33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 3 | 20230927 | 190000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20230927 | 185900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20230927 | 185800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20230927 | 185700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20230927 | 185600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20230927 | 185500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20230927 | 185400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20230927 | 185300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20230927 | 185200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20230927 | 185100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20230927 | 185000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20230927 | 184900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20230927 | 184800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20230927 | 184700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20230927 | 184600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20230927 | 184500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20230927 | 184400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20230927 | 184300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20230927 | 184200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20230927 | 184100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20230927 | 184000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20230927 | 183900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20230927 | 183800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20230927 | 183700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20230927 | 183600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20230927 | 183500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20230927 | 183400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20230927 | 183300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20230927 | 183200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20230927 | 183100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 33 | 20230927 | 183000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20230927 | 182900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20230927 | 182800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20230927 | 182700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20230927 | 182600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20230927 | 182500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20230927 | 182400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20230927 | 182300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20230927 | 182200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20230927 | 182100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20230927 | 182000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20230927 | 181900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20230927 | 181800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20230927 | 181700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20230927 | 181600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20230927 | 181500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20230927 | 181400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20230927 | 181300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20230927 | 181200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20230927 | 181100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20230927 | 181000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20230927 | 180900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20230927 | 180800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20230927 | 180700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20230927 | 180600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20230927 | 180500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20230927 | 180400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20230927 | 180300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20230927 | 180200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20230927 | 180100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 63 | 20230927 | 180000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20230927 | 175900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20230927 | 175800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20230927 | 175700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20230927 | 175600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20230927 | 175500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20230927 | 175400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20230927 | 175300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20230927 | 175200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20230927 | 175100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20230927 | 175000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20230927 | 174900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20230927 | 174800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20230927 | 174700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20230927 | 174600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20230927 | 174500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20230927 | 174400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20230927 | 174300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20230927 | 174200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20230927 | 174100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20230927 | 174000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20230927 | 173900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20230927 | 