 | 183269223000 | 40100 | 40050 | 40100 | 40000 | 1860 |
| 424 | 20230927 | 122500 | 183194728150 | 40050 | 40050 | 40050 | 40000 | 2804 |
| 425 | 20230927 | 122400 | 183082466300 | 40050 | 40050 | 40100 | 40000 | 1542 |
| 426 | 20230927 | 122300 | 183020699850 | 40050 | 40100 | 40100 | 40000 | 4723 |
| 427 | 20230927 | 122200 | 182831537700 | 40100 | 40200 | 40250 | 40100 | 9830 |
| 428 | 20230927 | 122100 | 182436792600 | 40200 | 40100 | 40200 | 40050 | 3394 |
| 429 | 20230927 | 122000 | 182300551750 | 40100 | 40150 | 40150 | 40050 | 6373 |
| 430 | 20230927 | 121900 | 182045103700 | 40150 | 40150 | 40200 | 40100 | 4107 |
| 431 | 20230927 | 121800 | 181880209050 | 40150 | 40100 | 40200 | 40100 | 9655 |
| 432 | 20230927 | 121700 | 181492416100 | 40100 | 40000 | 40100 | 39950 | 6235 |
| 433 | 20230927 | 121600 | 181242874350 | 40000 | 40050 | 40100 | 39950 | 8073 |
| 434 | 20230927 | 121500 | 180919855350 | 40000 | 40100 | 40100 | 40000 | 7111 |
| 435 | 20230927 | 121400 | 180635116650 | 40100 | 40000 | 40100 | 39950 | 8909 |
| 436 | 20230927 | 121300 | 180278838400 | 40000 | 40100 | 40100 | 39900 | 30387 |
| 437 | 20230927 | 121200 | 179064502700 | 40050 | 40050 | 40100 | 40050 | 4449 |
| 438 | 20230927 | 121100 | 178886225300 | 40100 | 40250 | 40300 | 40000 | 49713 |
| 439 | 20230927 | 121000 | 176894348000 | 40250 | 40300 | 40300 | 40200 | 9667 |
| 440 | 20230927 | 120900 | 176505262950 | 40300 | 40350 | 40350 | 40250 | 8270 |
| 441 | 20230927 | 120800 | 176171999900 | 40350 | 40250 | 40400 | 40200 | 14259 |
| 442 | 20230927 | 120700 | 175597664500 | 40200 | 40250 | 40300 | 40200 | 9700 |
| 443 | 20230927 | 120600 | 175207296100 | 40300 | 40200 | 40400 | 40200 | 13833 |
| 444 | 20230927 | 120500 | 174650114150 | 40200 | 40450 | 40450 | 40200 | 20522 |
| 445 | 20230927 | 120400 | 173822813400 | 40450 | 40500 | 40550 | 40200 | 62546 |
| 446 | 20230927 | 120300 | 171297884350 | 40500 | 40750 | 40750 | 40500 | 43966 |
| 447 | 20230927 | 120200 | 169513299850 | 40700 | 40650 | 40800 | 40650 | 6777 |
| 448 | 20230927 | 120100 | 169237448450 | 40700 | 40700 | 40750 | 40650 | 14426 |
| 449 | 20230927 | 120000 | 168650534050 | 40750 | 40800 | 40850 | 40750 | 7920 |
| 450 | 20230927 | 115900 | 168327702600 | 40800 | 40800 | 40800 | 40750 | 3191 |
| 451 | 20230927 | 115800 | 168197612150 | 40800 | 40900 | 40950 | 40750 | 16294 |
| 452 | 20230927 | 115700 | 167532332950 | 40950 | 40900 | 40950 | 40900 | 2744 |
| 453 | 20230927 | 115600 | 167420035700 | 40900 | 40900 | 41000 | 40900 | 2956 |
| 454 | 20230927 | 115500 | 167298934200 | 40950 | 40900 | 40950 | 40850 | 2628 |
| 455 | 20230927 | 115400 | 167191405450 | 40900 | 40900 | 40950 | 40850 | 5410 |
| 456 | 20230927 | 115300 | 166970204000 | 40950 | 40950 | 41000 | 40900 | 3270 |
| 457 | 20230927 | 115200 | 166836316950 | 40950 | 41000 | 41100 | 40950 | 9198 |
