30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 3 | 20230927 | 183000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 4 | 20230927 | 182900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 5 | 20230927 | 182800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 6 | 20230927 | 182700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 7 | 20230927 | 182600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 8 | 20230927 | 182500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 9 | 20230927 | 182400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 10 | 20230927 | 182300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 11 | 20230927 | 182200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 12 | 20230927 | 182100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 13 | 20230927 | 182000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 14 | 20230927 | 181900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 15 | 20230927 | 181800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 16 | 20230927 | 181700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 17 | 20230927 | 181600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 18 | 20230927 | 181500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 19 | 20230927 | 181400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 20 | 20230927 | 181300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 21 | 20230927 | 181200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 22 | 20230927 | 181100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 23 | 20230927 | 181000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 24 | 20230927 | 180900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 25 | 20230927 | 180800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 26 | 20230927 | 180700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 27 | 20230927 | 180600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 28 | 20230927 | 180500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 29 | 20230927 | 180400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 30 | 20230927 | 180300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 31 | 20230927 | 180200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 32 | 20230927 | 180100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 33 | 20230927 | 180000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 34 | 20230927 | 175900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 35 | 20230927 | 175800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 36 | 20230927 | 175700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 37 | 20230927 | 175600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 38 | 20230927 | 175500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 39 | 20230927 | 175400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 40 | 20230927 | 175300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 41 | 20230927 | 175200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 42 | 20230927 | 175100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 43 | 20230927 | 175000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 44 | 20230927 | 174900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 45 | 20230927 | 174800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 46 | 20230927 | 174700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 47 | 20230927 | 174600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 48 | 20230927 | 174500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 49 | 20230927 | 174400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 50 | 20230927 | 174300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 51 | 20230927 | 174200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 52 | 20230927 | 174100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 53 | 20230927 | 174000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 54 | 20230927 | 173900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 55 | 20230927 | 173800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 56 | 20230927 | 173700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 57 | 20230927 | 173600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 58 | 20230927 | 173500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 59 | 20230927 | 173400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 60 | 20230927 | 173300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 61 | 20230927 | 173200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 62 | 20230927 | 173100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 63 | 20230927 | 173000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 64 | 20230927 | 172900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 65 | 20230927 | 172800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 66 | 20230927 | 172700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 67 | 20230927 | 172600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 68 | 20230927 | 172500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 69 | 20230927 | 172400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 70 | 20230927 | 172300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 71 | 20230927 | 172200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 72 | 20230927 | 172100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 73 | 20230927 | 172000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 74 | 20230927 | 171900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 