173800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20230927 | 173700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20230927 | 173600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20230927 | 173500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20230927 | 173400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20230927 | 173300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20230927 | 173200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20230927 | 173100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 93 | 20230927 | 173000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20230927 | 172900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20230927 | 172800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20230927 | 172700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20230927 | 172600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20230927 | 172500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20230927 | 172400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20230927 | 172300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20230927 | 172200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20230927 | 172100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20230927 | 172000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20230927 | 171900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20230927 | 171800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20230927 | 171700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20230927 | 171600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20230927 | 171500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20230927 | 171400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20230927 | 171300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20230927 | 171200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20230927 | 171100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20230927 | 171000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20230927 | 170900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20230927 | 170800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20230927 | 170700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20230927 | 170600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20230927 | 170500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20230927 | 170400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20230927 | 170300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20230927 | 170200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20230927 | 170100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 123 | 20230927 | 170000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20230927 | 165900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20230927 | 165800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20230927 | 165700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20230927 | 165600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20230927 | 165500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20230927 | 165400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20230927 | 165300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20230927 | 165200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20230927 | 165100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20230927 | 165000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20230927 | 164900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20230927 | 164800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20230927 | 164700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20230927 | 164600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20230927 | 164500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20230927 | 164400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20230927 | 164300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20230927 | 164200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20230927 | 164100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20230927 | 164000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20230927 | 163900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20230927 | 163800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20230927 | 163700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20230927 | 163600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20230927 | 163500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20230927 | 163400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20230927 | 163300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20230927 | 163200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20230927 | 163100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 153 | 20230927 | 163000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20230927 | 162900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20230927 | 162800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20230927 | 162700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20230927 | 162600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20230927 | 162500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20230927 | 162400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20230927 | 162300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20230927 | 162200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20230927 | 162100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20230927 | 162000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20230927 | 161900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20230927 | 161800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20230927 | 161700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20230927 | 161600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20230927 | 