30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 3 | 20230927 | 185000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230927 | 184900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230927 | 184800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230927 | 184700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230927 | 184600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230927 | 184500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230927 | 184400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230927 | 184300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230927 | 184200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230927 | 184100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230927 | 184000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230927 | 183900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230927 | 183800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230927 | 183700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230927 | 183600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230927 | 183500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230927 | 183400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230927 | 183300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230927 | 183200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230927 | 183100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230927 | 183000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230927 | 182900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230927 | 182800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230927 | 182700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230927 | 182600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230927 | 182500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230927 | 182400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230927 | 182300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230927 | 182200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230927 | 182100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 33 | 20230927 | 182000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230927 | 181900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230927 | 181800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230927 | 181700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230927 | 181600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230927 | 181500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230927 | 181400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230927 | 181300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230927 | 181200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230927 | 181100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230927 | 181000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230927 | 180900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230927 | 180800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230927 | 180700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230927 | 180600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230927 | 180500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230927 | 180400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230927 | 180300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230927 | 180200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230927 | 180100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230927 | 180000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230927 | 175900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230927 | 175800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230927 | 175700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230927 | 175600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230927 | 175500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230927 | 175400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230927 | 175300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230927 | 175200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230927 | 175100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 63 | 20230927 | 175000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230927 | 174900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230927 | 174800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230927 | 174700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230927 | 174600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230927 | 174500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230927 | 174400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230927 | 174300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230927 | 174200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230927 | 174100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230927 | 174000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230927 | 173900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230927 | 173800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230927 | 173700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230927 | 173600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230927 | 173500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230927 | 173400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230927 | 173300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230927 | 173200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230927 | 