| 458 | 20230927 | 115100 | 166459105350 | 41000 | 40950 | 41050 | 40900 | 5617 |
| 459 | 20230927 | 115000 | 166228923400 | 40950 | 40900 | 40950 | 40850 | 2413 |
| 460 | 20230927 | 114900 | 166130246400 | 40950 | 40900 | 40950 | 40850 | 2831 |
| 461 | 20230927 | 114800 | 166014489550 | 40850 | 40800 | 40950 | 40800 | 5749 |
| 462 | 20230927 | 114700 | 165779541350 | 40800 | 40800 | 40900 | 40800 | 5190 |
| 463 | 20230927 | 114600 | 165567701850 | 40800 | 40850 | 40900 | 40800 | 6682 |
| 464 | 20230927 | 114500 | 165294931900 | 40850 | 40900 | 40950 | 40850 | 1894 |
| 465 | 20230927 | 114400 | 165217496150 | 40900 | 40800 | 40950 | 40800 | 8305 |
| 466 | 20230927 | 114300 | 164878452750 | 40800 | 41050 | 41050 | 40800 | 22536 |
| 467 | 20230927 | 114200 | 163956941650 | 41000 | 41000 | 41050 | 40950 | 3105 |
| 468 | 20230927 | 114100 | 163829708500 | 40950 | 41000 | 41050 | 40950 | 4570 |
| 469 | 20230927 | 114000 | 163642337350 | 41000 | 40900 | 41100 | 40900 | 8257 |
| 470 | 20230927 | 113900 | 163304309250 | 40950 | 41000 | 41050 | 40950 | 6909 |
| 471 | 20230927 | 113800 | 163021182700 | 41050 | 41100 | 41100 | 41000 | 4139 |
| 472 | 20230927 | 113700 | 162851302350 | 41050 | 41050 | 41100 | 40950 | 8101 |
| 473 | 20230927 | 113600 | 162519132700 | 41000 | 40950 | 41100 | 40950 | 9690 |
| 474 | 20230927 | 113500 | 162121745800 | 40950 | 41000 | 41100 | 40950 | 16320 |
| 475 | 20230927 | 113400 | 161452244250 | 41050 | 41250 | 41250 | 41000 | 18032 |
| 476 | 20230927 | 113300 | 160711175100 | 41250 | 41250 | 41300 | 41100 | 14666 |
| 477 | 20230927 | 113200 | 160107197150 | 41300 | 41300 | 41350 | 41100 | 24198 |
| 478 | 20230927 | 113100 | 159110193600 | 41450 | 41350 | 41550 | 41250 | 23854 |
| 479 | 20230927 | 113000 | 158122153100 | 41350 | 41250 | 41450 | 41200 | 18295 |
| 480 | 20230927 | 112900 | 157366553850 | 41250 | 41400 | 41400 | 41200 | 15284 |
| 481 | 20230927 | 112800 | 156735790750 | 41350 | 41450 | 41500 | 41300 | 13594 |
| 482 | 20230927 | 112700 | 156173077050 | 41450 | 41600 | 41650 | 41400 | 16777 |
| 483 | 20230927 | 112600 | 155477065900 | 41650 | 41800 | 41800 | 41550 | 20674 |
| 484 | 20230927 | 112500 | 154616377100 | 41800 | 41800 | 41850 | 41650 | 24888 |
| 485 | 20230927 | 112400 | 153577108950 | 41800 | 41800 | 41850 | 41700 | 35808 |
| 486 | 20230927 | 112300 | 152081044700 | 41800 | 41500 | 41800 | 41450 | 95792 |
| 487 | 20230927 | 112200 | 148086886350 | 41500 | 41500 | 41500 | 41400 | 8704 |
| 488 | 20230927 | 112100 | 147726017200 | 41500 | 41350 | 41500 | 41300 | 16485 |
| 489 | 20230927 | 112000 | 147042563100 | 41300 | 41350 | 41450 | 41250 | 12195 |
| 490 | 20230927 | 111900 | 146538308650 | 41300 | 41450 | 41500 | 41250 | 19848 |
| 491 | 20230927 | 111800 | 145716314850 | 41450 | 41300 | 41450 | 41300 | 24226 |