161500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20230927 | 161400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20230927 | 161300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20230927 | 161200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20230927 | 161100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20230927 | 161000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20230927 | 160900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20230927 | 160800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20230927 | 160700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20230927 | 160600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20230927 | 160500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20230927 | 160400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20230927 | 160300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20230927 | 160200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20230927 | 160100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 183 | 20230927 | 160000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20230927 | 155900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20230927 | 155800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20230927 | 155700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20230927 | 155600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20230927 | 155500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20230927 | 155400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20230927 | 155300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20230927 | 155200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20230927 | 155100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20230927 | 155000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20230927 | 154900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20230927 | 154800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20230927 | 154700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20230927 | 154600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20230927 | 154500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20230927 | 154400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 200 | 20230927 | 154300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 201 | 20230927 | 154200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 202 | 20230927 | 154100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 203 | 20230927 | 154000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 204 | 20230927 | 153900 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 205 | 20230927 | 153800 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 206 | 20230927 | 153700 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 207 | 20230927 | 153600 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 208 | 20230927 | 153500 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 209 | 20230927 | 153400 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 210 | 20230927 | 153300 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 211 | 20230927 | 153200 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 212 | 20230927 | 153100 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 213 | 20230927 | 153000 | 144068579400 | 54200 | 54200 | 54200 | 54200 | 44747 |
| 214 | 20230927 | 152900 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 215 | 20230927 | 152800 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 216 | 20230927 | 152700 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 217 | 20230927 | 152600 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 218 | 20230927 | 152500 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 219 | 20230927 | 152400 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 220 | 20230927 | 152300 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 221 | 20230927 | 152200 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 222 | 20230927 | 152100 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 223 | 20230927 | 152000 | 141643292000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 224 | 20230927 | 151900 | 141643292000 | 54200 | 54200 | 54300 | 54100 | 11805 |
| 225 | 20230927 | 151800 | 141003659400 | 54200 | 54200 | 54300 | 54200 | 5433 |
| 226 | 20230927 | 151700 | 140708882400 | 54200 | 54300 | 54400 | 54200 | 14938 |
| 227 | 20230927 | 151600 | 139898339800 | 54300 | 54300 | 54400 | 54200 | 14789 |
| 228 | 20230927 | 151500 | 139095312200 | 54200 | 54200 | 54300 | 54100 | 13360 |
| 229 | 20230927 | 151400 | 138371202800 | 54200 | 54200 | 54200 | 54100 | 6640 |
| 230 | 20230927 | 151300 | 138011770700 | 54100 | 54100 | 54200 | 54100 | 4868 |
| 231 | 20230927 | 151200 | 137748335500 | 54100 | 54100 | 54100 | 54000 | 5826 |
| 232 | 20230927 | 151100 | 137433319000 | 54000 | 54100 | 54100 | 54000 | 10164 |
| 233 | 20230927 | 151000 | 136883887100 | 54100 | 54200 | 54300 | 54100 | 6181 |
| 234 | 20230927 | 150900 | 136549285100 | 54200 | 54200 | 54300 | 54100 | 13914 |
| 235 | 20230927 | 150800 | 135795381000 | 54300 | 54400 | 54400 | 54200 | 13597 |
| 236 | 20230927 | 150700 | 135056635800 | 54400 | 54400 | 54400 | 54300 | 6221 |
| 237 | 20230927 | 150600 | 134718404900 | 54400 | 54300 | 54400 | 54300 | 5776 |
| 238 | 20230927 | 150500 | 134404318200 | 54400 | 54200 | 54400 | 54200 | 31012 |
| 239 | 20230927 | 150400 | 132719707100 | 54300 | 54300 | 54300 | 54200 | 8090 |
| 240 | 20230927 | 150300 | 132280762500 | 54300 | 54200 | 54300 | 54100 | 19518 |
| 241 | 20230927 | 150200 | 131222873100 | 54200 | 54100 | 54200 | 54000 | 10791 |
| 242 | 20230927 | 150100 | 130638785900 | 54100 | 54100 | 54100 | 54000 | 3695 |
| 243 | 20230927 | 150000 | 130438983100 | 54100 | 54100 | 54100 | 54000 | 7582 |
| 244 | 20230927 | 145900 | 130029016400 | 54100 | 54100 | 54100 | 53900 | 20079 |