173100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230927 | 173000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230927 | 172900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230927 | 172800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230927 | 172700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230927 | 172600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230927 | 172500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230927 | 172400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230927 | 172300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230927 | 172200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230927 | 172100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 93 | 20230927 | 172000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230927 | 171900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230927 | 171800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230927 | 171700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230927 | 171600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230927 | 171500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230927 | 171400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230927 | 171300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230927 | 171200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230927 | 171100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230927 | 171000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230927 | 170900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230927 | 170800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230927 | 170700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230927 | 170600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230927 | 170500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230927 | 170400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230927 | 170300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230927 | 170200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230927 | 170100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230927 | 170000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230927 | 165900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230927 | 165800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230927 | 165700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230927 | 165600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230927 | 165500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230927 | 165400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230927 | 165300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230927 | 165200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230927 | 165100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 123 | 20230927 | 165000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230927 | 164900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230927 | 164800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230927 | 164700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230927 | 164600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230927 | 164500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230927 | 164400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230927 | 164300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230927 | 164200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230927 | 164100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230927 | 164000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230927 | 163900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230927 | 163800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230927 | 163700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230927 | 163600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230927 | 163500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230927 | 163400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230927 | 163300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230927 | 163200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230927 | 163100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230927 | 163000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230927 | 162900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230927 | 162800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230927 | 162700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230927 | 162600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230927 | 162500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230927 | 162400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230927 | 162300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230927 | 162200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230927 | 162100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 153 | 20230927 | 162000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230927 | 161900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230927 | 161800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230927 | 161700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230927 | 161600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230927 | 161500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230927 | 161400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230927 | 161300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230927 | 161200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230927 | 161100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230927 | 161000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230927 | 160900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230927 | 160800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230927 | 160700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230927 | 160600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230927 | 160500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230927 | 160400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230927 | 160300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230927 | 160200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230927 | 160100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230927 | 160000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230927 | 155900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230927 | 155800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230927 | 155700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230927 | 155600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230927 | 155500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230927 | 155400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230927 | 155300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230927 | 155200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230927 | 155100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 183 | 20230927 | 155000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230927 | 154900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230927 | 154800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230927 | 154700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230927 | 154600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230927 | 154500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230927 | 154400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230927 | 154300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230927 | 154200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230927 | 154100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230927 | 154000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230927 | 153900 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230927 | 153800 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230927 | 153700 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230927 | 153600 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230927 | 153500 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230927 | 153400 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230927 | 153300 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230927 | 153200 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230927 | 153100 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230927 | 153000 | 31363789945 | 4390 | 4390 | 4390 | 4390 | 102290 |
| 204 | 20230927 | 152900 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20230927 | 152800 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20230927 | 152700 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20230927 | 152600 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20230927 | 152500 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20230927 | 152400 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20230927 | 152300 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20230927 | 152200 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20230927 | 152100 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 213 | 20230927 | 152000 | 30914736845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20230927 | 151900 | 30914736845 | 4360 | 4370 | 4380 | 4350 | 40078 |
| 215 | 20230927 | 151800 | 30739800860 | 4375 | 4370 | 4385 | 4355 | 36236 |
| 216 | 20230927 | 151700 | 30581596665 | 4370 | 4400 | 4405 | 4370 | 34463 |
| 217 | 20230927 | 151600 | 30430295985 | 4405 | 4410 | 4415 | 4400 | 8757 |
| 218 | 20230927 | 151500 | 30391700850 | 4410 | 4405 | 4415 | 4400 | 12972 |
| 219 | 20230927 | 151400 | 30334510040 | 4400 | 4405 | 4405 | 4395 | 18833 |
| 220 | 20230927 | 151300 | 30251666795 | 4400 | 4410 | 4410 | 4400 | 11572 |
| 221 | 20230927 | 151200 | 30200724865 | 4410 | 4420 | 4425 | 4405 | 11675 |
| 222 | 20230927 | 151100 | 30149211115 | 4420 | 4430 | 4430 | 4415 | 7050 |
| 223 | 20230927 | 151000 | 30118046200 | 4425 | 4420 | 4430 | 4410 | 22823 |
| 224 | 20230927 | 150900 | 30017273775 | 4420 | 4425 | 4435 | 4420 | 4371 |
| 225 | 20230927 | 150800 | 29997929630 | 4425 | 4420 | 4445 | 4415 | 23419 |
| 226 | 20230927 | 150700 | 29894079475 | 4420 | 4400 | 4425 | 4400 | 15815 |
| 227 | 20230927 | 150600 | 29824248825 | 4400 | 4400 | 4405 | 4400 | 5632 |
| 228 | 20230927 | 150500 | 29799467425 | 4400 | 4400 | 4405 | 4400 | 9726 |
| 229 | 20230927 | 150400 | 29756672990 | 4405 | 4410 | 4415 | 4400 | 13665 |
| 230 | 20230927 | 150300 | 29696467860 | 4415 | 4415 | 4420 | 4410 | 7248 |
| 231 | 20230927 | 150200 | 29664451395 | 4415 | 4405 | 4415 | 4405 | 5148 |
| 232 | 20230927 | 150100 | 29641752740 | 4405 | 4415 | 4420 | 4405 | 11343 |
| 233 | 20230927 | 150000 | 29591709035 | 4415 | 4415 | 4425 | 4415 | 3445 |
| 234 | 20230927 | 145900 | 29576483405 | 4425 | 4425 | 4430 | 4420 | 2750 |
| 235 | 20230927 | 145800 | 29564324825 | 4430 | 4425 | 4430 | 4420 | 3056 |
| 236 | 20230927 | 145700 | 29550807675 | 4430 | 4455 | 4455 | 4425 | 12586 |
| 237 | 20230927 | 145600 | 29494935330 | 4450 | 4445 | 4460 | 4440 | 19319 |
| 238 | 20230927 | 145500 | 29408938405 | 4450 | 4425 | 4450 | 4425 | 11395 |