| 492 | 20230927 | 111700 | 144713391500 | 41350 | 41300 | 41350 | 41200 | 15647 |
| 493 | 20230927 | 111600 | 144067301850 | 41300 | 41100 | 41400 | 41100 | 27144 |
| 494 | 20230927 | 111500 | 142946776400 | 41150 | 41100 | 41150 | 41100 | 2462 |
| 495 | 20230927 | 111400 | 142845549150 | 41100 | 41100 | 41150 | 41050 | 6646 |
| 496 | 20230927 | 111300 | 142572403950 | 41100 | 41000 | 41150 | 40950 | 11565 |
| 497 | 20230927 | 111200 | 142097311200 | 41000 | 40900 | 41050 | 40900 | 4542 |
| 498 | 20230927 | 111100 | 141911185700 | 40950 | 41050 | 41100 | 40900 | 10115 |
| 499 | 20230927 | 111000 | 141496504050 | 41000 | 40650 | 41050 | 40600 | 12459 |
| 500 | 20230927 | 110900 | 140987705900 | 40650 | 40800 | 40800 | 40600 | 7066 |
| 501 | 20230927 | 110800 | 140700185400 | 40750 | 40850 | 40900 | 40750 | 3756 |
| 502 | 20230927 | 110700 | 140546937200 | 40850 | 40950 | 40950 | 40850 | 6711 |
| 503 | 20230927 | 110600 | 140272379800 | 40950 | 40850 | 41050 | 40850 | 16048 |
| 504 | 20230927 | 110500 | 139615159200 | 40850 | 40800 | 40850 | 40750 | 4027 |
| 505 | 20230927 | 110400 | 139450842600 | 40750 | 40750 | 40800 | 40700 | 2322 |
| 506 | 20230927 | 110300 | 139356247000 | 40750 | 40600 | 40850 | 40550 | 8977 |
| 507 | 20230927 | 110200 | 138990599500 | 40550 | 40700 | 40700 | 40550 | 13784 |
| 508 | 20230927 | 110100 | 138430797850 | 40700 | 40750 | 40800 | 40700 | 5684 |
| 509 | 20230927 | 110000 | 138199331150 | 40750 | 40800 | 40850 | 40600 | 19734 |
| 510 | 20230927 | 105900 | 137396210700 | 40800 | 40850 | 40900 | 40750 | 5012 |
| 511 | 20230927 | 105800 | 137191647750 | 40850 | 40900 | 40900 | 40750 | 6452 |
| 512 | 20230927 | 105700 | 136928211700 | 40900 | 40750 | 41000 | 40600 | 37547 |
| 513 | 20230927 | 105600 | 135398680750 | 40750 | 41000 | 41000 | 40750 | 26468 |
| 514 | 20230927 | 105500 | 134318347800 | 41050 | 40850 | 41150 | 40800 | 21724 |
| 515 | 20230927 | 105400 | 133429100850 | 40850 | 41000 | 41050 | 40850 | 16469 |
| 516 | 20230927 | 105300 | 132755125600 | 41000 | 41050 | 41100 | 40950 | 8530 |
| 517 | 20230927 | 105200 | 132405386950 | 41000 | 41000 | 41150 | 40950 | 7584 |
| 518 | 20230927 | 105100 | 132094358550 | 41000 | 41050 | 41200 | 41000 | 14019 |
| 519 | 20230927 | 105000 | 131518961250 | 41050 | 41050 | 41150 | 41000 | 16475 |
| 520 | 20230927 | 104900 | 130842606700 | 41100 | 41200 | 41250 | 41050 | 10658 |
| 521 | 20230927 | 104800 | 130404359550 | 41150 | 41300 | 41300 | 41100 | 7261 |
| 522 | 20230927 | 104700 | 130105194850 | 41300 | 41450 | 41500 | 41250 | 8049 |
| 523 | 20230927 | 104600 | 129772266700 | 41500 | 41550 | 41600 | 41450 | 7645 |
| 524 | 20230927 | 104500 | 129454863250 | 41550 | 41450 | 41650 | 41450 | 27301 |
| 525 | 20230927 | 104400 | 128320763700 | 41450 | 41350 | 41550 | 41100 | 17746 |