| 245 | 20230927 | 145800 | 128944765500 | 54000 | 54100 | 54200 | 54000 | 8679 |
| 246 | 20230927 | 145700 | 128475240300 | 54100 | 54100 | 54100 | 54000 | 4522 |
| 247 | 20230927 | 145600 | 128230640700 | 54100 | 54200 | 54200 | 54000 | 2670 |
| 248 | 20230927 | 145500 | 128086211000 | 54200 | 54000 | 54200 | 54000 | 11606 |
| 249 | 20230927 | 145400 | 127458174900 | 54000 | 54000 | 54100 | 54000 | 7899 |
| 250 | 20230927 | 145300 | 127030952100 | 54000 | 54000 | 54100 | 54000 | 7095 |
| 251 | 20230927 | 145200 | 126647535600 | 54000 | 54100 | 54100 | 54000 | 3658 |
| 252 | 20230927 | 145100 | 126449762600 | 54000 | 53900 | 54100 | 53900 | 10834 |
| 253 | 20230927 | 145000 | 125864451800 | 53900 | 54000 | 54100 | 53900 | 7147 |
| 254 | 20230927 | 144900 | 125478727100 | 54000 | 54100 | 54100 | 54000 | 6224 |
| 255 | 20230927 | 144800 | 125142398300 | 54000 | 54000 | 54100 | 54000 | 2946 |
| 256 | 20230927 | 144700 | 124983209100 | 54000 | 54100 | 54200 | 54000 | 9871 |
| 257 | 20230927 | 144600 | 124449158600 | 54200 | 54200 | 54200 | 54100 | 4158 |
| 258 | 20230927 | 144500 | 124223882000 | 54100 | 54100 | 54200 | 54100 | 2008 |
| 259 | 20230927 | 144400 | 124115191500 | 54100 | 54200 | 54200 | 54100 | 5770 |
| 260 | 20230927 | 144300 | 123802964900 | 54200 | 54200 | 54200 | 54100 | 7416 |
| 261 | 20230927 | 144200 | 123401390400 | 54200 | 54100 | 54200 | 54100 | 7048 |
| 262 | 20230927 | 144100 | 123019429900 | 54200 | 53900 | 54200 | 53900 | 40275 |
| 263 | 20230927 | 144000 | 120842596100 | 53900 | 53800 | 54000 | 53800 | 11099 |
| 264 | 20230927 | 143900 | 120244386200 | 53900 | 53800 | 53900 | 53800 | 1600 |
| 265 | 20230927 | 143800 | 120158264700 | 53800 | 53900 | 53900 | 53800 | 1793 |
| 266 | 20230927 | 143700 | 120061726100 | 53800 | 53900 | 54000 | 53800 | 6823 |
| 267 | 20230927 | 143600 | 119693991800 | 53900 | 54000 | 54000 | 53900 | 3167 |
| 268 | 20230927 | 143500 | 119523158400 | 53900 | 54000 | 54000 | 53900 | 2131 |
| 269 | 20230927 | 143400 | 119408206100 | 54000 | 54000 | 54000 | 53900 | 1328 |
| 270 | 20230927 | 143300 | 119336557800 | 53900 | 54000 | 54000 | 53900 | 2076 |
| 271 | 20230927 | 143200 | 119224501100 | 53900 | 53900 | 54000 | 53900 | 5904 |
| 272 | 20230927 | 143100 | 118906135600 | 53900 | 53900 | 53900 | 53800 | 1489 |
| 273 | 20230927 | 143000 | 118825905400 | 53900 | 53900 | 54000 | 53800 | 3734 |
| 274 | 20230927 | 142900 | 118624600600 | 53900 | 53900 | 54000 | 53800 | 5075 |
| 275 | 20230927 | 142800 | 118351057100 | 53900 | 53900 | 54000 | 53800 | 7696 |
| 276 | 20230927 | 142700 | 117936279500 | 53800 | 53900 | 53900 | 53800 | 5654 |
| 277 | 20230927 | 142600 | 117631539800 | 53900 | 53800 | 53900 | 53700 | 9835 |
| 278 | 20230927 | 142500 | 117102606100 | 53800 | 53700 | 53800 | 53700 | 5365 |
| 279 | 20230927 | 142400 | 116814461500 | 53700 | 53900 | 53900 | 53700 | 7677 |
| 280 | 20230927 | 142300 | 116401318200 | 53900 | 54000 | 54000 | 53900 | 13547 |
| 281 | 20230927 | 142200 | 115670757500 | 54000 | 54000 | 54000 | 53900 | 4709 |
| 282 | 20230927 | 142100 | 115416681000 | 53900 | 53900 | 54000 | 53900 | 24352 |
| 283 | 20230927 | 142000 | 114101818200 | 53900 | 53800 | 54000 | 53800 | 13910 |
| 284 | 20230927 | 141900 | 113352082200 | 53900 | 53800 | 53900 | 53800 | 3128 |
| 285 | 20230927 | 141800 | 113183575800 | 53800 | 53800 | 53900 | 53700 | 11218 |
| 286 | 20230927 | 141700 | 112580033800 | 53700 | 53700 | 53800 | 53600 | 10399 |
| 287 | 20230927 | 141600 | 112021613600 | 53700 | 53700 | 53700 | 53600 | 1550 |
| 288 | 20230927 | 141500 | 111938390800 | 53700 | 53700 | 53700 | 53600 | 1089 |
| 289 | 20230927 | 141400 | 111879937900 | 53600 | 53700 | 53700 | 53600 | 1612 |
| 290 | 20230927 | 141300 | 111793378500 | 53700 | 53600 | 53700 | 53600 | 2106 |
| 291 | 20230927 | 141200 | 111680345600 | 53700 | 53700 | 53700 | 53600 | 3522 |
| 292 | 20230927 | 141100 | 111491226500 | 53700 | 53600 | 53700 | 53500 | 7788 |
| 293 | 20230927 | 141000 | 111073683600 | 53600 | 53500 | 53600 | 53500 | 1445 |
| 294 | 20230927 | 140900 | 110996298200 | 53500 | 53500 | 53500 | 53400 | 3010 |
| 295 | 20230927 | 140800 | 110835273100 | 53500 | 53500 | 53500 | 53400 | 2268 |
| 296 | 20230927 | 140700 | 110713947600 | 53500 | 53500 | 53500 | 53400 | 3330 |
| 297 | 20230927 | 140600 | 110535833700 | 53400 | 53400 | 53500 | 53400 | 1432 |
| 298 | 20230927 | 140500 | 110459292800 | 53500 | 53500 | 53500 | 53400 | 3217 |
| 299 | 20230927 | 140400 | 110287344300 | 53500 | 53400 | 53500 | 53400 | 4020 |
| 300 | 20230927 | 140300 | 110072664000 | 53400 | 53400 | 53400 | 53300 | 434 |
| 301 | 20230927 | 140200 | 110049492200 | 53400 | 53500 | 53500 | 53300 | 5014 |
| 302 | 20230927 | 140100 | 109781713300 | 53400 | 53500 | 53500 | 53400 | 1764 |
| 303 | 20230927 | 140000 | 109687424300 | 53400 | 53400 | 53500 | 53400 | 1230 |
| 304 | 20230927 | 135900 | 109621717400 | 53400 | 53400 | 53500 | 53400 | 3175 |
| 305 | 20230927 | 135800 | 109452169600 | 53300 | 53300 | 53400 | 53300 | 645 |
| 306 | 20230927 | 135700 | 109417767800 | 53400 | 53400 | 53400 | 53400 | 416 |
| 307 | 20230927 | 135600 | 109395553400 | 53400 | 53400 | 53500 | 53300 | 2826 |
| 308 | 20230927 | 135500 | 109244646400 | 53400 | 53300 | 53500 | 53300 | 4652 |
| 309 | 20230927 | 135400 | 108996012600 | 53400 | 53400 | 53400 | 53300 | 701 |
| 310 | 20230927 | 135300 | 108958586900 | 53400 | 53300 | 53400 | 53300 | 1443 |
| 311 | 20230927 | 135200 | 108881559300 | 53300 | 53300 | 53400 | 53300 | 765 |
| 312 | 20230927 | 135100 | 108840769000 | 53300 | 53400 | 53400 | 53300 | 917 |
| 313 | 20230927 | 135000 | 108791852800 | 53400 | 53600 | 53600 | 53300 | 8668 |
| 314 | 20230927 | 134900 | 108328227800 | 53500 | 53600 | 53600 | 53500 | 1127 |
| 315 | 20230927 | 134800 | 108267857600 | 53500 | 53500 | 53600 | 53500 | 556 |