| 239 | 20230927 | 145400 | 29358365050 | 4425 | 4410 | 4425 | 4405 | 7299 |
| 240 | 20230927 | 145300 | 29326121815 | 4410 | 4420 | 4420 | 4410 | 6466 |
| 241 | 20230927 | 145200 | 29297600040 | 4415 | 4420 | 4420 | 4415 | 9385 |
| 242 | 20230927 | 145100 | 29256148085 | 4420 | 4430 | 4435 | 4420 | 2870 |
| 243 | 20230927 | 145000 | 29243448305 | 4430 | 4425 | 4435 | 4425 | 4368 |
| 244 | 20230927 | 144900 | 29224107630 | 4425 | 4430 | 4430 | 4425 | 4014 |
| 245 | 20230927 | 144800 | 29206343925 | 4435 | 4425 | 4435 | 4425 | 6047 |
| 246 | 20230927 | 144700 | 29179581495 | 4430 | 4440 | 4440 | 4425 | 8310 |
| 247 | 20230927 | 144600 | 29142754860 | 4435 | 4440 | 4450 | 4435 | 9594 |
| 248 | 20230927 | 144500 | 29100132730 | 4440 | 4450 | 4450 | 4435 | 7397 |
| 249 | 20230927 | 144400 | 29067293460 | 4445 | 4460 | 4460 | 4445 | 4411 |
| 250 | 20230927 | 144300 | 29047666090 | 4455 | 4440 | 4455 | 4440 | 8896 |
| 251 | 20230927 | 144200 | 29008093995 | 4435 | 4430 | 4440 | 4430 | 5693 |
| 252 | 20230927 | 144100 | 28982867695 | 4430 | 4435 | 4435 | 4420 | 5565 |
| 253 | 20230927 | 144000 | 28958235060 | 4430 | 4430 | 4435 | 4430 | 4278 |
| 254 | 20230927 | 143900 | 28939283510 | 4435 | 4440 | 4440 | 4430 | 1829 |
| 255 | 20230927 | 143800 | 28931176555 | 4440 | 4440 | 4445 | 4435 | 3204 |
| 256 | 20230927 | 143700 | 28916954360 | 4440 | 4430 | 4445 | 4430 | 6086 |
| 257 | 20230927 | 143600 | 28889944335 | 4435 | 4450 | 4450 | 4430 | 7978 |
| 258 | 20230927 | 143500 | 28854543335 | 4450 | 4440 | 4460 | 4435 | 12717 |
| 259 | 20230927 | 143400 | 28797914590 | 4445 | 4440 | 4445 | 4430 | 5777 |
| 260 | 20230927 | 143300 | 28772276615 | 4430 | 4430 | 4435 | 4425 | 4065 |
| 261 | 20230927 | 143200 | 28754272310 | 4430 | 4435 | 4435 | 4430 | 2685 |
| 262 | 20230927 | 143100 | 28742368735 | 4435 | 4430 | 4435 | 4430 | 3406 |
| 263 | 20230927 | 143000 | 28727274865 | 4425 | 4400 | 4430 | 4400 | 2579 |
| 264 | 20230927 | 142900 | 28715896600 | 4400 | 4405 | 4410 | 4400 | 11429 |
| 265 | 20230927 | 142800 | 28665594460 | 4405 | 4415 | 4420 | 4405 | 4131 |
| 266 | 20230927 | 142700 | 28647374935 | 4415 | 4415 | 4425 | 4415 | 5162 |
| 267 | 20230927 | 142600 | 28624584300 | 4415 | 4415 | 4425 | 4415 | 3199 |
| 268 | 20230927 | 142500 | 28610453345 | 4415 | 4410 | 4420 | 4410 | 3512 |
| 269 | 20230927 | 142400 | 28594948920 | 4415 | 4430 | 4430 | 4410 | 5474 |
| 270 | 20230927 | 142300 | 28570751305 | 4430 | 4450 | 4455 | 4420 | 22782 |
| 271 | 20230927 | 142200 | 28469746250 | 4450 | 4425 | 4485 | 4425 | 110732 |
| 272 | 20230927 | 142100 | 27976216300 | 4430 | 4420 | 4430 | 4415 | 7226 |
| 273 | 20230927 | 142000 | 27944247360 | 4420 | 4420 | 4425 | 4420 | 5815 |
| 274 | 20230927 | 141900 | 27918528185 | 4420 | 4415 | 4420 | 4405 | 4067 |
| 275 | 20230927 | 141800 | 27900593065 | 4420 | 4425 | 4425 | 4415 | 4322 |
| 276 | 20230927 | 141700 | 27881488950 | 4425 | 4400 | 4425 | 4395 | 20356 |
| 277 | 20230927 | 141600 | 27791787025 | 4400 | 4405 | 4405 | 4395 | 2154 |
| 278 | 20230927 | 141500 | 27782303260 | 4405 | 4405 | 4410 | 4400 | 3976 |
| 279 | 20230927 | 141400 | 27764792510 | 4405 | 4400 | 4410 | 4390 | 7926 |
| 280 | 20230927 | 141300 | 27729945580 | 4400 | 4405 | 4405 | 4395 | 10273 |
| 281 | 20230927 | 141200 | 27684752875 | 4405 | 4405 | 4410 | 4405 | 996 |
| 282 | 20230927 | 141100 | 27680365455 | 4410 | 4415 | 4415 | 4405 | 1228 |
| 283 | 20230927 | 141000 | 27674953985 | 4415 | 4410 | 4420 | 4395 | 8711 |
| 284 | 20230927 | 140900 | 27636539150 | 4400 | 4400 | 4410 | 4395 | 10369 |
| 285 | 20230927 | 140800 | 27590902690 | 4400 | 4405 | 4405 | 4390 | 1578 |
| 286 | 20230927 | 140700 | 27583966870 | 4405 | 4410 | 4410 | 4395 | 4569 |
| 287 | 20230927 | 140600 | 27563853795 | 4410 | 4400 | 4410 | 4390 | 5266 |
| 288 | 20230927 | 140500 | 27540694455 | 4400 | 4405 | 4410 | 4400 | 1739 |
| 289 | 20230927 | 140400 | 27533040770 | 4405 | 4420 | 4420 | 4405 | 4962 |
| 290 | 20230927 | 140300 | 27511167565 | 4420 | 4415 | 4420 | 4415 | 2167 |
| 291 | 20230927 | 140200 | 27501599595 | 4415 | 4420 | 4420 | 4405 | 2217 |
| 292 | 20230927 | 140100 | 27491812700 | 4415 | 4405 | 4420 | 4400 | 5330 |
| 293 | 20230927 | 140000 | 27468302965 | 4400 | 4400 | 4405 | 4395 | 2492 |
| 294 | 20230927 | 135900 | 27457336980 | 4400 | 4405 | 4410 | 4400 | 1830 |
| 295 | 20230927 | 135800 | 27449271725 | 4405 | 4410 | 4415 | 4405 | 2275 |
| 296 | 20230927 | 135700 | 27439239975 | 4410 | 4400 | 4415 | 4395 | 4009 |
| 297 | 20230927 | 135600 | 27421567115 | 4400 | 4395 | 4405 | 4375 | 6731 |
| 298 | 20230927 | 135500 | 27392036775 | 4390 | 4405 | 4410 | 4390 | 1828 |
| 299 | 20230927 | 135400 | 27383990915 | 4405 | 4395 | 4410 | 4390 | 9013 |
| 300 | 20230927 | 135300 | 27344356210 | 4395 | 4390 | 4400 | 4385 | 5111 |
| 301 | 20230927 | 135200 | 27321905910 | 4385 | 4410 | 4410 | 4380 | 12662 |
| 302 | 20230927 | 135100 | 27266312340 | 4410 | 4405 | 4410 | 4400 | 2818 |
| 303 | 20230927 | 135000 | 27253895075 | 4405 | 4410 | 4415 | 4405 | 5500 |
| 304 | 20230927 | 134900 | 27229642770 | 4410 | 4415 | 4420 | 4405 | 3912 |
| 305 | 20230927 | 134800 | 27212380265 | 4415 | 4415 | 4415 | 4405 | 2421 |
| 306 | 20230927 | 134700 | 27201705090 | 4415 | 4405 | 4415 | 4400 | 7763 |
| 307 | 20230927 | 134600 | 27167494960 | 4405 | 4420 | 4430 | 4405 | 9232 |
| 308 | 20230927 | 134500 | 27126722080 | 4420 | 4415 | 4445 | 4410 | 47585 |
| 309 | 20230927 | 134400 | 26915986725 | 4410 | 4400 | 4415 | 4400 | 10060 |