75 | 20230927 | 171800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 76 | 20230927 | 171700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 77 | 20230927 | 171600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 78 | 20230927 | 171500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 79 | 20230927 | 171400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 80 | 20230927 | 171300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 81 | 20230927 | 171200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 82 | 20230927 | 171100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 83 | 20230927 | 171000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 84 | 20230927 | 170900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 85 | 20230927 | 170800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 86 | 20230927 | 170700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 87 | 20230927 | 170600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 88 | 20230927 | 170500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 89 | 20230927 | 170400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 90 | 20230927 | 170300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 91 | 20230927 | 170200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 92 | 20230927 | 170100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 93 | 20230927 | 170000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 94 | 20230927 | 165900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 95 | 20230927 | 165800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 96 | 20230927 | 165700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 97 | 20230927 | 165600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 98 | 20230927 | 165500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 99 | 20230927 | 165400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 100 | 20230927 | 165300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 101 | 20230927 | 165200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 102 | 20230927 | 165100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 103 | 20230927 | 165000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 104 | 20230927 | 164900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 105 | 20230927 | 164800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 106 | 20230927 | 164700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 107 | 20230927 | 164600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 108 | 20230927 | 164500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 109 | 20230927 | 164400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 110 | 20230927 | 164300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 111 | 20230927 | 164200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 112 | 20230927 | 164100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 113 | 20230927 | 164000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 114 | 20230927 | 163900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 115 | 20230927 | 163800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 116 | 20230927 | 163700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 117 | 20230927 | 163600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 118 | 20230927 | 163500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 119 | 20230927 | 163400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 120 | 20230927 | 163300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 121 | 20230927 | 163200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 122 | 20230927 | 163100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 123 | 20230927 | 163000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 124 | 20230927 | 162900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 125 | 20230927 | 162800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 126 | 20230927 | 162700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 127 | 20230927 | 162600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 128 | 20230927 | 162500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 129 | 20230927 | 162400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 130 | 20230927 | 162300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 131 | 20230927 | 162200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 132 | 20230927 | 162100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 133 | 20230927 | 162000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 134 | 20230927 | 161900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 135 | 20230927 | 161800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 136 | 20230927 | 161700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 137 | 20230927 | 161600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 138 | 20230927 | 161500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 139 | 20230927 | 161400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 140 | 20230927 | 161300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 141 | 20230927 | 161200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 142 | 20230927 | 161100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 143 | 20230927 | 161000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 144 | 20230927 | 160900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 145 | 20230927 | 160800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 146 | 20230927 | 160700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 