| 316 | 20230927 | 134700 | 108238079900 | 53600 | 53500 | 53600 | 53500 | 2219 |
| 317 | 20230927 | 134600 | 108119156700 | 53500 | 53500 | 53600 | 53400 | 5643 |
| 318 | 20230927 | 134500 | 107817242700 | 53400 | 53400 | 53500 | 53400 | 5240 |
| 319 | 20230927 | 134400 | 107537063000 | 53400 | 53400 | 53400 | 53300 | 4061 |
| 320 | 20230927 | 134300 | 107320226300 | 53300 | 53400 | 53500 | 53300 | 2736 |
| 321 | 20230927 | 134200 | 107174121800 | 53400 | 53200 | 53400 | 53200 | 4961 |
| 322 | 20230927 | 134100 | 106909675400 | 53300 | 53200 | 53300 | 53200 | 792 |
| 323 | 20230927 | 134000 | 106867517700 | 53200 | 53200 | 53300 | 53200 | 1115 |
| 324 | 20230927 | 133900 | 106808107600 | 53200 | 53200 | 53300 | 53200 | 959 |
| 325 | 20230927 | 133800 | 106757069700 | 53200 | 53200 | 53300 | 53200 | 580 |
| 326 | 20230927 | 133700 | 106726199500 | 53200 | 53300 | 53300 | 53200 | 688 |
| 327 | 20230927 | 133600 | 106689579200 | 53300 | 53200 | 53300 | 53200 | 637 |
| 328 | 20230927 | 133500 | 106655660100 | 53300 | 53200 | 53300 | 53200 | 1613 |
| 329 | 20230927 | 133400 | 106569698800 | 53200 | 53300 | 53300 | 53200 | 1568 |
| 330 | 20230927 | 133300 | 106486221000 | 53300 | 53200 | 53300 | 53200 | 947 |
| 331 | 20230927 | 133200 | 106435790300 | 53200 | 53200 | 53300 | 53200 | 514 |
| 332 | 20230927 | 133100 | 106408442900 | 53200 | 53400 | 53400 | 53200 | 2811 |
| 333 | 20230927 | 133000 | 106258599600 | 53300 | 53300 | 53400 | 53300 | 852 |
| 334 | 20230927 | 132900 | 106213161500 | 53400 | 53500 | 53500 | 53400 | 2429 |
| 335 | 20230927 | 132800 | 106083404400 | 53400 | 53400 | 53600 | 53400 | 5844 |
| 336 | 20230927 | 132700 | 105770721700 | 53500 | 53300 | 53500 | 53300 | 5109 |
| 337 | 20230927 | 132600 | 105497903900 | 53300 | 53300 | 53400 | 53200 | 3808 |
| 338 | 20230927 | 132500 | 105294912900 | 53200 | 53200 | 53300 | 53200 | 1122 |
| 339 | 20230927 | 132400 | 105235179500 | 53200 | 53200 | 53300 | 53200 | 1039 |
| 340 | 20230927 | 132300 | 105179883300 | 53200 | 53200 | 53300 | 53200 | 1498 |
| 341 | 20230927 | 132200 | 105100175900 | 53200 | 53300 | 53300 | 53200 | 3290 |
| 342 | 20230927 | 132100 | 104924922900 | 53400 | 53300 | 53400 | 53300 | 997 |
| 343 | 20230927 | 132000 | 104871684600 | 53300 | 53300 | 53400 | 53300 | 816 |
| 344 | 20230927 | 131900 | 104828158000 | 53300 | 53400 | 53400 | 53300 | 884 |
| 345 | 20230927 | 131800 | 104780968600 | 53300 | 53400 | 53400 | 53200 | 2862 |
| 346 | 20230927 | 131700 | 104628333700 | 53400 | 53200 | 53500 | 53100 | 32792 |
| 347 | 20230927 | 131600 | 102876353800 | 53200 | 53100 | 53300 | 53100 | 2660 |
| 348 | 20230927 | 131500 | 102734837800 | 53100 | 53100 | 53200 | 53000 | 2592 |
| 349 | 20230927 | 131400 | 102597200900 | 53100 | 53100 | 53200 | 53100 | 1886 |
| 350 | 20230927 | 131300 | 102497030700 | 53100 | 53100 | 53200 | 53100 | 2974 |
| 351 | 20230927 | 131200 | 102339087600 | 53100 | 53200 | 53200 | 53100 | 3520 |
| 352 | 20230927 | 131100 | 102151827800 | 53300 | 53300 | 53300 | 53100 | 12894 |
| 353 | 20230927 | 131000 | 101465748700 | 53300 | 53300 | 53400 | 53300 | 3543 |
| 354 | 20230927 | 130900 | 101276906200 | 53200 | 53300 | 53300 | 53200 | 1001 |
| 355 | 20230927 | 130800 | 101223554100 | 53300 | 53300 | 53300 | 53200 | 5562 |
| 356 | 20230927 | 130700 | 100927144400 | 53300 | 53300 | 53300 | 53200 | 3591 |
| 357 | 20230927 | 130600 | 100735756600 | 53200 | 53200 | 53300 | 53200 | 599 |
| 358 | 20230927 | 130500 | 100703849900 | 53200 | 53200 | 53300 | 53200 | 2542 |
| 359 | 20230927 | 130400 | 100568615300 | 53200 | 53200 | 53300 | 53100 | 4370 |
| 360 | 20230927 | 130300 | 100336156800 | 53100 | 53200 | 53200 | 53100 | 3065 |
| 361 | 20230927 | 130200 | 100173118000 | 53300 | 53200 | 53300 | 53200 | 1154 |
| 362 | 20230927 | 130100 | 100111720200 | 53200 | 53300 | 53300 | 53200 | 490 |
| 363 | 20230927 | 130000 | 100085645300 | 53300 | 53200 | 53300 | 53200 | 1612 |
| 364 | 20230927 | 125900 | 99999814500 | 53200 | 53300 | 53300 | 53200 | 2062 |
| 365 | 20230927 | 125800 | 99890084600 | 53300 | 53200 | 53300 | 53100 | 3252 |
| 366 | 20230927 | 125700 | 99717071900 | 53200 | 53100 | 53200 | 53100 | 1390 |
| 367 | 20230927 | 125600 | 99643257700 | 53200 | 53100 | 53200 | 53100 | 5103 |
| 368 | 20230927 | 125500 | 99372206300 | 53100 | 53200 | 53300 | 53100 | 3386 |
| 369 | 20230927 | 125400 | 99192113100 | 53200 | 53300 | 53300 | 53200 | 371 |
| 370 | 20230927 | 125300 | 99172347000 | 53300 | 53300 | 53300 | 53200 | 796 |
| 371 | 20230927 | 125200 | 99129950700 | 53200 | 53300 | 53400 | 53200 | 4884 |
| 372 | 20230927 | 125100 | 98869728400 | 53300 | 53200 | 53400 | 53200 | 9516 |
| 373 | 20230927 | 125000 | 98362486200 | 53200 | 53100 | 53300 | 53100 | 3870 |
| 374 | 20230927 | 124900 | 98156625200 | 53100 | 53100 | 53100 | 53100 | 970 |
| 375 | 20230927 | 124800 | 98105118200 | 53100 | 53200 | 53200 | 53100 | 2253 |
| 376 | 20230927 | 124700 | 97985374500 | 53200 | 53200 | 53300 | 53100 | 4278 |
| 377 | 20230927 | 124600 | 97757801400 | 53200 | 53200 | 53200 | 53100 | 6316 |
| 378 | 20230927 | 124500 | 97421806700 | 53100 | 53200 | 53200 | 53100 | 1666 |
| 379 | 20230927 | 124400 | 97333228500 | 53200 | 53200 | 53300 | 53100 | 6142 |
| 380 | 20230927 | 124300 | 97006483400 | 53100 | 53100 | 53200 | 53100 | 1228 |
| 381 | 20230927 | 124200 | 96941223900 | 53100 | 53200 | 53200 | 53100 | 2043 |
| 382 | 20230927 | 124100 | 96832687100 | 53200 | 52800 | 53200 | 52800 | 12562 |
| 383 | 20230927 | 124000 | 96167028200 | 52800 | 52800 | 52800 | 52700 | 1528 |
| 384 | 20230927 | 123900 | 96086354300 | 52800 | 52800 | 52800 | 52700 | 853 |
| 385 | 20230927 | 123800 | 96041316500 | 52800 | 52700 | 52800 | 52700 | 1464 |
| 386 | 20230927 | 123700 | 95964040100 | 52700 | 52700 | 52800 | 52700 | 1230 |
| 387 | 20230927 | 123600 | 95899218000 | 52700 | 52700 | 52700 | 52700 | 7046 |