| 310 | 20230927 | 134300 | 26871616615 | 4405 | 4400 | 4410 | 4400 | 6600 |
| 311 | 20230927 | 134200 | 26842564925 | 4400 | 4400 | 4400 | 4385 | 11809 |
| 312 | 20230927 | 134100 | 26790695680 | 4400 | 4400 | 4405 | 4390 | 5908 |
| 313 | 20230927 | 134000 | 26764692080 | 4400 | 4395 | 4400 | 4385 | 6672 |
| 314 | 20230927 | 133900 | 26735378910 | 4395 | 4395 | 4395 | 4390 | 5412 |
| 315 | 20230927 | 133800 | 26711610555 | 4390 | 4390 | 4405 | 4380 | 19696 |
| 316 | 20230927 | 133700 | 26624974095 | 4385 | 4380 | 4385 | 4370 | 5475 |
| 317 | 20230927 | 133600 | 26601009560 | 4380 | 4380 | 4380 | 4375 | 403 |
| 318 | 20230927 | 133500 | 26599244475 | 4375 | 4370 | 4375 | 4370 | 1116 |
| 319 | 20230927 | 133400 | 26594361985 | 4375 | 4360 | 4375 | 4355 | 1875 |
| 320 | 20230927 | 133300 | 26586167745 | 4355 | 4360 | 4360 | 4355 | 1604 |
| 321 | 20230927 | 133200 | 26579182180 | 4355 | 4355 | 4365 | 4355 | 682 |
| 322 | 20230927 | 133100 | 26576211045 | 4350 | 4355 | 4370 | 4345 | 5407 |
| 323 | 20230927 | 133000 | 26552669960 | 4360 | 4370 | 4370 | 4360 | 4903 |
| 324 | 20230927 | 132900 | 26531270150 | 4365 | 4375 | 4375 | 4365 | 348 |
| 325 | 20230927 | 132800 | 26529750315 | 4375 | 4355 | 4375 | 4355 | 1353 |
| 326 | 20230927 | 132700 | 26523836995 | 4355 | 4360 | 4360 | 4355 | 1138 |
| 327 | 20230927 | 132600 | 26518880835 | 4360 | 4365 | 4365 | 4360 | 1409 |
| 328 | 20230927 | 132500 | 26512736845 | 4365 | 4375 | 4380 | 4365 | 1145 |
| 329 | 20230927 | 132400 | 26507736045 | 4375 | 4365 | 4385 | 4365 | 2735 |
| 330 | 20230927 | 132300 | 26495766715 | 4365 | 4365 | 4365 | 4350 | 5807 |
| 331 | 20230927 | 132200 | 26470449975 | 4365 | 4360 | 4370 | 4360 | 3571 |
| 332 | 20230927 | 132100 | 26454854410 | 4365 | 4380 | 4380 | 4365 | 11188 |
| 333 | 20230927 | 132000 | 26405956350 | 4375 | 4390 | 4390 | 4365 | 2979 |
| 334 | 20230927 | 131900 | 26392923230 | 4385 | 4360 | 4390 | 4360 | 18993 |
| 335 | 20230927 | 131800 | 26309829105 | 4360 | 4360 | 4365 | 4350 | 8560 |
| 336 | 20230927 | 131700 | 26272498810 | 4360 | 4325 | 4360 | 4325 | 13836 |
| 337 | 20230927 | 131600 | 26212347205 | 4320 | 4325 | 4325 | 4320 | 757 |
| 338 | 20230927 | 131500 | 26209073445 | 4325 | 4310 | 4335 | 4310 | 2427 |
| 339 | 20230927 | 131400 | 26198599230 | 4310 | 4310 | 4315 | 4305 | 1692 |
| 340 | 20230927 | 131300 | 26191308240 | 4310 | 4310 | 4315 | 4310 | 5039 |
| 341 | 20230927 | 131200 | 26169589605 | 4315 | 4315 | 4335 | 4310 | 9785 |
| 342 | 20230927 | 131100 | 26127373845 | 4315 | 4315 | 4315 | 4310 | 4821 |
| 343 | 20230927 | 131000 | 26106580365 | 4320 | 4320 | 4330 | 4320 | 3067 |
| 344 | 20230927 | 130900 | 26093319810 | 4320 | 4325 | 4325 | 4320 | 2791 |
| 345 | 20230927 | 130800 | 26081257465 | 4320 | 4325 | 4330 | 4310 | 24101 |
| 346 | 20230927 | 130700 | 25977285530 | 4325 | 4345 | 4345 | 4320 | 21707 |
| 347 | 20230927 | 130600 | 25883293250 | 4345 | 4355 | 4355 | 4345 | 794 |
| 348 | 20230927 | 130500 | 25879840685 | 4345 | 4360 | 4360 | 4345 | 3732 |
| 349 | 20230927 | 130400 | 25863612525 | 4360 | 4325 | 4360 | 4320 | 10007 |
| 350 | 20230927 | 130300 | 25820297725 | 4330 | 4345 | 4345 | 4330 | 24754 |
| 351 | 20230927 | 130200 | 25712934370 | 4345 | 4370 | 4370 | 4345 | 6917 |
| 352 | 20230927 | 130100 | 25682832140 | 4355 | 4365 | 4370 | 4350 | 6261 |
| 353 | 20230927 | 130000 | 25655554615 | 4350 | 4385 | 4385 | 4345 | 17503 |
| 354 | 20230927 | 125900 | 25579156495 | 4380 | 4385 | 4400 | 4370 | 41811 |
| 355 | 20230927 | 125800 | 25395647505 | 4380 | 4350 | 4385 | 4345 | 24367 |
| 356 | 20230927 | 125700 | 25289225690 | 4350 | 4355 | 4360 | 4345 | 6511 |
| 357 | 20230927 | 125600 | 25260891695 | 4355 | 4365 | 4375 | 4355 | 7637 |
| 358 | 20230927 | 125500 | 25227554810 | 4370 | 4345 | 4370 | 4345 | 2406 |
| 359 | 20230927 | 125400 | 25217057595 | 4340 | 4355 | 4355 | 4330 | 17363 |
| 360 | 20230927 | 125300 | 25141673820 | 4350 | 4385 | 4385 | 4345 | 48695 |
| 361 | 20230927 | 125200 | 24929419120 | 4390 | 4385 | 4390 | 4370 | 12477 |
| 362 | 20230927 | 125100 | 24874788100 | 4385 | 4390 | 4395 | 4380 | 24739 |
| 363 | 20230927 | 125000 | 24766278395 | 4390 | 4365 | 4420 | 4360 | 99255 |
| 364 | 20230927 | 124900 | 24329800605 | 4365 | 4380 | 4400 | 4355 | 70509 |
| 365 | 20230927 | 124800 | 24020743380 | 4385 | 4320 | 4405 | 4315 | 116552 |
| 366 | 20230927 | 124700 | 23510456865 | 4315 | 4315 | 4335 | 4290 | 24559 |
| 367 | 20230927 | 124600 | 23404497015 | 4320 | 4370 | 4370 | 4305 | 21236 |
| 368 | 20230927 | 124500 | 23312517120 | 4365 | 4295 | 4395 | 4285 | 114460 |
| 369 | 20230927 | 124400 | 22814152690 | 4295 | 4295 | 4300 | 4295 | 97 |
| 370 | 20230927 | 124300 | 22813735745 | 4300 | 4300 | 4300 | 4300 | 1177 |
| 371 | 20230927 | 124200 | 22808674645 | 4300 | 4285 | 4300 | 4280 | 3002 |
| 372 | 20230927 | 124100 | 22795790245 | 4290 | 4300 | 4300 | 4285 | 3151 |
| 373 | 20230927 | 124000 | 22782260990 | 4300 | 4310 | 4310 | 4300 | 3792 |
| 374 | 20230927 | 123900 | 22765935420 | 4310 | 4300 | 4310 | 4300 | 2469 |
| 375 | 20230927 | 123800 | 22755300650 | 4300 | 4310 | 4315 | 4300 | 5472 |
| 376 | 20230927 | 123700 | 22731721990 | 4315 | 4305 | 4315 | 4300 | 7132 |
| 377 | 20230927 | 123600 | 22700988030 | 4300 | 4300 | 4305 | 4300 | 1764 |
| 378 | 20230927 | 123500 | 22693399385 | 4295 | 4295 | 4300 | 4295 | 342 |
| 379 | 20230927 | 123400 | 22691930170 | 4295 | 4300 | 4300 | 4295 | 2963 |
| 380 | 20230927 | 123300 | 22679195230 | 4300 | 4290 | 4300 | 4290 | 6710 |