| 526 | 20230927 | 104300 | 127586416500 | 41350 | 41350 | 41450 | 41300 | 8658 |
| 527 | 20230927 | 104200 | 127227873850 | 41300 | 41250 | 41400 | 40900 | 23881 |
| 528 | 20230927 | 104100 | 126244439500 | 41250 | 41500 | 41500 | 41250 | 12581 |
| 529 | 20230927 | 104000 | 125723847150 | 41500 | 41450 | 41600 | 41400 | 21051 |
| 530 | 20230927 | 103900 | 124850158300 | 41450 | 41400 | 41500 | 41350 | 16938 |
| 531 | 20230927 | 103800 | 124148370500 | 41350 | 41400 | 41500 | 41350 | 24793 |
| 532 | 20230927 | 103700 | 123121681350 | 41400 | 41000 | 41400 | 40950 | 27679 |
| 533 | 20230927 | 103600 | 121980516250 | 40950 | 41000 | 41000 | 40900 | 6376 |
| 534 | 20230927 | 103500 | 121719347900 | 40950 | 40900 | 41000 | 40900 | 7310 |
| 535 | 20230927 | 103400 | 121420006850 | 40900 | 40900 | 40950 | 40800 | 11446 |
| 536 | 20230927 | 103300 | 120952361300 | 40900 | 40950 | 41050 | 40800 | 23898 |
| 537 | 20230927 | 103200 | 119975173700 | 40900 | 41000 | 41000 | 40800 | 24326 |
| 538 | 20230927 | 103100 | 118981097750 | 41050 | 41000 | 41050 | 40800 | 32801 |
| 539 | 20230927 | 103000 | 117639824250 | 41050 | 41150 | 41350 | 40950 | 25629 |
| 540 | 20230927 | 102900 | 116587146600 | 41150 | 41250 | 41300 | 41050 | 17151 |
| 541 | 20230927 | 102800 | 115881795350 | 41250 | 41300 | 41350 | 41000 | 28435 |
| 542 | 20230927 | 102700 | 114711259200 | 41350 | 41550 | 41800 | 41150 | 45577 |
| 543 | 20230927 | 102600 | 112818733700 | 41600 | 41650 | 41650 | 41450 | 17919 |
| 544 | 20230927 | 102500 | 112075021450 | 41600 | 41650 | 41700 | 41600 | 14509 |
| 545 | 20230927 | 102400 | 111470858700 | 41650 | 41700 | 41750 | 41650 | 13010 |
| 546 | 20230927 | 102300 | 110928172800 | 41700 | 41700 | 41800 | 41600 | 50100 |
| 547 | 20230927 | 102200 | 108835379050 | 41700 | 41600 | 41700 | 41400 | 29837 |
| 548 | 20230927 | 102100 | 107595989850 | 41550 | 41400 | 41650 | 41350 | 42387 |
| 549 | 20230927 | 102000 | 105836733600 | 41350 | 41250 | 41450 | 41150 | 27247 |
| 550 | 20230927 | 101900 | 104710683900 | 41250 | 41000 | 41250 | 41000 | 21377 |
| 551 | 20230927 | 101800 | 103831439650 | 41050 | 40900 | 41050 | 40850 | 18154 |
| 552 | 20230927 | 101700 | 103088102850 | 40950 | 40850 | 41050 | 40800 | 13062 |
| 553 | 20230927 | 101600 | 102553381050 | 40850 | 41100 | 41100 | 40750 | 44296 |
| 554 | 20230927 | 101500 | 100743429150 | 41100 | 41050 | 41200 | 41000 | 16384 |
| 555 | 20230927 | 101400 | 100070188800 | 41000 | 41050 | 41100 | 40850 | 49220 |
| 556 | 20230927 | 101300 | 98055088750 | 41050 | 41150 | 41250 | 41050 | 14855 |
| 557 | 20230927 | 101200 | 97443939300 | 41150 | 41300 | 41300 | 41150 | 12729 |
| 558 | 20230927 | 101100 | 96919469050 | 41300 | 41400 | 41450 | 41300 | 15722 |
| 559 | 20230927 | 101000 | 96269119550 | 41400 | 41100 | 41400 | 41000 | 27071 |
| 560 | 20230927 | 100900 | 95154521950 | 41100 | 41400 | 41400 | 41000 | 40211 |