| 388 | 20230927 | 123500 | 95527893800 | 52700 | 52800 | 52800 | 52700 | 1227 |
| 389 | 20230927 | 123400 | 95463110000 | 52800 | 52600 | 52800 | 52600 | 5048 |
| 390 | 20230927 | 123300 | 95196911900 | 52600 | 52700 | 52700 | 52600 | 592 |
| 391 | 20230927 | 123200 | 95165771700 | 52600 | 52500 | 52700 | 52500 | 10023 |
| 392 | 20230927 | 123100 | 94638902300 | 52500 | 52600 | 52700 | 52500 | 2656 |
| 393 | 20230927 | 123000 | 94499194500 | 52600 | 52700 | 52700 | 52600 | 829 |
| 394 | 20230927 | 122900 | 94455533600 | 52700 | 52600 | 52700 | 52600 | 120 |
| 395 | 20230927 | 122800 | 94449215700 | 52600 | 52700 | 52700 | 52600 | 226 |
| 396 | 20230927 | 122700 | 94437315800 | 52700 | 52600 | 52700 | 52600 | 470 |
| 397 | 20230927 | 122600 | 94412566800 | 52700 | 52700 | 52700 | 52600 | 1109 |
| 398 | 20230927 | 122500 | 94354225300 | 52700 | 52700 | 52700 | 52600 | 391 |
| 399 | 20230927 | 122400 | 94333632300 | 52700 | 52600 | 52700 | 52600 | 616 |
| 400 | 20230927 | 122300 | 94301201600 | 52600 | 52700 | 52700 | 52600 | 2145 |
| 401 | 20230927 | 122200 | 94188363700 | 52600 | 52600 | 52700 | 52600 | 1063 |
| 402 | 20230927 | 122100 | 94132443300 | 52600 | 52600 | 52700 | 52600 | 626 |
| 403 | 20230927 | 122000 | 94099493800 | 52600 | 52700 | 52700 | 52600 | 1124 |
| 404 | 20230927 | 121900 | 94040301700 | 52700 | 52700 | 52700 | 52600 | 939 |
| 405 | 20230927 | 121800 | 93990870600 | 52600 | 52600 | 52700 | 52500 | 1514 |
| 406 | 20230927 | 121700 | 93911242300 | 52600 | 52600 | 52600 | 52500 | 5690 |
| 407 | 20230927 | 121600 | 93611960600 | 52600 | 52500 | 52600 | 52500 | 773 |
| 408 | 20230927 | 121500 | 93571367800 | 52500 | 52600 | 52600 | 52500 | 1514 |
| 409 | 20230927 | 121400 | 93491853200 | 52600 | 52600 | 52600 | 52500 | 455 |
| 410 | 20230927 | 121300 | 93467938100 | 52600 | 52600 | 52600 | 52500 | 992 |
| 411 | 20230927 | 121200 | 93415770600 | 52500 | 52600 | 52600 | 52500 | 363 |
| 412 | 20230927 | 121100 | 93396711500 | 52600 | 52500 | 52600 | 52500 | 358 |
| 413 | 20230927 | 121000 | 93377911500 | 52500 | 52600 | 52600 | 52500 | 1686 |
| 414 | 20230927 | 120900 | 93289312700 | 52600 | 52500 | 52700 | 52500 | 2055 |
| 415 | 20230927 | 120800 | 93181205000 | 52600 | 52600 | 52700 | 52600 | 1257 |
| 416 | 20230927 | 120700 | 93115084400 | 52700 | 52700 | 52700 | 52600 | 701 |
| 417 | 20230927 | 120600 | 93078188600 | 52700 | 52400 | 52700 | 52400 | 10438 |
| 418 | 20230927 | 120500 | 92530481800 | 52400 | 52500 | 52500 | 52400 | 5828 |
| 419 | 20230927 | 120400 | 92225021100 | 52400 | 52400 | 52500 | 52400 | 3967 |
| 420 | 20230927 | 120300 | 92016860700 | 52500 | 52500 | 52500 | 52400 | 154 |
| 421 | 20230927 | 120200 | 92008779500 | 52500 | 52400 | 52500 | 52400 | 1119 |
| 422 | 20230927 | 120100 | 91950116000 | 52400 | 52500 | 52500 | 52400 | 1401 |
| 423 | 20230927 | 120000 | 91876589800 | 52500 | 52600 | 52600 | 52400 | 4930 |
| 424 | 20230927 | 115900 | 91617781800 | 52500 | 52600 | 52600 | 52500 | 563 |
| 425 | 20230927 | 115800 | 91588220000 | 52500 | 52600 | 52700 | 52500 | 4358 |
| 426 | 20230927 | 115700 | 91359010500 | 52700 | 52700 | 52700 | 52600 | 943 |
| 427 | 20230927 | 115600 | 91309363800 | 52600 | 52600 | 52700 | 52600 | 323 |
| 428 | 20230927 | 115500 | 91292362800 | 52700 | 52600 | 52700 | 52600 | 1092 |
| 429 | 20230927 | 115400 | 91234907700 | 52600 | 52600 | 52700 | 52600 | 973 |
| 430 | 20230927 | 115300 | 91183665900 | 52700 | 52700 | 52700 | 52600 | 748 |
| 431 | 20230927 | 115200 | 91144283600 | 52700 | 52700 | 52700 | 52600 | 1174 |
| 432 | 20230927 | 115100 | 91082447400 | 52700 | 52800 | 52800 | 52600 | 1329 |
| 433 | 20230927 | 115000 | 91012407700 | 52800 | 52700 | 52900 | 52700 | 2585 |
| 434 | 20230927 | 114900 | 90875962400 | 52800 | 52700 | 52800 | 52600 | 2809 |
| 435 | 20230927 | 114800 | 90727928500 | 52700 | 52600 | 52700 | 52600 | 1109 |
| 436 | 20230927 | 114700 | 90669490200 | 52700 | 52600 | 52700 | 52500 | 3885 |
| 437 | 20230927 | 114600 | 90465044300 | 52600 | 52500 | 52600 | 52500 | 5887 |
| 438 | 20230927 | 114500 | 90155907800 | 52500 | 52500 | 52500 | 52400 | 854 |
| 439 | 20230927 | 114400 | 90111125900 | 52500 | 52400 | 52500 | 52400 | 711 |
| 440 | 20230927 | 114300 | 90073849800 | 52400 | 52500 | 52500 | 52400 | 1874 |
| 441 | 20230927 | 114200 | 89975618200 | 52400 | 52600 | 52600 | 52400 | 8019 |
| 442 | 20230927 | 114100 | 89555081500 | 52600 | 52600 | 52600 | 52500 | 1558 |
| 443 | 20230927 | 114000 | 89473233100 | 52500 | 52700 | 52700 | 52500 | 4288 |
| 444 | 20230927 | 113900 | 89247854700 | 52600 | 52700 | 52700 | 52600 | 1280 |
| 445 | 20230927 | 113800 | 89180493600 | 52700 | 52800 | 52800 | 52700 | 1864 |
| 446 | 20230927 | 113700 | 89082258000 | 52800 | 52800 | 52800 | 52700 | 2267 |
| 447 | 20230927 | 113600 | 88962633600 | 52800 | 52800 | 52800 | 52700 | 2193 |
| 448 | 20230927 | 113500 | 88846865500 | 52900 | 53000 | 53000 | 52900 | 3184 |
| 449 | 20230927 | 113400 | 88678373400 | 52900 | 52800 | 52900 | 52800 | 1697 |
| 450 | 20230927 | 113300 | 88588623600 | 52800 | 52900 | 53000 | 52800 | 1226 |
| 451 | 20230927 | 113200 | 88523781900 | 52900 | 52900 | 52900 | 52700 | 6726 |
| 452 | 20230927 | 113100 | 88168619500 | 52900 | 52900 | 52900 | 52800 | 2455 |
| 453 | 20230927 | 113000 | 88038761700 | 52800 | 52800 | 52900 | 52700 | 2728 |
| 454 | 20230927 | 112900 | 87894724400 | 52700 | 52700 | 52800 | 52700 | 1606 |
| 455 | 20230927 | 112800 | 87810022400 | 52800 | 52700 | 52800 | 52700 | 1193 |
| 456 | 20230927 | 112700 | 87747128000 | 52700 | 52800 | 52800 | 52700 | 605 |
| 457 | 20230927 | 112600 | 87715205900 | 52800 | 52700 | 52800 | 52700 | 2066 |
| 458 | 20230927 | 112500 | 87606164100 | 52800 | 52700 | 52800 | 52700 | 1380 |
| 459 | 20230927 | 112400 | 87533406300 | 52700 | 52800 | 52800 | 52700 | 2339 |