| 381 | 20230927 | 123200 | 22650367485 | 4290 | 4270 | 4290 | 4270 | 12972 |
| 382 | 20230927 | 123100 | 22594846665 | 4270 | 4270 | 4270 | 4270 | 104 |
| 383 | 20230927 | 123000 | 22594402585 | 4270 | 4275 | 4275 | 4265 | 5431 |
| 384 | 20230927 | 122900 | 22571221645 | 4270 | 4270 | 4275 | 4270 | 1644 |
| 385 | 20230927 | 122800 | 22564195685 | 4270 | 4275 | 4275 | 4265 | 1029 |
| 386 | 20230927 | 122700 | 22559799290 | 4275 | 4285 | 4285 | 4275 | 4150 |
| 387 | 20230927 | 122600 | 22542048780 | 4285 | 4295 | 4295 | 4285 | 2038 |
| 388 | 20230927 | 122500 | 22533307860 | 4300 | 4295 | 4305 | 4290 | 1397 |
| 389 | 20230927 | 122400 | 22527305540 | 4295 | 4290 | 4295 | 4280 | 6433 |
| 390 | 20230927 | 122300 | 22499735085 | 4290 | 4295 | 4295 | 4290 | 1739 |
| 391 | 20230927 | 122200 | 22492271435 | 4300 | 4305 | 4310 | 4295 | 4841 |
| 392 | 20230927 | 122100 | 22471448190 | 4305 | 4305 | 4310 | 4305 | 7798 |
| 393 | 20230927 | 122000 | 22437863055 | 4305 | 4300 | 4305 | 4290 | 17603 |
| 394 | 20230927 | 121900 | 22362238515 | 4295 | 4275 | 4295 | 4275 | 7038 |
| 395 | 20230927 | 121800 | 22332081380 | 4280 | 4275 | 4280 | 4270 | 3376 |
| 396 | 20230927 | 121700 | 22317650240 | 4275 | 4275 | 4275 | 4275 | 2570 |
| 397 | 20230927 | 121600 | 22306663490 | 4275 | 4275 | 4275 | 4270 | 2997 |
| 398 | 20230927 | 121500 | 22293854815 | 4275 | 4275 | 4280 | 4270 | 2996 |
| 399 | 20230927 | 121400 | 22281049165 | 4270 | 4275 | 4275 | 4270 | 563 |
| 400 | 20230927 | 121300 | 22278643245 | 4270 | 4275 | 4280 | 4270 | 2897 |
| 401 | 20230927 | 121200 | 22266264170 | 4275 | 4270 | 4275 | 4270 | 1269 |
| 402 | 20230927 | 121100 | 22260843260 | 4270 | 4270 | 4270 | 4265 | 537 |
| 403 | 20230927 | 121000 | 22258551000 | 4265 | 4270 | 4270 | 4265 | 1976 |
| 404 | 20230927 | 120900 | 22250115055 | 4270 | 4280 | 4280 | 4270 | 3255 |
| 405 | 20230927 | 120800 | 22236188370 | 4285 | 4285 | 4285 | 4280 | 760 |
| 406 | 20230927 | 120700 | 22232933345 | 4280 | 4295 | 4305 | 4280 | 10950 |
| 407 | 20230927 | 120600 | 22185933780 | 4305 | 4285 | 4305 | 4285 | 11059 |
| 408 | 20230927 | 120500 | 22138444180 | 4280 | 4275 | 4285 | 4275 | 13482 |
| 409 | 20230927 | 120400 | 22080747355 | 4275 | 4265 | 4275 | 4265 | 1312 |
| 410 | 20230927 | 120300 | 22075149625 | 4265 | 4255 | 4275 | 4245 | 13729 |
| 411 | 20230927 | 120200 | 22016590350 | 4245 | 4255 | 4255 | 4245 | 2455 |
| 412 | 20230927 | 120100 | 22006156765 | 4255 | 4250 | 4260 | 4245 | 1697 |
| 413 | 20230927 | 120000 | 21998938265 | 4255 | 4255 | 4260 | 4240 | 4821 |
| 414 | 20230927 | 115900 | 21978460675 | 4255 | 4245 | 4255 | 4245 | 1323 |
| 415 | 20230927 | 115800 | 21972834985 | 4250 | 4250 | 4255 | 4245 | 3119 |
| 416 | 20230927 | 115700 | 21959578995 | 4250 | 4245 | 4255 | 4245 | 1026 |
| 417 | 20230927 | 115600 | 21955219230 | 4245 | 4250 | 4250 | 4240 | 867 |
| 418 | 20230927 | 115500 | 21951541710 | 4250 | 4240 | 4250 | 4240 | 5106 |
| 419 | 20230927 | 115400 | 21929882515 | 4245 | 4235 | 4245 | 4235 | 715 |
| 420 | 20230927 | 115300 | 21926851095 | 4235 | 4245 | 4245 | 4230 | 17263 |
| 421 | 20230927 | 115200 | 21853745485 | 4245 | 4250 | 4255 | 4240 | 4929 |
| 422 | 20230927 | 115100 | 21832821240 | 4245 | 4250 | 4255 | 4245 | 3711 |
| 423 | 20230927 | 115000 | 21817049490 | 4250 | 4250 | 4250 | 4245 | 5432 |
| 424 | 20230927 | 114900 | 21793984215 | 4250 | 4255 | 4255 | 4245 | 2204 |
| 425 | 20230927 | 114800 | 21784620120 | 4255 | 4250 | 4255 | 4245 | 4539 |
| 426 | 20230927 | 114700 | 21765329610 | 4255 | 4245 | 4255 | 4240 | 6711 |
| 427 | 20230927 | 114600 | 21736860500 | 4240 | 4255 | 4255 | 4240 | 7571 |
| 428 | 20230927 | 114500 | 21704698220 | 4260 | 4275 | 4275 | 4260 | 6781 |
| 429 | 20230927 | 114400 | 21675741710 | 4270 | 4265 | 4275 | 4260 | 1473 |
| 430 | 20230927 | 114300 | 21669455520 | 4265 | 4270 | 4275 | 4260 | 3101 |
| 431 | 20230927 | 114200 | 21656226765 | 4270 | 4255 | 4275 | 4255 | 3461 |
| 432 | 20230927 | 114100 | 21641460940 | 4265 | 4265 | 4275 | 4255 | 1270 |
| 433 | 20230927 | 114000 | 21636040510 | 4260 | 4245 | 4260 | 4240 | 2254 |
| 434 | 20230927 | 113900 | 21626460660 | 4245 | 4250 | 4250 | 4240 | 5004 |
| 435 | 20230927 | 113800 | 21605220515 | 4250 | 4255 | 4255 | 4245 | 3960 |
| 436 | 20230927 | 113700 | 21588396365 | 4250 | 4260 | 4260 | 4250 | 3525 |
| 437 | 20230927 | 113600 | 21573398345 | 4260 | 4270 | 4270 | 4255 | 2892 |
| 438 | 20230927 | 113500 | 21561076440 | 4265 | 4255 | 4270 | 4255 | 2126 |
| 439 | 20230927 | 113400 | 21552008870 | 4255 | 4260 | 4265 | 4255 | 2349 |
| 440 | 20230927 | 113300 | 21541995165 | 4265 | 4265 | 4265 | 4260 | 4492 |
| 441 | 20230927 | 113200 | 21522846445 | 4260 | 4255 | 4265 | 4255 | 3265 |
| 442 | 20230927 | 113100 | 21508937030 | 4260 | 4255 | 4260 | 4245 | 3604 |
| 443 | 20230927 | 113000 | 21493612830 | 4250 | 4260 | 4260 | 4250 | 11540 |
| 444 | 20230927 | 112900 | 21444495575 | 4260 | 4260 | 4270 | 4260 | 253 |
| 445 | 20230927 | 112800 | 21443417685 | 4270 | 4270 | 4270 | 4260 | 2717 |
| 446 | 20230927 | 112700 | 21431824685 | 4270 | 4260 | 4275 | 4260 | 1653 |
| 447 | 20230927 | 112600 | 21424767680 | 4260 | 4260 | 4275 | 4260 | 2807 |
| 448 | 20230927 | 112500 | 21412795165 | 4255 | 4240 | 4265 | 4240 | 480 |
| 449 | 20230927 | 112400 | 21410754275 | 4240 | 4250 | 4255 | 4240 | 3522 |
| 450 | 20230927 | 112300 | 21395797535 | 4245 | 4255 | 4260 | 4240 | 12037 |
| 451 | 20230927 | 112200 | 21344707260 | 4260 | 4260 | 4265 | 4245 | 12211 |