| 561 | 20230927 | 100800 | 93498486950 | 41400 | 41150 | 41400 | 41000 | 44276 |
| 562 | 20230927 | 100700 | 91677414200 | 41100 | 41300 | 41500 | 41100 | 37707 |
| 563 | 20230927 | 100600 | 90121045050 | 41250 | 41550 | 41550 | 41250 | 38460 |
| 564 | 20230927 | 100500 | 88530182900 | 41500 | 41650 | 41750 | 41500 | 22288 |
| 565 | 20230927 | 100400 | 87602644350 | 41700 | 41750 | 41750 | 41500 | 38126 |
| 566 | 20230927 | 100300 | 86018038300 | 41700 | 41550 | 41900 | 41500 | 42865 |
| 567 | 20230927 | 100200 | 84231199700 | 41500 | 41900 | 41900 | 41500 | 55664 |
| 568 | 20230927 | 100100 | 81912957550 | 41850 | 41900 | 41950 | 41850 | 33812 |
| 569 | 20230927 | 100000 | 80495968400 | 41950 | 41800 | 41950 | 41700 | 54671 |
| 570 | 20230927 | 095900 | 78207926900 | 41800 | 41800 | 41900 | 41700 | 72596 |
| 571 | 20230927 | 095800 | 75173083500 | 41800 | 41550 | 41850 | 41500 | 95998 |
| 572 | 20230927 | 095700 | 71166505200 | 41550 | 41250 | 41600 | 41200 | 34829 |
| 573 | 20230927 | 095600 | 69722638950 | 41250 | 41600 | 41650 | 41250 | 45396 |
| 574 | 20230927 | 095500 | 67843227900 | 41600 | 41350 | 41700 | 41300 | 83410 |
| 575 | 20230927 | 095400 | 64377486800 | 41350 | 41250 | 41500 | 41250 | 45175 |
| 576 | 20230927 | 095300 | 62509225900 | 41250 | 41500 | 41550 | 41250 | 75350 |
| 577 | 20230927 | 095200 | 59387128900 | 41500 | 41250 | 41500 | 41200 | 83429 |
| 578 | 20230927 | 095100 | 55935242000 | 41300 | 40700 | 41350 | 40700 | 129477 |
| 579 | 20230927 | 095000 | 50618644750 | 40700 | 40800 | 40850 | 40650 | 22264 |
| 580 | 20230927 | 094900 | 49710864450 | 40850 | 40850 | 40850 | 40850 | 0 |
| 581 | 20230927 | 094800 | 49710864450 | 40850 | 40850 | 40850 | 40850 | 0 |
| 582 | 20230927 | 094700 | 49710864450 | 40850 | 40750 | 40850 | 40700 | 25066 |
| 583 | 20230927 | 094600 | 48687779900 | 40750 | 40650 | 40800 | 40600 | 26065 |
| 584 | 20230927 | 094500 | 47626334500 | 40650 | 40400 | 40650 | 40200 | 29619 |
| 585 | 20230927 | 094400 | 46430342700 | 40350 | 40600 | 40600 | 40350 | 18525 |
| 586 | 20230927 | 094300 | 45680911300 | 40600 | 40500 | 40650 | 40450 | 11569 |
| 587 | 20230927 | 094200 | 45211765100 | 40500 | 40700 | 40700 | 40450 | 22632 |
| 588 | 20230927 | 094100 | 44294512850 | 40650 | 40750 | 40850 | 40600 | 23649 |
| 589 | 20230927 | 094000 | 43330769850 | 40800 | 40800 | 40800 | 40650 | 17469 |
| 590 | 20230927 | 093900 | 42618760900 | 40800 | 40750 | 40800 | 40600 | 33184 |
| 591 | 20230927 | 093800 | 41268788050 | 40800 | 40750 | 40850 | 40700 | 32482 |
| 592 | 20230927 | 093700 | 39943456300 | 40700 | 40850 | 40850 | 40550 | 35964 |
| 593 | 20230927 | 093600 | 38478462650 | 40850 | 40450 | 40850 | 40400 | 62637 |
| 594 | 20230927 | 093500 | 35931525400 | 40400 | 40500 | 40500 | 40350 | 34487 |