| 460 | 20230927 | 112300 | 87410071500 | 52800 | 52800 | 52800 | 52700 | 4489 |
| 461 | 20230927 | 112200 | 87173156100 | 52800 | 52800 | 52800 | 52600 | 6040 |
| 462 | 20230927 | 112100 | 86854539500 | 52700 | 52500 | 52700 | 52400 | 12225 |
| 463 | 20230927 | 112000 | 86211831200 | 52600 | 52400 | 52600 | 52400 | 6381 |
| 464 | 20230927 | 111900 | 85876976300 | 52400 | 52500 | 52600 | 52400 | 2991 |
| 465 | 20230927 | 111800 | 85720007900 | 52500 | 52500 | 52600 | 52500 | 1422 |
| 466 | 20230927 | 111700 | 85645352300 | 52500 | 52500 | 52600 | 52500 | 12032 |
| 467 | 20230927 | 111600 | 85013093700 | 52500 | 52500 | 52600 | 52500 | 1500 |
| 468 | 20230927 | 111500 | 84934321400 | 52500 | 52600 | 52600 | 52500 | 2761 |
| 469 | 20230927 | 111400 | 84789130600 | 52600 | 52600 | 52700 | 52600 | 3976 |
| 470 | 20230927 | 111300 | 84579986100 | 52700 | 52500 | 52700 | 52500 | 2604 |
| 471 | 20230927 | 111200 | 84443041100 | 52600 | 52600 | 52600 | 52500 | 4928 |
| 472 | 20230927 | 111100 | 84184184200 | 52600 | 52600 | 52600 | 52500 | 1782 |
| 473 | 20230927 | 111000 | 84090529100 | 52600 | 52400 | 52600 | 52400 | 4914 |
| 474 | 20230927 | 110900 | 83832600000 | 52400 | 52400 | 52500 | 52300 | 2742 |
| 475 | 20230927 | 110800 | 83688930800 | 52400 | 52500 | 52500 | 52400 | 10222 |
| 476 | 20230927 | 110700 | 83153280300 | 52400 | 52500 | 52500 | 52400 | 5572 |
| 477 | 20230927 | 110600 | 82861197300 | 52400 | 52600 | 52700 | 52400 | 36913 |
| 478 | 20230927 | 110500 | 80922173200 | 52600 | 52600 | 52700 | 52600 | 1829 |
| 479 | 20230927 | 110400 | 80825894800 | 52700 | 52800 | 52800 | 52600 | 3345 |
| 480 | 20230927 | 110300 | 80649618000 | 52700 | 52800 | 52800 | 52700 | 2615 |
| 481 | 20230927 | 110200 | 80511788500 | 52700 | 52800 | 52800 | 52700 | 1780 |
| 482 | 20230927 | 110100 | 80417970500 | 52700 | 52900 | 52900 | 52700 | 2837 |
| 483 | 20230927 | 110000 | 80268217100 | 52800 | 53000 | 53000 | 52800 | 9661 |
| 484 | 20230927 | 105900 | 79757276600 | 53000 | 53000 | 53000 | 52900 | 2677 |
| 485 | 20230927 | 105800 | 79615519700 | 53000 | 53000 | 53000 | 52900 | 1416 |
| 486 | 20230927 | 105700 | 79540536700 | 53000 | 53000 | 53100 | 53000 | 6589 |
| 487 | 20230927 | 105600 | 79191280100 | 53000 | 53100 | 53100 | 53000 | 855 |
| 488 | 20230927 | 105500 | 79145918500 | 53000 | 53100 | 53100 | 53000 | 2992 |
| 489 | 20230927 | 105400 | 78987120100 | 53100 | 53000 | 53100 | 52900 | 5877 |
| 490 | 20230927 | 105300 | 78675578700 | 53000 | 52900 | 53000 | 52900 | 3649 |
| 491 | 20230927 | 105200 | 78482260400 | 53000 | 52900 | 53000 | 52800 | 5645 |
| 492 | 20230927 | 105100 | 78183649300 | 52800 | 52800 | 53000 | 52800 | 6970 |
| 493 | 20230927 | 105000 | 77815055300 | 52900 | 52900 | 52900 | 52700 | 10587 |
| 494 | 20230927 | 104900 | 77255820800 | 52900 | 52700 | 52900 | 52700 | 9791 |
| 495 | 20230927 | 104800 | 76738853900 | 52800 | 52700 | 52800 | 52600 | 6122 |
| 496 | 20230927 | 104700 | 76416184500 | 52700 | 52700 | 52700 | 52600 | 6081 |
| 497 | 20230927 | 104600 | 76096156000 | 52600 | 52800 | 52800 | 52600 | 11283 |
| 498 | 20230927 | 104500 | 75501443300 | 52700 | 52800 | 52900 | 52700 | 10391 |
| 499 | 20230927 | 104400 | 74952859300 | 52800 | 52900 | 52900 | 52800 | 2912 |
| 500 | 20230927 | 104300 | 74798980700 | 52900 | 52900 | 53000 | 52800 | 5477 |
| 501 | 20230927 | 104200 | 74509244600 | 52900 | 52800 | 53000 | 52800 | 3206 |
| 502 | 20230927 | 104100 | 74339640200 | 52800 | 53000 | 53100 | 52700 | 37060 |
| 503 | 20230927 | 104000 | 72377918100 | 53100 | 53100 | 53200 | 53000 | 10446 |
| 504 | 20230927 | 103900 | 71823335000 | 53100 | 53200 | 53200 | 53100 | 5810 |
| 505 | 20230927 | 103800 | 71514561500 | 53200 | 53100 | 53200 | 53100 | 1753 |
| 506 | 20230927 | 103700 | 71421417500 | 53200 | 53300 | 53300 | 53100 | 7205 |
| 507 | 20230927 | 103600 | 71037988800 | 53200 | 53200 | 53300 | 53200 | 7049 |
| 508 | 20230927 | 103500 | 70662979200 | 53200 | 53400 | 53400 | 53200 | 10987 |
| 509 | 20230927 | 103400 | 70077126400 | 53400 | 53500 | 53500 | 53400 | 1113 |
| 510 | 20230927 | 103300 | 70017621300 | 53500 | 53400 | 53500 | 53400 | 2582 |
| 511 | 20230927 | 103200 | 69879571700 | 53400 | 53400 | 53500 | 53400 | 3602 |
| 512 | 20230927 | 103100 | 69687223500 | 53400 | 53400 | 53500 | 53400 | 4622 |
| 513 | 20230927 | 103000 | 69440407600 | 53400 | 53400 | 53500 | 53300 | 4415 |
| 514 | 20230927 | 102900 | 69204542900 | 53300 | 53200 | 53400 | 53200 | 4577 |
| 515 | 20230927 | 102800 | 68960538000 | 53300 | 53500 | 53500 | 53100 | 16570 |
| 516 | 20230927 | 102700 | 68077716600 | 53400 | 53500 | 53500 | 53400 | 3699 |
| 517 | 20230927 | 102600 | 67879991000 | 53500 | 53600 | 53700 | 53400 | 9425 |
| 518 | 20230927 | 102500 | 67376041300 | 53600 | 53700 | 53700 | 53500 | 19228 |
| 519 | 20230927 | 102400 | 66345849400 | 53700 | 53600 | 53700 | 53500 | 3709 |
| 520 | 20230927 | 102300 | 66147050100 | 53600 | 53600 | 53600 | 53500 | 4616 |
| 521 | 20230927 | 102200 | 65899838300 | 53600 | 53500 | 53600 | 53500 | 8691 |
| 522 | 20230927 | 102100 | 65434752700 | 53500 | 53500 | 53600 | 53500 | 1856 |
| 523 | 20230927 | 102000 | 65335319600 | 53600 | 53600 | 53600 | 53500 | 3339 |
| 524 | 20230927 | 101900 | 65156611300 | 53500 | 53700 | 53700 | 53500 | 14666 |
| 525 | 20230927 | 101800 | 64370369900 | 53700 | 53700 | 53800 | 53700 | 3712 |
| 526 | 20230927 | 101700 | 64170952900 | 53700 | 53800 | 53900 | 53600 | 11091 |
| 527 | 20230927 | 101600 | 63575105100 | 53800 | 53600 | 53800 | 53500 | 6321 |
| 528 | 20230927 | 101500 | 63235920400 | 53500 | 53800 | 53900 | 53500 | 23768 |
| 529 | 20230927 | 101400 | 61959138500 | 53800 | 53800 | 53900 | 53700 | 4512 |
| 530 | 20230927 | 101300 | 61716367800 | 53800 | 53900 | 53900 | 53700 | 11683 |
| 531 | 20230927 | 101200 | 61088223400 | 53900 | 54000 | 54200 | 53900 | 27258 |