147 | 20230927 | 160600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 148 | 20230927 | 160500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 149 | 20230927 | 160400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 150 | 20230927 | 160300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 151 | 20230927 | 160200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 152 | 20230927 | 160100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 153 | 20230927 | 160000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 154 | 20230927 | 155900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 155 | 20230927 | 155800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 156 | 20230927 | 155700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 157 | 20230927 | 155600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 158 | 20230927 | 155500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 159 | 20230927 | 155400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 160 | 20230927 | 155300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 161 | 20230927 | 155200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 162 | 20230927 | 155100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 163 | 20230927 | 155000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 164 | 20230927 | 154900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 165 | 20230927 | 154800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 166 | 20230927 | 154700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 167 | 20230927 | 154600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 168 | 20230927 | 154500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 169 | 20230927 | 154400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 170 | 20230927 | 154300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 171 | 20230927 | 154200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 172 | 20230927 | 154100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 173 | 20230927 | 154000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 174 | 20230927 | 153900 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 175 | 20230927 | 153800 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 176 | 20230927 | 153700 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 177 | 20230927 | 153600 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 178 | 20230927 | 153500 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 179 | 20230927 | 153400 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 180 | 20230927 | 153300 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 181 | 20230927 | 153200 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 0 |
| 182 | 20230927 | 153100 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 183 | 20230927 | 153000 | 2266335870 | 18080 | 18080 | 18080 | 18080 | 1759 |
| 184 | 20230927 | 152900 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 185 | 20230927 | 152800 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 186 | 20230927 | 152700 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 187 | 20230927 | 152600 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 188 | 20230927 | 152500 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 189 | 20230927 | 152400 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 190 | 20230927 | 152300 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 191 | 20230927 | 152200 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 192 | 20230927 | 152100 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 193 | 20230927 | 152000 | 2234533150 | 18180 | 18180 | 18180 | 18180 | 0 |
| 194 | 20230927 | 151900 | 2234533150 | 18180 | 18140 | 18180 | 18100 | 1050 |
| 195 | 20230927 | 151800 | 2215479640 | 18130 | 18070 | 18140 | 18070 | 20 |
| 196 | 20230927 | 151700 | 2215117550 | 18070 | 18070 | 18070 | 18070 | 28 |
| 197 | 20230927 | 151600 | 2214611590 | 18170 | 18170 | 18170 | 18170 | 2 |
| 198 | 20230927 | 151500 | 2214575250 | 18170 | 18070 | 18170 | 18070 | 81 |
| 199 | 20230927 | 151400 | 2213111480 | 18070 | 18170 | 18170 | 18070 | 143 |
| 200 | 20230927 | 151300 | 2210518870 | 18180 | 18170 | 18180 | 18170 | 7 |
| 201 | 20230927 | 151200 | 2210391670 | 18170 | 18140 | 18170 | 18140 | 277 |
| 202 | 20230927 | 151100 | 2205361220 | 18140 | 18130 | 18140 | 18070 | 251 |
| 203 | 20230927 | 151000 | 2200813370 | 18140 | 18130 | 18140 | 18120 | 113 |
| 204 | 20230927 | 150900 | 2198763690 | 18070 | 18070 | 18070 | 18070 | 50 |
| 205 | 20230927 | 150800 | 2197860190 | 18160 | 18160 | 18160 | 18160 | 1 |
| 206 | 20230927 | 150700 | 2197842030 | 18150 | 18150 | 18160 | 18070 | 421 |
| 207 | 20230927 | 150600 | 2190213180 | 18150 | 18160 | 18160 | 18150 | 40 |
| 208 | 20230927 | 150500 | 2189487170 | 18150 | 18150 | 18160 | 18150 | 157 |
| 209 | 20230927 | 150400 | 2186637610 | 18150 | 18150 | 18150 | 18150 | 58 |
| 210 | 20230927 | 150300 | 2185584910 | 18150 | 18150 | 18150 | 18150 | 0 |
| 211 | 20230927 | 150200 | 2185584910 | 18150 | 18150 | 18150 | 18150 | 110 |
| 212 | 20230927 | 150100 | 2183588410 | 18040 | 18040 | 18040 | 18040 | 26 |
| 213 | 20230927 | 150000 | 2183119370 | 18040 | 18160 | 18160 | 18040 | 414 |
| 214 | 20230927 | 145900 | 2175645980 | 18160 | 18080 | 18160 | 18080 | 7 |
| 215 | 20230927 | 145800 | 2175519340 | 18080 | 18100 | 18100 | 18070 | 3 |
| 216 | 20230927 | 145700 | 2175465090 | 18160 | 18060 | 18160 | 18060 | 85 |
| 217 | 20230927 | 145600 | 2173926600 | 18050 | 18060 | 18100 | 18050 | 7 |