| 452 | 20230927 | 112100 | 21292792755 | 4260 | 4260 | 4270 | 4250 | 6997 |
| 453 | 20230927 | 112000 | 21263012235 | 4260 | 4270 | 4270 | 4260 | 10869 |
| 454 | 20230927 | 111900 | 21216666365 | 4270 | 4300 | 4300 | 4270 | 15972 |
| 455 | 20230927 | 111800 | 21148323415 | 4300 | 4295 | 4300 | 4280 | 12764 |
| 456 | 20230927 | 111700 | 21093622730 | 4285 | 4305 | 4305 | 4285 | 17273 |
| 457 | 20230927 | 111600 | 21019462695 | 4300 | 4305 | 4310 | 4300 | 4370 |
| 458 | 20230927 | 111500 | 21000648365 | 4300 | 4305 | 4310 | 4295 | 5954 |
| 459 | 20230927 | 111400 | 20975034415 | 4300 | 4305 | 4305 | 4295 | 1680 |
| 460 | 20230927 | 111300 | 20967811270 | 4300 | 4305 | 4320 | 4290 | 6966 |
| 461 | 20230927 | 111200 | 20937778730 | 4290 | 4285 | 4315 | 4285 | 7902 |
| 462 | 20230927 | 111100 | 20903787160 | 4285 | 4290 | 4305 | 4285 | 4327 |
| 463 | 20230927 | 111000 | 20885206510 | 4300 | 4310 | 4315 | 4290 | 5362 |
| 464 | 20230927 | 110900 | 20862163715 | 4310 | 4275 | 4340 | 4275 | 13375 |
| 465 | 20230927 | 110800 | 20804650770 | 4275 | 4265 | 4280 | 4250 | 2325 |
| 466 | 20230927 | 110700 | 20794729650 | 4250 | 4270 | 4270 | 4250 | 8611 |
| 467 | 20230927 | 110600 | 20758064030 | 4270 | 4275 | 4275 | 4270 | 1985 |
| 468 | 20230927 | 110500 | 20749586365 | 4275 | 4270 | 4275 | 4270 | 3618 |
| 469 | 20230927 | 110400 | 20734135695 | 4275 | 4295 | 4295 | 4275 | 17787 |
| 470 | 20230927 | 110300 | 20657926670 | 4290 | 4290 | 4300 | 4285 | 3711 |
| 471 | 20230927 | 110200 | 20641999035 | 4290 | 4295 | 4300 | 4290 | 14418 |
| 472 | 20230927 | 110100 | 20580083880 | 4290 | 4270 | 4290 | 4270 | 14655 |
| 473 | 20230927 | 110000 | 20517325935 | 4270 | 4240 | 4290 | 4240 | 13498 |
| 474 | 20230927 | 105900 | 20459826550 | 4245 | 4260 | 4265 | 4240 | 21119 |
| 475 | 20230927 | 105800 | 20370134230 | 4260 | 4260 | 4265 | 4255 | 7021 |
| 476 | 20230927 | 105700 | 20340228720 | 4255 | 4240 | 4260 | 4235 | 25472 |
| 477 | 20230927 | 105600 | 20232012810 | 4245 | 4300 | 4300 | 4230 | 128317 |
| 478 | 20230927 | 105500 | 19685725540 | 4305 | 4325 | 4325 | 4300 | 19982 |
| 479 | 20230927 | 105400 | 19599563330 | 4325 | 4340 | 4385 | 4310 | 23713 |
| 480 | 20230927 | 105300 | 19496605600 | 4335 | 4310 | 4380 | 4310 | 36271 |
| 481 | 20230927 | 105200 | 19339222575 | 4315 | 4290 | 4430 | 4265 | 103270 |
| 482 | 20230927 | 105100 | 18892562335 | 4290 | 4310 | 4310 | 4270 | 111406 |
| 483 | 20230927 | 105000 | 18414563830 | 4310 | 4310 | 4330 | 4310 | 22466 |
| 484 | 20230927 | 104900 | 18317559630 | 4315 | 4330 | 4330 | 4300 | 73809 |
| 485 | 20230927 | 104800 | 17999204820 | 4325 | 4355 | 4360 | 4310 | 108813 |
| 486 | 20230927 | 104700 | 17527633160 | 4345 | 4385 | 4425 | 4335 | 141653 |
| 487 | 20230927 | 104600 | 16907791445 | 4395 | 4510 | 4510 | 4365 | 242192 |
| 488 | 20230927 | 104500 | 15838424915 | 4505 | 4555 | 4560 | 4450 | 297381 |
| 489 | 20230927 | 104400 | 14498956630 | 4555 | 4405 | 4570 | 4400 | 486611 |
| 490 | 20230927 | 104300 | 12303156035 | 4400 | 4340 | 4400 | 4335 | 46989 |
| 491 | 20230927 | 104200 | 12097576575 | 4340 | 4295 | 4345 | 4295 | 14541 |
| 492 | 20230927 | 104100 | 12034738090 | 4295 | 4290 | 4310 | 4275 | 31307 |
| 493 | 20230927 | 104000 | 11900643590 | 4290 | 4310 | 4310 | 4290 | 5345 |
| 494 | 20230927 | 103900 | 11877692680 | 4310 | 4310 | 4310 | 4295 | 6530 |
| 495 | 20230927 | 103800 | 11849599950 | 4315 | 4300 | 4315 | 4300 | 3429 |
| 496 | 20230927 | 103700 | 11834832190 | 4295 | 4310 | 4310 | 4295 | 20877 |
| 497 | 20230927 | 103600 | 11745068620 | 4300 | 4330 | 4335 | 4295 | 33994 |
| 498 | 20230927 | 103500 | 11598747825 | 4330 | 4325 | 4330 | 4320 | 218 |
| 499 | 20230927 | 103400 | 11597805215 | 4330 | 4330 | 4330 | 4320 | 7602 |
| 500 | 20230927 | 103300 | 11564954235 | 4330 | 4330 | 4335 | 4315 | 14422 |
| 501 | 20230927 | 103200 | 11502645120 | 4345 | 4340 | 4345 | 4325 | 2281 |
| 502 | 20230927 | 103100 | 11492757075 | 4330 | 4345 | 4345 | 4330 | 1945 |
| 503 | 20230927 | 103000 | 11484328010 | 4345 | 4360 | 4360 | 4340 | 1036 |
| 504 | 20230927 | 102900 | 11479821610 | 4350 | 4365 | 4365 | 4350 | 3090 |
| 505 | 20230927 | 102800 | 11466351295 | 4365 | 4330 | 4365 | 4330 | 9999 |
| 506 | 20230927 | 102700 | 11422901285 | 4335 | 4330 | 4335 | 4325 | 79 |
| 507 | 20230927 | 102600 | 11422559580 | 4335 | 4330 | 4335 | 4325 | 3701 |
| 508 | 20230927 | 102500 | 11406547070 | 4325 | 4335 | 4340 | 4325 | 3512 |
| 509 | 20230927 | 102400 | 11391346575 | 4335 | 4330 | 4345 | 4320 | 2325 |
| 510 | 20230927 | 102300 | 11381287890 | 4325 | 4335 | 4350 | 4320 | 9342 |
| 511 | 20230927 | 102200 | 11340861945 | 4330 | 4335 | 4345 | 4325 | 3854 |
| 512 | 20230927 | 102100 | 11324168105 | 4335 | 4330 | 4345 | 4330 | 6503 |
| 513 | 20230927 | 102000 | 11295973785 | 4325 | 4330 | 4330 | 4325 | 3617 |
| 514 | 20230927 | 101900 | 11280324215 | 4325 | 4330 | 4335 | 4325 | 2167 |
| 515 | 20230927 | 101800 | 11270944125 | 4330 | 4335 | 4355 | 4330 | 4264 |
| 516 | 20230927 | 101700 | 11252475460 | 4330 | 4350 | 4355 | 4330 | 4152 |
| 517 | 20230927 | 101600 | 11234468415 | 4350 | 4335 | 4350 | 4330 | 1683 |
| 518 | 20230927 | 101500 | 11227166065 | 4335 | 4315 | 4335 | 4310 | 6879 |
| 519 | 20230927 | 101400 | 11197459100 | 4310 | 4325 | 4335 | 4310 | 10450 |
| 520 | 20230927 | 101300 | 11152348610 | 4345 | 4345 | 4350 | 4320 | 4091 |
| 521 | 20230927 | 101200 | 11134650375 | 4325 | 4350 | 4365 | 4325 | 9944 |
| 522 | 20230927 | 101100 | 11091506785 | 4350 | 4355 | 4375 | 4350 | 10517 |