| 595 | 20230927 | 093400 | 34536061100 | 40450 | 40200 | 40500 | 40200 | 34383 |
| 596 | 20230927 | 093300 | 33147591550 | 40250 | 40150 | 40250 | 40100 | 17886 |
| 597 | 20230927 | 093200 | 32428369950 | 40150 | 40000 | 40150 | 39900 | 15126 |
| 598 | 20230927 | 093100 | 31823268900 | 40000 | 39850 | 40050 | 39800 | 15230 |
| 599 | 20230927 | 093000 | 31215114700 | 39900 | 40200 | 40200 | 39800 | 28273 |
| 600 | 20230927 | 092900 | 30085732550 | 40150 | 40250 | 40300 | 40050 | 20540 |
| 601 | 20230927 | 092800 | 29261209800 | 40250 | 40300 | 40450 | 40250 | 36836 |
| 602 | 20230927 | 092700 | 27774157450 | 40300 | 40350 | 40400 | 40250 | 24363 |
| 603 | 20230927 | 092600 | 26791846800 | 40300 | 40200 | 40350 | 40150 | 25108 |
| 604 | 20230927 | 092500 | 25780785550 | 40200 | 40250 | 40300 | 40050 | 29769 |
| 605 | 20230927 | 092400 | 24585383950 | 40300 | 40250 | 40300 | 40000 | 29629 |
| 606 | 20230927 | 092300 | 23395088300 | 40200 | 40150 | 40300 | 40000 | 31797 |
| 607 | 20230927 | 092200 | 22117301700 | 40200 | 40200 | 40350 | 40000 | 48457 |
| 608 | 20230927 | 092100 | 20167470100 | 40200 | 39850 | 40350 | 39800 | 70870 |
| 609 | 20230927 | 092000 | 17325703800 | 39800 | 39600 | 39800 | 39500 | 26612 |
| 610 | 20230927 | 091900 | 16269537050 | 39650 | 39350 | 39650 | 39300 | 31068 |
| 611 | 20230927 | 091800 | 15041732650 | 39350 | 39250 | 39400 | 39200 | 14165 |
| 612 | 20230927 | 091700 | 14484614550 | 39250 | 39100 | 39300 | 39100 | 7659 |
| 613 | 20230927 | 091600 | 14184247300 | 39100 | 39300 | 39450 | 39100 | 23811 |
| 614 | 20230927 | 091500 | 13247856600 | 39300 | 39250 | 39450 | 39200 | 19126 |
| 615 | 20230927 | 091400 | 12495464500 | 39300 | 39150 | 39400 | 39150 | 23383 |
| 616 | 20230927 | 091300 | 11576308550 | 39200 | 38950 | 39200 | 38900 | 18438 |
| 617 | 20230927 | 091200 | 10855429300 | 38950 | 38700 | 39150 | 38700 | 22307 |
| 618 | 20230927 | 091100 | 9985877250 | 38750 | 38750 | 38950 | 38700 | 25152 |
| 619 | 20230927 | 091000 | 9009396950 | 38800 | 38400 | 38850 | 38400 | 21315 |
| 620 | 20230927 | 090900 | 8185957000 | 38400 | 38050 | 38400 | 38000 | 14316 |
| 621 | 20230927 | 090800 | 7639625500 | 38050 | 38100 | 38150 | 38000 | 13534 |
| 622 | 20230927 | 090700 | 7124561400 | 38150 | 38450 | 38450 | 38100 | 13621 |
| 623 | 20230927 | 090600 | 6602938850 | 38450 | 38200 | 38500 | 38150 | 20998 |
| 624 | 20230927 | 090500 | 5797972950 | 38200 | 38000 | 38250 | 38000 | 17090 |
| 625 | 20230927 | 090400 | 5146137600 | 38000 | 37600 | 38000 | 37600 | 18239 |
| 626 | 20230927 | 090300 | 4456664150 | 37650 | 37600 | 37700 | 37500 | 11673 |
| 627 | 20230927 | 090200 | 4018045200 | 37600 | 37550 | 37700 | 37400 | 19554 |
| 628 | 20230927 | 090100 | 3283746650 | 37550 | 37400 | 37750 | 37350 | 27085 |
| 629 | 20230927 | 090000 | 2266997750 | 37400 | 37150 | 37550 | 37100 | 60627 |