| 532 | 20230927 | 101100 | 59615262500 | 54100 | 54300 | 54300 | 53900 | 27625 |
| 533 | 20230927 | 101000 | 58120172500 | 54300 | 54000 | 54300 | 53900 | 67723 |
| 534 | 20230927 | 100900 | 54458214600 | 54000 | 53700 | 54000 | 53600 | 30725 |
| 535 | 20230927 | 100800 | 52804353700 | 53600 | 53700 | 53700 | 53600 | 14260 |
| 536 | 20230927 | 100700 | 52038720500 | 53600 | 53600 | 53700 | 53500 | 5775 |
| 537 | 20230927 | 100600 | 51729170400 | 53600 | 53400 | 53600 | 53300 | 8796 |
| 538 | 20230927 | 100500 | 51258530400 | 53400 | 53400 | 53500 | 53300 | 3522 |
| 539 | 20230927 | 100400 | 51070446800 | 53400 | 53400 | 53500 | 53400 | 4688 |
| 540 | 20230927 | 100300 | 50819814700 | 53300 | 53500 | 53500 | 53200 | 18054 |
| 541 | 20230927 | 100200 | 49856526600 | 53500 | 53300 | 53500 | 53300 | 2950 |
| 542 | 20230927 | 100100 | 49698969200 | 53400 | 53300 | 53400 | 53300 | 3283 |
| 543 | 20230927 | 100000 | 49523710300 | 53300 | 53300 | 53400 | 53200 | 4508 |
| 544 | 20230927 | 095900 | 49283475500 | 53400 | 53600 | 53700 | 53200 | 15694 |
| 545 | 20230927 | 095800 | 48444313800 | 53700 | 53600 | 53700 | 53500 | 8184 |
| 546 | 20230927 | 095700 | 48005566600 | 53600 | 53500 | 53600 | 53400 | 11985 |
| 547 | 20230927 | 095600 | 47364106100 | 53500 | 53400 | 53500 | 53300 | 8073 |
| 548 | 20230927 | 095500 | 46932851500 | 53400 | 53200 | 53400 | 53200 | 5425 |
| 549 | 20230927 | 095400 | 46643781300 | 53200 | 53200 | 53300 | 53100 | 5662 |
| 550 | 20230927 | 095300 | 46342598800 | 53100 | 53200 | 53300 | 53100 | 4198 |
| 551 | 20230927 | 095200 | 46119321300 | 53200 | 53100 | 53200 | 53000 | 7918 |
| 552 | 20230927 | 095100 | 45698768900 | 53200 | 53400 | 53500 | 53100 | 9718 |
| 553 | 20230927 | 095000 | 45180906100 | 53300 | 53400 | 53500 | 53300 | 4028 |
| 554 | 20230927 | 094900 | 44965867100 | 53400 | 53500 | 53500 | 53300 | 8398 |
| 555 | 20230927 | 094800 | 44517349400 | 53500 | 53400 | 53500 | 53400 | 4326 |
| 556 | 20230927 | 094700 | 44286141600 | 53400 | 53500 | 53500 | 53400 | 8578 |
| 557 | 20230927 | 094600 | 43827480100 | 53500 | 53200 | 53500 | 53100 | 12322 |
| 558 | 20230927 | 094500 | 43169229700 | 53200 | 53000 | 53400 | 52900 | 16756 |
| 559 | 20230927 | 094400 | 42278327100 | 52900 | 53500 | 53500 | 52900 | 34321 |
| 560 | 20230927 | 094300 | 40449915800 | 53500 | 53300 | 53700 | 53300 | 22354 |
| 561 | 20230927 | 094200 | 39254806700 | 53200 | 53400 | 53500 | 53200 | 18035 |
| 562 | 20230927 | 094100 | 38292609500 | 53300 | 53700 | 53800 | 53200 | 50026 |
| 563 | 20230927 | 094000 | 35614782500 | 53700 | 53300 | 53700 | 53300 | 52594 |
| 564 | 20230927 | 093900 | 32802464200 | 53300 | 53200 | 53300 | 53100 | 16260 |
| 565 | 20230927 | 093800 | 31936889400 | 53200 | 53100 | 53200 | 53100 | 8903 |
| 566 | 20230927 | 093700 | 31463296000 | 53200 | 53000 | 53200 | 52900 | 16139 |
| 567 | 20230927 | 093600 | 30607166200 | 53000 | 53000 | 53000 | 52900 | 14819 |
| 568 | 20230927 | 093500 | 29821789400 | 53000 | 52900 | 53000 | 52800 | 8070 |
| 569 | 20230927 | 093400 | 29394789200 | 52900 | 52800 | 52900 | 52700 | 5948 |
| 570 | 20230927 | 093300 | 29080713500 | 52800 | 52600 | 52800 | 52500 | 12383 |
| 571 | 20230927 | 093200 | 28428645600 | 52500 | 52400 | 52600 | 52400 | 4724 |
| 572 | 20230927 | 093100 | 28180558400 | 52500 | 52500 | 52500 | 52400 | 1814 |
| 573 | 20230927 | 093000 | 28085475700 | 52400 | 52500 | 52500 | 52400 | 2240 |
| 574 | 20230927 | 092900 | 27967924100 | 52400 | 52500 | 52600 | 52400 | 11890 |
| 575 | 20230927 | 092800 | 27343594600 | 52500 | 52500 | 52600 | 52400 | 8910 |
| 576 | 20230927 | 092700 | 26876004300 | 52500 | 52300 | 52500 | 52300 | 7294 |
| 577 | 20230927 | 092600 | 26493510000 | 52300 | 52400 | 52500 | 52300 | 10472 |
| 578 | 20230927 | 092500 | 25944801400 | 52500 | 52500 | 52600 | 52400 | 7489 |
| 579 | 20230927 | 092400 | 25551616600 | 52500 | 52500 | 52500 | 52400 | 10378 |
| 580 | 20230927 | 092300 | 25006999100 | 52500 | 52200 | 52500 | 52200 | 10169 |
| 581 | 20230927 | 092200 | 24474564300 | 52200 | 52600 | 52600 | 52200 | 13775 |
| 582 | 20230927 | 092100 | 23753562300 | 52600 | 52600 | 52600 | 52500 | 4585 |
| 583 | 20230927 | 092000 | 23512654600 | 52600 | 52400 | 52700 | 52400 | 10242 |
| 584 | 20230927 | 091900 | 22974860000 | 52400 | 52500 | 52500 | 52300 | 8575 |
| 585 | 20230927 | 091800 | 22525631200 | 52400 | 52700 | 52800 | 52400 | 20156 |
| 586 | 20230927 | 091700 | 21466504100 | 52800 | 52600 | 53000 | 52600 | 10226 |
| 587 | 20230927 | 091600 | 20926776700 | 52600 | 52800 | 52800 | 52600 | 8764 |
| 588 | 20230927 | 091500 | 20464860500 | 52800 | 53100 | 53100 | 52800 | 14723 |
| 589 | 20230927 | 091400 | 19684844200 | 53100 | 52800 | 53100 | 52700 | 10463 |
| 590 | 20230927 | 091300 | 19131042900 | 52700 | 52700 | 52900 | 52700 | 8937 |
| 591 | 20230927 | 091200 | 18659404100 | 52700 | 53000 | 53200 | 52700 | 32502 |
| 592 | 20230927 | 091100 | 16936668800 | 52900 | 53000 | 53200 | 52800 | 32949 |
| 593 | 20230927 | 091000 | 15190526000 | 53000 | 52900 | 53300 | 52800 | 38181 |
| 594 | 20230927 | 090900 | 13163660800 | 52900 | 52600 | 53000 | 52500 | 23943 |
| 595 | 20230927 | 090800 | 11900207500 | 52500 | 52700 | 52800 | 52500 | 21556 |
| 596 | 20230927 | 090700 | 10765060800 | 52700 | 52300 | 52700 | 52100 | 27233 |
| 597 | 20230927 | 090600 | 9338511700 | 52300 | 51900 | 52300 | 51800 | 9709 |
| 598 | 20230927 | 090500 | 8832634400 | 51900 | 51500 | 51900 | 51300 | 15911 |
| 599 | 20230927 | 090400 | 8010154300 | 51300 | 51900 | 51900 | 51300 | 18613 |
| 600 | 20230927 | 090300 | 7048752000 | 52000 | 51700 | 52000 | 51500 | 18379 |
| 601 | 20230927 | 090200 | 6098645300 | 51700 | 52100 | 52400 | 51600 | 20298 |
| 602 | 20230927 | 090100 | 5042208500 | 52100 | 52400 | 52600 | 52100 | 38508 |
| 603 | 20230927 | 090000 | 3025271600 | 52300 | 51500 | 52400 | 51200 | 58244 |