| 523 | 20230927 | 101000 | 11045613480 | 4350 | 4365 | 4370 | 4350 | 3141 |
| 524 | 20230927 | 100900 | 11031939230 | 4365 | 4345 | 4370 | 4345 | 8564 |
| 525 | 20230927 | 100800 | 10994653085 | 4345 | 4335 | 4345 | 4320 | 46105 |
| 526 | 20230927 | 100700 | 10795187715 | 4335 | 4345 | 4345 | 4335 | 2798 |
| 527 | 20230927 | 100600 | 10783045195 | 4345 | 4355 | 4355 | 4345 | 9739 |
| 528 | 20230927 | 100500 | 10740688355 | 4355 | 4365 | 4365 | 4355 | 5715 |
| 529 | 20230927 | 100400 | 10715789035 | 4365 | 4355 | 4365 | 4350 | 7956 |
| 530 | 20230927 | 100300 | 10681134420 | 4355 | 4355 | 4365 | 4345 | 5194 |
| 531 | 20230927 | 100200 | 10658529680 | 4355 | 4365 | 4370 | 4325 | 47705 |
| 532 | 20230927 | 100100 | 10451145945 | 4365 | 4375 | 4375 | 4365 | 14378 |
| 533 | 20230927 | 100000 | 10388332075 | 4375 | 4370 | 4380 | 4370 | 6011 |
| 534 | 20230927 | 095900 | 10362045415 | 4370 | 4380 | 4385 | 4365 | 8691 |
| 535 | 20230927 | 095800 | 10324047775 | 4385 | 4410 | 4410 | 4385 | 13302 |
| 536 | 20230927 | 095700 | 10265515155 | 4410 | 4405 | 4420 | 4405 | 4434 |
| 537 | 20230927 | 095600 | 10245954930 | 4405 | 4405 | 4415 | 4405 | 4121 |
| 538 | 20230927 | 095500 | 10227783300 | 4405 | 4400 | 4410 | 4390 | 20286 |
| 539 | 20230927 | 095400 | 10138526765 | 4400 | 4385 | 4400 | 4385 | 9599 |
| 540 | 20230927 | 095300 | 10096393220 | 4385 | 4385 | 4390 | 4380 | 9441 |
| 541 | 20230927 | 095200 | 10054991175 | 4390 | 4375 | 4395 | 4375 | 10068 |
| 542 | 20230927 | 095100 | 10010838990 | 4380 | 4380 | 4390 | 4370 | 5935 |
| 543 | 20230927 | 095000 | 9984865920 | 4390 | 4365 | 4395 | 4365 | 10446 |
| 544 | 20230927 | 094900 | 9939165360 | 4365 | 4375 | 4375 | 4365 | 13431 |
| 545 | 20230927 | 094800 | 9880500135 | 4375 | 4390 | 4390 | 4370 | 10003 |
| 546 | 20230927 | 094700 | 9836739195 | 4390 | 4390 | 4390 | 4380 | 11243 |
| 547 | 20230927 | 094600 | 9787438285 | 4385 | 4380 | 4400 | 4375 | 19488 |
| 548 | 20230927 | 094500 | 9701944665 | 4380 | 4395 | 4400 | 4380 | 11801 |
| 549 | 20230927 | 094400 | 9650167875 | 4400 | 4395 | 4410 | 4395 | 6494 |
| 550 | 20230927 | 094300 | 9621617630 | 4395 | 4400 | 4410 | 4390 | 3186 |
| 551 | 20230927 | 094200 | 9607605095 | 4400 | 4415 | 4415 | 4395 | 5469 |
| 552 | 20230927 | 094100 | 9583510045 | 4415 | 4430 | 4430 | 4415 | 3368 |
| 553 | 20230927 | 094000 | 9568617940 | 4420 | 4400 | 4440 | 4400 | 8036 |
| 554 | 20230927 | 093900 | 9533081930 | 4400 | 4405 | 4405 | 4375 | 24239 |
| 555 | 20230927 | 093800 | 9426585150 | 4405 | 4410 | 4420 | 4400 | 17139 |
| 556 | 20230927 | 093700 | 9351044900 | 4425 | 4435 | 4435 | 4410 | 6676 |
| 557 | 20230927 | 093600 | 9321527600 | 4435 | 4400 | 4435 | 4400 | 12766 |
| 558 | 20230927 | 093500 | 9265119720 | 4400 | 4455 | 4465 | 4400 | 29869 |
| 559 | 20230927 | 093400 | 9132585430 | 4455 | 4440 | 4460 | 4440 | 17901 |
| 560 | 20230927 | 093300 | 9052918980 | 4445 | 4425 | 4445 | 4425 | 8062 |
| 561 | 20230927 | 093200 | 9017175130 | 4440 | 4440 | 4445 | 4415 | 6588 |
| 562 | 20230927 | 093100 | 8987985800 | 4445 | 4410 | 4450 | 4410 | 7641 |
| 563 | 20230927 | 093000 | 8954125125 | 4410 | 4440 | 4445 | 4400 | 8837 |
| 564 | 20230927 | 092900 | 8915031010 | 4445 | 4390 | 4445 | 4380 | 14531 |
| 565 | 20230927 | 092800 | 8851042545 | 4390 | 4430 | 4435 | 4390 | 22161 |
| 566 | 20230927 | 092700 | 8753256160 | 4430 | 4450 | 4450 | 4425 | 20955 |
| 567 | 20230927 | 092600 | 8660329650 | 4450 | 4445 | 4450 | 4420 | 11365 |
| 568 | 20230927 | 092500 | 8609863575 | 4445 | 4395 | 4450 | 4390 | 15387 |
| 569 | 20230927 | 092400 | 8541696860 | 4390 | 4375 | 4410 | 4370 | 17366 |
| 570 | 20230927 | 092300 | 8465574240 | 4375 | 4390 | 4405 | 4375 | 16396 |
| 571 | 20230927 | 092200 | 8393666205 | 4390 | 4410 | 4420 | 4390 | 30027 |
| 572 | 20230927 | 092100 | 8261365715 | 4410 | 4390 | 4450 | 4390 | 18971 |
| 573 | 20230927 | 092000 | 8177770645 | 4385 | 4380 | 4415 | 4380 | 23919 |
| 574 | 20230927 | 091900 | 8072679455 | 4375 | 4435 | 4455 | 4370 | 65419 |
| 575 | 20230927 | 091800 | 7783681740 | 4440 | 4460 | 4490 | 4410 | 144823 |
| 576 | 20230927 | 091700 | 7137536670 | 4455 | 4400 | 4470 | 4390 | 69476 |
| 577 | 20230927 | 091600 | 6828893745 | 4395 | 4415 | 4430 | 4385 | 65055 |
| 578 | 20230927 | 091500 | 6541675350 | 4410 | 4385 | 4420 | 4370 | 58075 |
| 579 | 20230927 | 091400 | 6286263045 | 4385 | 4360 | 4390 | 4345 | 26651 |
| 580 | 20230927 | 091300 | 6169860580 | 4370 | 4375 | 4380 | 4345 | 35119 |
| 581 | 20230927 | 091200 | 6016436735 | 4360 | 4340 | 4375 | 4230 | 111266 |
| 582 | 20230927 | 091100 | 5534735015 | 4340 | 4285 | 4340 | 4265 | 43941 |
| 583 | 20230927 | 091000 | 5345269690 | 4295 | 4275 | 4295 | 4250 | 57073 |
| 584 | 20230927 | 090900 | 5101828485 | 4275 | 4310 | 4320 | 4275 | 28568 |
| 585 | 20230927 | 090800 | 4978953410 | 4290 | 4300 | 4325 | 4270 | 55348 |
| 586 | 20230927 | 090700 | 4740579445 | 4300 | 4215 | 4300 | 4210 | 49241 |
| 587 | 20230927 | 090600 | 4530565650 | 4210 | 4265 | 4265 | 4205 | 188400 |
| 588 | 20230927 | 090500 | 3732369345 | 4265 | 4325 | 4330 | 4265 | 54334 |
| 589 | 20230927 | 090400 | 3498517580 | 4325 | 4275 | 4325 | 4250 | 49300 |
| 590 | 20230927 | 090300 | 3287845355 | 4260 | 4260 | 4300 | 4255 | 65261 |
| 591 | 20230927 | 090200 | 3008371615 | 4275 | 4305 | 4315 | 4225 | 194288 |
| 592 | 20230927 | 090100 | 2179302170 | 4305 | 4450 | 4455 | 4305 | 204770 |
| 593 | 20230927 | 090000 | 1284150365 | 4450 | 4400 | 4490 | 4370 | 269174 |