| 218 | 20230927 | 145500 | 2173800180 | 18040 | 18040 | 18040 | 18040 | 0 |
| 219 | 20230927 | 145400 | 2173800180 | 18040 | 18050 | 18050 | 18040 | 79 |
| 220 | 20230927 | 145300 | 2172375010 | 18040 | 18040 | 18040 | 18040 | 37 |
| 221 | 20230927 | 145200 | 2171707530 | 18040 | 18040 | 18040 | 18030 | 11 |
| 222 | 20230927 | 145100 | 2171509180 | 18090 | 18090 | 18090 | 18030 | 810 |
| 223 | 20230927 | 145000 | 2156893820 | 18090 | 18090 | 18090 | 18090 | 1 |
| 224 | 20230927 | 144900 | 2156875730 | 18050 | 18050 | 18050 | 18050 | 50 |
| 225 | 20230927 | 144800 | 2155973230 | 18050 | 18050 | 18050 | 18050 | 0 |
| 226 | 20230927 | 144700 | 2155973230 | 18050 | 18050 | 18050 | 18050 | 0 |
| 227 | 20230927 | 144600 | 2155973230 | 18050 | 18080 | 18080 | 18050 | 106 |
| 228 | 20230927 | 144500 | 2154059080 | 18080 | 18080 | 18080 | 18080 | 60 |
| 229 | 20230927 | 144400 | 2152974280 | 18100 | 18100 | 18100 | 18100 | 6 |
| 230 | 20230927 | 144300 | 2152865680 | 18100 | 18100 | 18100 | 18100 | 54 |
| 231 | 20230927 | 144200 | 2151888280 | 18100 | 18100 | 18100 | 18100 | 1 |
| 232 | 20230927 | 144100 | 2151870180 | 18170 | 18170 | 18170 | 18170 | 0 |
| 233 | 20230927 | 144000 | 2151870180 | 18170 | 18170 | 18170 | 18170 | 0 |
| 234 | 20230927 | 143900 | 2151870180 | 18170 | 18170 | 18170 | 18170 | 7 |
| 235 | 20230927 | 143800 | 2151742990 | 18170 | 18150 | 18170 | 18150 | 43 |
| 236 | 20230927 | 143700 | 2150961880 | 18150 | 18150 | 18150 | 18150 | 1 |
| 237 | 20230927 | 143600 | 2150943730 | 18140 | 18140 | 18140 | 18140 | 0 |
| 238 | 20230927 | 143500 | 2150943730 | 18140 | 18140 | 18140 | 18140 | 0 |
| 239 | 20230927 | 143400 | 2150943730 | 18140 | 18060 | 18140 | 18060 | 219 |
| 240 | 20230927 | 143300 | 2146972590 | 18060 | 18060 | 18060 | 18060 | 66 |
| 241 | 20230927 | 143200 | 2145780630 | 18060 | 18060 | 18060 | 18060 | 90 |
| 242 | 20230927 | 143100 | 2144155230 | 18060 | 18130 | 18130 | 18050 | 56 |
| 243 | 20230927 | 143000 | 2143144300 | 18050 | 18090 | 18090 | 18050 | 213 |
| 244 | 20230927 | 142900 | 2139297490 | 18140 | 18140 | 18140 | 18140 | 0 |
| 245 | 20230927 | 142800 | 2139297490 | 18140 | 18140 | 18140 | 18140 | 0 |
| 246 | 20230927 | 142700 | 2139297490 | 18140 | 18140 | 18140 | 18140 | 0 |
| 247 | 20230927 | 142600 | 2139297490 | 18140 | 18140 | 18140 | 18140 | 11 |
| 248 | 20230927 | 142500 | 2139097950 | 18090 | 18090 | 18090 | 18090 | 15 |
| 249 | 20230927 | 142400 | 2138826600 | 18090 | 18090 | 18090 | 18090 | 2 |
| 250 | 20230927 | 142300 | 2138790420 | 18070 | 18090 | 18090 | 18070 | 331 |
| 251 | 20230927 | 142200 | 2132808900 | 18080 | 18080 | 18080 | 18080 | 15 |
| 252 | 20230927 | 142100 | 2132537700 | 18170 | 18090 | 18170 | 18070 | 419 |
| 253 | 20230927 | 142000 | 2124965480 | 18090 | 18090 | 18090 | 18090 | 0 |
| 254 | 20230927 | 141900 | 2124965480 | 18090 | 18080 | 18090 | 18070 | 96 |
| 255 | 20230927 | 141800 | 2123230530 | 18070 | 18120 | 18120 | 18070 | 120 |
| 256 | 20230927 | 141700 | 2121059850 | 18120 | 18120 | 18120 | 18120 | 184 |
| 257 | 20230927 | 141600 | 2117725770 | 18120 | 18110 | 18120 | 18110 | 2 |
| 258 | 20230927 | 141500 | 2117689540 | 18100 | 18130 | 18130 | 18100 | 288 |
| 259 | 20230927 | 141400 | 2112472140 | 18160 | 18170 | 18170 | 18100 | 347 |
| 260 | 20230927 | 141300 | 2106173700 | 18160 | 18160 | 18160 | 18160 | 0 |
| 261 | 20230927 | 141200 | 2106173700 | 18160 | 18190 | 18190 | 18160 | 211 |
| 262 | 20230927 | 141100 | 2102341350 | 18200 | 18200 | 18200 | 18200 | 84 |
| 263 | 20230927 | 141000 | 2100812550 | 18200 | 18190 | 18200 | 18190 | 264 |
| 264 | 20230927 | 140900 | 2096008290 | 18110 | 18190 | 18190 | 18110 | 81 |
| 265 | 20230927 | 140800 | 2094541300 | 18090 | 18090 | 18190 | 18090 | 884 |
| 266 | 20230927 | 140700 | 2078477440 | 18090 | 18110 | 18110 | 18000 | 868 |
| 267 | 20230927 | 140600 | 2062805230 | 18120 | 18270 | 18270 | 18120 | 184 |
| 268 | 20230927 | 140500 | 2059467960 | 18160 | 18170 | 18170 | 18160 | 8 |
| 269 | 20230927 | 140400 | 2059322660 | 18170 | 18200 | 18200 | 18160 | 600 |
| 270 | 20230927 | 140300 | 2048419660 | 18170 | 18260 | 18260 | 18170 | 873 |
| 271 | 20230927 | 140200 | 2032515660 | 18330 | 18250 | 18330 | 18250 | 188 |
| 272 | 20230927 | 140100 | 2029084420 | 18250 | 18260 | 18260 | 18250 | 30 |
| 273 | 20230927 | 140000 | 2028536730 | 18250 | 18260 | 18260 | 18250 | 597 |
| 274 | 20230927 | 135900 | 2017635520 | 18260 | 18260 | 18260 | 18250 | 194 |
| 275 | 20230927 | 135800 | 2014094270 | 18270 | 18270 | 18270 | 18270 | 30 |
| 276 | 20230927 | 135700 | 2013546170 | 18260 | 18280 | 18280 | 18260 | 75 |
| 277 | 20230927 | 135600 | 2012176530 | 18270 | 18270 | 18270 | 18270 | 30 |
| 278 | 20230927 | 135500 | 2011628430 | 18330 | 18330 | 18330 | 18330 | 9 |
| 279 | 20230927 | 135400 | 2011463460 | 18330 | 18350 | 18350 | 18330 | 87 |
| 280 | 20230927 | 135300 | 2009867080 | 18350 | 18340 | 18350 | 18340 | 167 |
| 281 | 20230927 | 135200 | 2006803130 | 18350 | 18350 | 18350 | 18350 | 5 |
| 282 | 20230927 | 135100 | 2006711380 | 18360 | 18310 | 18360 | 18310 | 8 |
| 283 | 20230927 | 135000 | 2006564850 | 18260 | 18260 | 18260 | 18260 | 30 |
| 284 | 20230927 | 134900 | 2006017050 | 18260 | 18310 | 18340 | 18260 | 224 |
| 285 | 20230927 | 134800 | 2001923880 | 18300 | 18300 | 18300 | 18300 | 21 |
| 286 | 20230927 | 134700 | 2001539580 | 18360 | 18260 | 18360 | 18260 | 284 |
| 287 | 20230927 | 134600 | 1996353640 | 18270 | 18280 | 18280 | 18270 | 32 |
| 288 | 20230927 | 134500 | 1995768980 | 18270 | 18280 | 18280 | 18270 | 41 |
| 289 | 20230927 | 134400 | 1995019640 | 18390 | 18390 | 18390 | 18390 | 0 |
| 290 | 20230927 | 134300 | 1995019640 | 18390 | 18390 | 18390 | 18390 | 0 |
| 291 | 20230927 | 134200 | 1995019640 | 18390 | 18390 | 18390 | 18390 | 0 |
| 292 | 20230927 | 134100 | 1995019640 | 18390 | 18370 | 18390 | 18370 | 100 |
| 293 | 20230927 | 134000 | 1993180840 | 18390 | 18300 | 18390 | 18300 | 200 |
| 294 | 20230927 | 133900 | 1989508830 | 18270 | 18270 | 18270 | 18270 | 21 |
| 295 | 20230927 | 133800 | 1989125160 | 18260 | 18270 | 18270 | 18260 | 24 |
| 296 | 20230927 | 133700 | 1988686720 | 18260 | 18260 | 18260 | 18260 | 0 |
| 297 | 20230927 | 133600 | 1988686720 | 18260 | 18280 | 18290 | 18260 | 74 |
| 298 | 20230927 | 133500 | 1987335250 | 18270 | 18280 | 18280 | 18270 | 101 |
| 299 | 20230927 | 133400 | 1985489970 | 18280 | 18300 | 18300 | 18280 | 2 |
| 300 | 20230927 | 133300 | 1985453390 | 18250 | 18250 | 18250 | 18250 | 214 |
| 301 | 20230927 | 133200 | 1981547890 | 18250 | 18300 | 18300 | 18250 | 75 |
| 302 | 20230927 | 133100 | 1980177190 | 18300 | 18300 | 18300 | 18300 | 0 |
| 303 | 20230927 | 133000 | 1980177190 | 18300 | 18300 | 18300 | 18300 | 25 |
| 304 | 20230927 | 132900 | 1979719690 | 18300 | 18310 | 18310 | 18300 | 190 |
| 305 | 20230927 | 132800 | 1976242590 | 18330 | 18360 | 18360 | 18330 | 951 |
| 306 | 20230927 | 132700 | 1958791570 | 18360 | 18390 | 18390 | 18360 | 172 |
| 307 | 20230927 | 132600 | 1955629410 | 18380 | 18380 | 18380 | 18350 | 30 |
| 308 | 20230927 | 132500 | 1955078310 | 18330 | 18330 | 18330 | 18330 | 100 |
| 309 | 20230927 | 132400 | 1953245310 | 18330 | 18330 | 18330 | 18330 | 16 |
| 310 | 20230927 | 132300 | 1952952030 | 18270 | 18240 | 18270 | 18240 | 159 |
| 311 | 20230927 | 132200 | 1950051810 | 18250 | 18250 | 18260 | 18250 | 243 |
| 312 | 20230927 | 132100 | 1945615970 | 18260 | 18290 | 18300 | 18260 | 249 |
| 313 | 20230927 | 132000 | 1941065240 | 18290 | 18290 | 18290 | 18290 | 37 |
| 314 | 20230927 | 131900 | 1940388510 | 18290 | 18310 | 18310 | 18290 | 552 |
| 315 | 20230927 | 131800 | 1930285660 | 18310 | 18330 | 18330 | 18310 | 695 |
| 316 | 20230927 | 131700 | 1917556040 | 18330 | 18350 | 18350 | 18320 | 537 |
| 317 | 20230927 | 131600 | 1907713450 | 18330 | 18340 | 18340 | 18330 | 275 |
| 318 | 20230927 | 131500 | 1902672230 | 18410 | 18340 | 18420 | 18340 | 12 |
| 319 | 20230927 | 131400 | 1902451730 | 18340 | 18330 | 18340 | 18330 | 16 |
| 320 | 20230927 | 131300 | 1902158310 | 18340 | 18350 | 18350 | 18340 | 99 |
| 321 | 20230927 | 131200 | 1900342350 | 18420 | 18420 | 18420 | 18420 | 7 |
| 322 | 20230927 | 131100 | 1900213410 | 18440 | 18350 | 18440 | 18350 | 12 |
| 323 | 20230927 | 131000 | 1899992310 | 18350 | 18360 | 18460 | 18350 | 290 |
| 324 | 20230927 | 130900 | 1894669680 | 18360 | 18360 | 18360 | 18350 | 261 |
| 325 | 20230927 | 130800 | 1889879640 | 18460 | 18360 | 18460 | 18350 | 568 |
| 326 | 20230927 | 130700 | 1879451430 | 18360 | 18360 | 18360 | 18360 | 736 |
| 327 | 20230927 | 130600 | 1865938470 | 18360 | 18410 | 18410 | 18360 | 262 |
| 328 | 20230927 | 130500 | 1861122550 | 18480 | 18430 | 18480 | 18360 | 406 |
| 329 | 20230927 | 130400 | 1853635420 | 18360 | 18360 | 18360 | 18350 | 64 |
| 330 | 20230927 | 130300 | 1852460640 | 18390 | 18390 | 18390 | 18390 | 12 |
| 331 | 20230927 | 130200 | 1852239960 | 18380 | 18360 | 18380 | 18360 | 51 |
| 332 | 20230927 | 130100 | 1851303520 | 18360 | 18380 | 18390 | 18350 | 571 |
| 333 | 20230927 | 130000 | 1840819830 | 18390 | 18410 | 18410 | 18380 | 431 |
| 334 | 20230927 | 125900 | 1832893760 | 18390 | 18430 | 18430 | 18390 | 270 |
| 335 | 20230927 | 125800 | 1827921780 | 18430 | 18410 | 18430 | 18390 | 1254 |
| 336 | 20230927 | 125700 | 1804856630 | 18410 | 18410 | 18570 | 18410 | 124 |
| 337 | 20230927 | 125600 | 1802573550 | 18410 | 18500 | 18600 | 18410 | 970 |
| 338 | 20230927 | 125500 | 1784681950 | 18500 | 18590 | 18590 | 18500 | 171 |
| 339 | 20230927 | 125400 | 1781515860 | 18640 | 18640 | 18690 | 18620 | 578 |
| 340 | 20230927 | 125300 | 1770733390 | 18640 | 18490 | 18700 | 18480 | 1177 |
| 341 | 20230927 | 125200 | 1748863960 | 18490 | 18400 | 18490 | 18380 | 553 |
| 342 | 20230927 | 125100 | 1738660130 | 18400 | 18420 | 18450 | 18380 | 781 |
| 343 | 20230927 | 125000 | 1724274200 | 18420 | 18260 | 18450 | 18260 | 795 |
| 344 | 20230927 | 124900 | 1709670180 | 18260 | 18370 | 18370 | 18250 | 2787 |
| 345 | 20230927 | 124800 | 1658691140 | 18370 | 18420 | 18420 | 18360 | 128 |
| 346 | 20230927 | 124700 | 1656339610 | 18420 | 18420 | 18420 | 18300 | 1206 |
| 347 | 20230927 | 124600 | 1634194850 | 18420 | 18430 | 18430 | 18410 | 481 |
| 348 | 20230927 | 124500 | 1625332510 | 18430 | 18460 | 18590 | 18400 | 954 |
| 349 | 20230927 | 124400 | 1607743680 | 18450 | 18560 | 18610 | 18400 | 1811 |
| 350 | 20230927 | 124300 | 1574286300 | 18560 | 18670 | 18690 | 18560 | 814 |
| 351 | 20230927 | 124200 | 1559124020 | 18690 | 18780 | 18780 | 18650 | 1511 |
| 352 | 20230927 | 124100 | 1530866690 | 18770 | 18690 | 18770 | 18670 | 2498 |
| 353 | 20230927 | 124000 | 1484128380 | 18700 | 18670 | 18770 | 18670 | 854 |
| 354 | 20230927 | 123900 | 1468139400 | 18670 | 18880 | 18900 | 18670 | 2558 |
| 355 | 20230927 | 123800 | 1420066650 | 18900 | 18650 | 18900 | 18650 | 3044 |
| 356 | 20230927 | 123700 | 1362920220 | 18670 | 18750 | 18770 | 18640 | 2310 |
| 357 | 20230927 | 123600 | 1319701070 | 18770 | 18870 | 18870 | 18600 | 2777 |
| 358 | 20230927 | 123500 | 1267839470 | 18750 | 19100 | 19120 | 18720 | 7872 |
| 359 | 20230927 | 123400 | 1118484730 | 19120 | 18800 | 19140 | 18770 | 13489 |
| 360 | 20230927 | 123300 | 861665530 | 18830 | 18600 | 18900 | 18580 | 5974 |
| 361 | 20230927 | 123200 | 749674220 | 18730 | 18160 | 18800 | 18160 | 6796 |
| 362 | 20230927 | 123100 | 623950400 | 18160 | 18160 | 18160 | 18160 | 37 |
| 363 | 20230927 | 123000 | 623278480 | 18160 | 18130 | 18160 | 18130 | 82 |
| 364 | 20230927 | 122900 | 621789740 | 18140 | 18150 | 18150 | 18140 | 12 |
| 365 | 20230927 | 122800 | 621571950 | 18150 | 18150 | 18150 | 18150 | 0 |
| 366 | 20230927 | 122700 | 621571950 | 18150 | 18150 | 18150 | 18150 | 0 |
| 367 | 20230927 | 122600 | 621571950 | 18150 | 18150 | 18150 | 18150 | 0 |
| 368 | 20230927 | 122500 | 621571950 | 18150 | 18150 | 18150 | 18150 | 0 |
| 369 | 20230927 | 122400 | 621571950 | 18150 | 18160 | 18160 | 18150 | 3 |
| 370 | 20230927 | 122300 | 621517490 | 18150 | 18140 | 18150 | 18140 | 224 |
| 371 | 20230927 | 122200 | 617453130 | 18100 | 18100 | 18100 | 18100 | 0 |
| 372 | 20230927 | 122100 | 617453130 | 18100 | 18090 | 18100 | 18090 | 74 |
| 373 | 20230927 | 122000 | 616113770 | 18100 | 18100 | 18100 | 18100 | 0 |
| 374 | 20230927 | 121900 | 616113770 | 18100 | 18050 | 18100 | 18050 | 575 |
| 375 | 20230927 | 121800 | 605707020 | 18060 | 18060 | 18060 | 18060 | 107 |
| 376 | 20230927 | 121700 | 603774600 | 18040 | 18060 | 18060 | 18040 | 131 |
| 377 | 20230927 | 121600 | 601411020 | 18060 | 18060 | 18060 | 18060 | 0 |
| 378 | 20230927 | 121500 | 601411020 | 18060 | 18060 | 18060 | 18060 | 1 |
| 379 | 20230927 | 121400 | 601392960 | 18030 | 18030 | 18030 | 18030 | 0 |
| 380 | 20230927 | 121300 | 601392960 | 18030 | 18030 | 18030 | 18030 | 0 |
| 381 | 20230927 | 121200 | 601392960 | 18030 | 18030 | 18030 | 18030 | 63 |
| 382 | 20230927 | 121100 | 600257070 | 18010 | 18010 | 18010 | 18010 | 0 |
| 383 | 20230927 | 121000 | 600257070 | 18010 | 18010 | 18010 | 18010 | 10 |
| 384 | 20230927 | 120900 | 600076970 | 18000 | 18000 | 18000 | 18000 | 0 |
| 385 | 20230927 | 120800 | 600076970 | 18000 | 18000 | 18000 | 18000 | 0 |
| 386 | 20230927 | 120700 | 600076970 | 18000 | 17990 | 18000 | 17990 | 163 |
| 387 | 20230927 | 120600 | 597143140 | 18000 | 18020 | 18020 | 18000 | 106 |
| 388 | 20230927 | 120500 | 595233210 | 18030 | 18060 | 18060 | 18030 | 118 |
| 389 | 20230927 | 120400 | 593105580 | 18060 | 18060 | 18060 | 18060 | 15 |
| 390 | 20230927 | 120300 | 592834680 | 18060 | 18060 | 18060 | 18060 | 67 |
| 391 | 20230927 | 120200 | 591624660 | 18060 | 18060 | 18060 | 18060 | 100 |
| 392 | 20230927 | 120100 | 589818660 | 18060 | 18070 | 18070 | 18060 | 50 |
| 393 | 20230927 | 120000 | 588915500 | 18090 | 18090 | 18090 | 18090 | 0 |
| 394 | 20230927 | 115900 | 588915500 | 18090 | 18090 | 18090 | 18090 | 0 |
| 395 | 20230927 | 115800 | 588915500 | 18090 | 18090 | 18090 | 18090 | 309 |
| 396 | 20230927 | 115700 | 583325690 | 18090 | 18090 | 18090 | 18090 | 0 |
| 397 | 20230927 | 115600 | 583325690 | 18090 | 18090 | 18090 | 18090 | 60 |
| 398 | 20230927 | 115500 | 582240290 | 18080 | 18080 | 18080 | 18080 | 45 |
| 399 | 20230927 | 115400 | 581426690 | 18080 | 18080 | 18080 | 18070 | 73 |
| 400 | 20230927 | 115300 | 580106870 | 18060 | 18060 | 18060 | 18060 | 3 |
| 401 | 20230927 | 115200 | 580052690 | 18020 | 18260 | 18270 | 18020 | 438 |
| 402 | 20230927 | 115100 | 572130270 | 18260 | 18230 | 18260 | 18160 | 39 |
| 403 | 20230927 | 115000 | 571419820 | 18150 | 18150 | 18150 | 18150 | 1 |
| 404 | 20230927 | 114900 | 571401670 | 18150 | 18150 | 18150 | 18150 | 0 |
| 405 | 20230927 | 114800 | 571401670 | 18150 | 18170 | 18170 | 18150 | 185 |
| 406 | 20230927 | 114700 | 568040540 | 18250 | 18280 | 18280 | 18250 | 532 |
| 407 | 20230927 | 114600 | 558323060 | 18280 | 18170 | 18280 | 18170 | 376 |
| 408 | 20230927 | 114500 | 551458910 | 18220 | 18210 | 18220 | 18190 | 227 |
| 409 | 20230927 | 114400 | 547328110 | 18220 | 18190 | 18220 | 18190 | 97 |
| 410 | 20230927 | 114300 | 545561040 | 18220 | 18220 | 18240 | 18220 | 389 |
| 411 | 20230927 | 114200 | 538471740 | 18220 | 18220 | 18230 | 18220 | 157 |
| 412 | 20230927 | 114100 | 535610560 | 18220 | 18170 | 18230 | 18150 | 135 |
| 413 | 20230927 | 114000 | 533156240 | 18170 | 18210 | 18230 | 18170 | 410 |
| 414 | 20230927 | 113900 | 525692670 | 18210 | 18080 | 18230 | 18080 | 2251 |
| 415 | 20230927 | 113800 | 484819340 | 18070 | 18040 | 18070 | 18040 | 83 |
| 416 | 20230927 | 113700 | 483321070 | 18050 | 18050 | 18050 | 18050 | 0 |
| 417 | 20230927 | 113600 | 483321070 | 18050 | 18050 | 18050 | 18050 | 0 |
| 418 | 20230927 | 113500 | 483321070 | 18050 | 18040 | 18050 | 18040 | 242 |
| 419 | 20230927 | 113400 | 478953470 | 18050 | 18050 | 18050 | 18050 | 0 |
| 420 | 20230927 | 113300 | 478953470 | 18050 | 18050 | 18050 | 18050 | 10 |
| 421 | 20230927 | 113200 | 478772970 | 18040 | 18040 | 18040 | 18030 | 72 |
| 422 | 20230927 | 113100 | 477474690 | 18040 | 18040 | 18040 | 18040 | 0 |
| 423 | 20230927 | 113000 | 477474690 | 18040 | 18040 | 18040 | 18040 | 1 |
| 424 | 20230927 | 112900 | 477456650 | 18040 | 18040 | 18040 | 18040 | 2 |
| 425 | 20230927 | 112800 | 477420570 | 18040 | 18040 | 18040 | 18040 | 12 |
| 426 | 20230927 | 112700 | 477204090 | 18040 | 18030 | 18040 | 18030 | 36 |
| 427 | 20230927 | 112600 | 476554710 | 17990 | 17990 | 17990 | 17990 | 0 |
| 428 | 20230927 | 112500 | 476554710 | 17990 | 17990 | 17990 | 17990 | 31 |
| 429 | 20230927 | 112400 | 475997020 | 17990 | 18000 | 18000 | 17990 | 106 |
| 430 | 20230927 | 112300 | 474089030 | 17990 | 17990 | 17990 | 17990 | 9 |
| 431 | 20230927 | 112200 | 473927120 | 17960 | 17960 | 17960 | 17960 | 0 |
| 432 | 20230927 | 112100 | 473927120 | 17960 | 17960 | 17990 | 17960 | 134 |
| 433 | 20230927 | 112000 | 471520450 | 17960 | 17950 | 17960 | 17950 | 21 |
| 434 | 20230927 | 111900 | 471143300 | 17950 | 17950 | 17950 | 17950 | 0 |
| 435 | 20230927 | 111800 | 471143300 | 17950 | 17950 | 17950 | 17950 | 0 |
| 436 | 20230927 | 111700 | 471143300 | 17950 | 17960 | 17960 | 17950 | 32 |
| 437 | 20230927 | 111600 | 470568800 | 18000 | 18000 | 18000 | 18000 | 48 |
| 438 | 20230927 | 111500 | 469704800 | 18000 | 18010 | 18010 | 17990 | 301 |
| 439 | 20230927 | 111400 | 464287270 | 18070 | 18070 | 18070 | 18070 | 0 |
| 440 | 20230927 | 111300 | 464287270 | 18070 | 18070 | 18080 | 18070 | 17 |
| 441 | 20230927 | 111200 | 463980050 | 18000 | 18000 | 18000 | 18000 | 60 |
| 442 | 20230927 | 111100 | 462900050 | 17990 | 17990 | 17990 | 17990 | 10 |
| 443 | 20230927 | 111000 | 462720150 | 18120 | 17950 | 18120 | 17950 | 158 |
| 444 | 20230927 | 110900 | 459865980 | 17900 | 17900 | 17900 | 17900 | 0 |
| 445 | 20230927 | 110800 | 459865980 | 17900 | 17900 | 17900 | 17900 | 12 |
| 446 | 20230927 | 110700 | 459651180 | 17900 | 17950 | 17950 | 17880 | 219 |
| 447 | 20230927 | 110600 | 455730280 | 17960 | 18020 | 18020 | 17960 | 178 |
| 448 | 20230927 | 110500 | 452527370 | 18090 | 18090 | 18090 | 18090 | 1 |
| 449 | 20230927 | 110400 | 452509280 | 18120 | 18120 | 18120 | 18120 | 50 |
| 450 | 20230927 | 110300 | 451603280 | 18120 | 18120 | 18120 | 18120 | 1 |
| 451 | 20230927 | 110200 | 451585160 | 18130 | 18130 | 18130 | 18130 | 0 |
| 452 | 20230927 | 110100 | 451585160 | 18130 | 18130 | 18130 | 18130 | 0 |
| 453 | 20230927 | 110000 | 451585160 | 18130 | 18130 | 18130 | 18130 | 13 |
| 454 | 20230927 | 105900 | 451349470 | 18140 | 18140 | 18140 | 18140 | 0 |
| 455 | 20230927 | 105800 | 451349470 | 18140 | 18140 | 18140 | 18140 | 6 |
| 456 | 20230927 | 105700 | 451240630 | 18010 | 18150 | 18150 | 18010 | 63 |
| 457 | 20230927 | 105600 | 450103200 | 18160 | 18160 | 18160 | 18150 | 232 |
| 458 | 20230927 | 105500 | 445890330 | 18160 | 18150 | 18160 | 18000 | 428 |
| 459 | 20230927 | 105400 | 438149200 | 18150 | 18010 | 18150 | 18010 | 199 |
| 460 | 20230927 | 105300 | 434554910 | 18010 | 18140 | 18140 | 18010 | 653 |
| 461 | 20230927 | 105200 | 422727570 | 18130 | 18070 | 18150 | 18070 | 782 |
| 462 | 20230927 | 105100 | 408564810 | 18050 | 18000 | 18050 | 18000 | 248 |
| 463 | 20230927 | 105000 | 404094590 | 18000 | 18000 | 18000 | 18000 | 0 |
| 464 | 20230927 | 104900 | 404094590 | 18000 | 17890 | 18000 | 17880 | 84 |
| 465 | 20230927 | 104800 | 402591970 | 17900 | 17930 | 17930 | 17900 | 286 |
| 466 | 20230927 | 104700 | 397466930 | 17930 | 18000 | 18000 | 17930 | 252 |
| 467 | 20230927 | 104600 | 392943600 | 18000 | 18020 | 18020 | 17940 | 171 |
| 468 | 20230927 | 104500 | 389869040 | 18020 | 18070 | 18070 | 18020 | 260 |
| 469 | 20230927 | 104400 | 385173190 | 18070 | 18070 | 18070 | 18070 | 152 |
| 470 | 20230927 | 104300 | 382426550 | 18070 | 18070 | 18150 | 18070 | 874 |
| 471 | 20230927 | 104200 | 366599380 | 18070 | 18040 | 18070 | 18040 | 130 |
| 472 | 20230927 | 104100 | 364251900 | 18040 | 18040 | 18050 | 18040 | 831 |
| 473 | 20230927 | 104000 | 349252760 | 18040 | 17920 | 18080 | 17920 | 1350 |
| 474 | 20230927 | 103900 | 324956550 | 17910 | 17910 | 17910 | 17910 | 19 |
| 475 | 20230927 | 103800 | 324616260 | 17910 | 17900 | 17910 | 17900 | 5 |
| 476 | 20230927 | 103700 | 324526740 | 17890 | 17890 | 17890 | 17890 | 20 |
| 477 | 20230927 | 103600 | 324168940 | 17890 | 17890 | 17890 | 17890 | 64 |
| 478 | 20230927 | 103500 | 323023980 | 17910 | 17820 | 17910 | 17820 | 2059 |
| 479 | 20230927 | 103400 | 286243590 | 17820 | 17800 | 17820 | 17710 | 996 |
| 480 | 20230927 | 103300 | 268518740 | 17800 | 17760 | 17800 | 17760 | 678 |
| 481 | 20230927 | 103200 | 256451780 | 17760 | 17760 | 17760 | 17760 | 17 |
| 482 | 20230927 | 103100 | 256149860 | 17750 | 17750 | 17750 | 17750 | 32 |
| 483 | 20230927 | 103000 | 255581860 | 17750 | 17750 | 17750 | 17750 | 0 |
| 484 | 20230927 | 102900 | 255581860 | 17750 | 17750 | 17750 | 17750 | 5 |
| 485 | 20230927 | 102800 | 255493110 | 17750 | 17750 | 17750 | 17750 | 0 |
| 486 | 20230927 | 102700 | 255493110 | 17750 | 17750 | 17750 | 17750 | 0 |
| 487 | 20230927 | 102600 | 255493110 | 17750 | 17750 | 17750 | 17750 | 0 |
| 488 | 20230927 | 102500 | 255493110 | 17750 | 17750 | 17750 | 17750 | 2 |
| 489 | 20230927 | 102400 | 255457610 | 17750 | 17750 | 17750 | 17750 | 22 |
| 490 | 20230927 | 102300 | 255067110 | 17750 | 17750 | 17750 | 17750 | 1 |
| 491 | 20230927 | 102200 | 255049360 | 17750 | 17750 | 17750 | 17750 | 100 |
| 492 | 20230927 | 102100 | 253274360 | 17750 | 17750 | 17750 | 17750 | 0 |
| 493 | 20230927 | 102000 | 253274360 | 17750 | 17750 | 17750 | 17750 | 4 |
| 494 | 20230927 | 101900 | 253203360 | 17750 | 17750 | 17750 | 17750 | 16 |
| 495 | 20230927 | 101800 | 252919360 | 17750 | 17750 | 17750 | 17750 | 0 |
| 496 | 20230927 | 101700 | 252919360 | 17750 | 17750 | 17750 | 17750 | 12 |
| 497 | 20230927 | 101600 | 252706360 | 17750 | 17750 | 17750 | 17750 | 2 |
| 498 | 20230927 | 101500 | 252670860 | 17750 | 17750 | 17750 | 17750 | 0 |
| 499 | 20230927 | 101400 | 252670860 | 17750 | 17750 | 17750 | 17750 | 0 |
| 500 | 20230927 | 101300 | 252670860 | 17750 | 17750 | 17750 | 17750 | 0 |
| 501 | 20230927 | 101200 | 252670860 | 17750 | 17750 | 17750 | 17750 | 2 |
| 502 | 20230927 | 101100 | 252635360 | 17700 | 17710 | 17710 | 17700 | 60 |
| 503 | 20230927 | 101000 | 251573280 | 17710 | 17710 | 17710 | 17710 | 4 |
| 504 | 20230927 | 100900 | 251502440 | 17760 | 17760 | 17760 | 17750 | 201 |
| 505 | 20230927 | 100800 | 247932730 | 17770 | 17770 | 17770 | 17770 | 20 |
| 506 | 20230927 | 100700 | 247577330 | 17770 | 17760 | 17770 | 17760 | 50 |
| 507 | 20230927 | 100600 | 246688910 | 17770 | 17770 | 17770 | 17770 | 0 |
| 508 | 20230927 | 100500 | 246688910 | 17770 | 17770 | 17770 | 17770 | 0 |
| 509 | 20230927 | 100400 | 246688910 | 17770 | 17770 | 17770 | 17770 | 0 |
| 510 | 20230927 | 100300 | 246688910 | 17770 | 17770 | 17770 | 17770 | 1 |
| 511 | 20230927 | 100200 | 246671140 | 17780 | 17780 | 17780 | 17780 | 28 |
| 512 | 20230927 | 100100 | 246173300 | 17770 | 17770 | 17770 | 17770 | 52 |
| 513 | 20230927 | 100000 | 245249260 | 17760 | 17760 | 17760 | 17760 | 140 |
| 514 | 20230927 | 095900 | 242762860 | 17690 | 17690 | 17690 | 17690 | 0 |
| 515 | 20230927 | 095800 | 242762860 | 17690 | 17690 | 17690 | 17690 | 100 |
| 516 | 20230927 | 095700 | 240993860 | 17680 | 17680 | 17680 | 17680 | 0 |
| 517 | 20230927 | 095600 | 240993860 | 17680 | 17680 | 17680 | 17680 | 0 |
| 518 | 20230927 | 095500 | 240993860 | 17680 | 17680 | 17680 | 17680 | 0 |
| 519 | 20230927 | 095400 | 240993860 | 17680 | 17700 | 17700 | 17680 | 137 |
| 520 | 20230927 | 095300 | 238571120 | 17700 | 17700 | 17700 | 17700 | 0 |
| 521 | 20230927 | 095200 | 238571120 | 17700 | 17750 | 17750 | 17700 | 726 |
| 522 | 20230927 | 095100 | 225708940 | 17750 | 17750 | 17750 | 17750 | 13 |
| 523 | 20230927 | 095000 | 225478190 | 17710 | 17710 | 17710 | 17710 | 0 |
| 524 | 20230927 | 094900 | 225478190 | 17710 | 17710 | 17710 | 17710 | 0 |
| 525 | 20230927 | 094800 | 225478190 | 17710 | 17710 | 17710 | 17710 | 11 |
| 526 | 20230927 | 094700 | 225283380 | 17760 | 17760 | 17760 | 17760 | 0 |
| 527 | 20230927 | 094600 | 225283380 | 17760 | 17760 | 17760 | 17760 | 0 |
| 528 | 20230927 | 094500 | 225283380 | 17760 | 17760 | 17760 | 17760 | 0 |
| 529 | 20230927 | 094400 | 225283380 | 17760 | 17760 | 17760 | 17760 | 0 |
| 530 | 20230927 | 094300 | 225283380 | 17760 | 17760 | 17760 | 17760 | 0 |
| 531 | 20230927 | 094200 | 225283380 | 17760 | 17760 | 17760 | 17760 | 100 |
| 532 | 20230927 | 094100 | 223507380 | 17690 | 17690 | 17690 | 17690 | 3 |
| 533 | 20230927 | 094000 | 223454310 | 17690 | 17690 | 17690 | 17690 | 47 |
| 534 | 20230927 | 093900 | 222622880 | 17690 | 17690 | 17690 | 17690 | 53 |
| 535 | 20230927 | 093800 | 221685310 | 17690 | 17690 | 17690 | 17690 | 148 |
| 536 | 20230927 | 093700 | 219067190 | 17780 | 17780 | 17780 | 17780 | 0 |
| 537 | 20230927 | 093600 | 219067190 | 17780 | 17780 | 17780 | 17780 | 0 |
| 538 | 20230927 | 093500 | 219067190 | 17780 | 17780 | 17780 | 17780 | 0 |
| 539 | 20230927 | 093400 | 219067190 | 17780 | 17690 | 17780 | 17690 | 17 |
| 540 | 20230927 | 093300 | 218766370 | 17780 | 17690 | 17780 | 17690 | 32 |
| 541 | 20230927 | 093200 | 218200110 | 17700 | 17700 | 17700 | 17700 | 56 |
| 542 | 20230927 | 093100 | 217208910 | 17700 | 17700 | 17700 | 17700 | 3 |
| 543 | 20230927 | 093000 | 217155810 | 17690 | 17800 | 17800 | 17690 | 51 |
| 544 | 20230927 | 092900 | 216253510 | 17800 | 17700 | 17800 | 17700 | 1681 |
| 545 | 20230927 | 092800 | 186334750 | 17740 | 17700 | 17740 | 17700 | 107 |
| 546 | 20230927 | 092700 | 184439650 | 17700 | 17700 | 17700 | 17700 | 0 |
| 547 | 20230927 | 092600 | 184439650 | 17700 | 17710 | 17710 | 17700 | 39 |
| 548 | 20230927 | 092500 | 183749320 | 17700 | 17740 | 17740 | 17700 | 303 |
| 549 | 20230927 | 092400 | 178384320 | 17800 | 17790 | 17800 | 17790 | 300 |
| 550 | 20230927 | 092300 | 173045450 | 17790 | 17800 | 17800 | 17790 | 46 |
| 551 | 20230927 | 092200 | 172226750 | 17810 | 17770 | 17810 | 17770 | 20 |
| 552 | 20230927 | 092100 | 171870900 | 17660 | 17660 | 17660 | 17660 | 0 |
| 553 | 20230927 | 092000 | 171870900 | 17660 | 17710 | 17710 | 17660 | 22 |
| 554 | 20230927 | 091900 | 171482330 | 17740 | 17610 | 17740 | 17610 | 740 |
| 555 | 20230927 | 091800 | 158406850 | 17610 | 17580 | 17610 | 17580 | 187 |
| 556 | 20230927 | 091700 | 155117180 | 17580 | 17580 | 17580 | 17580 | 41 |
| 557 | 20230927 | 091600 | 154396400 | 17580 | 17580 | 17580 | 17580 | 2 |
| 558 | 20230927 | 091500 | 154361240 | 17590 | 17510 | 17590 | 17500 | 11 |
| 559 | 20230927 | 091400 | 154168480 | 17490 | 17610 | 17610 | 17490 | 1845 |
| 560 | 20230927 | 091300 | 121833450 | 17630 | 17790 | 17790 | 17630 | 697 |
| 561 | 20230927 | 091200 | 109521100 | 17790 | 17700 | 17800 | 17680 | 15 |
| 562 | 20230927 | 091100 | 109255530 | 17820 | 17800 | 17820 | 17800 | 144 |
| 563 | 20230927 | 091000 | 106689510 | 17830 | 17750 | 17860 | 17750 | 559 |
| 564 | 20230927 | 090900 | 96717880 | 17650 | 17650 | 17650 | 17650 | 8 |
| 565 | 20230927 | 090800 | 96576680 | 17650 | 17750 | 17750 | 17650 | 377 |
| 566 | 20230927 | 090700 | 89899160 | 17750 | 17710 | 17750 | 17710 | 245 |
| 567 | 20230927 | 090600 | 85551860 | 17710 | 17630 | 17710 | 17630 | 328 |
| 568 | 20230927 | 090500 | 79758960 | 17630 | 17630 | 17630 | 17530 | 229 |
| 569 | 20230927 | 090400 | 75729290 | 17630 | 17630 | 17630 | 17630 | 177 |
| 570 | 20230927 | 090300 | 72608780 | 17630 | 17620 | 17630 | 17620 | 622 |
| 571 | 20230927 | 090200 | 61646140 | 17620 | 17650 | 17650 | 17620 | 469 |
| 572 | 20230927 | 090100 | 53380170 | 17650 | 17400 | 17650 | 17330 | 2450 |
| 573 | 20230927 | 090000 | 10611320 | 17400 | 17460 | 17460 | 17400 | 474 |