31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 3 | 20230927 | 190300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20230927 | 190200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20230927 | 190100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20230927 | 190000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20230927 | 185900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20230927 | 185800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20230927 | 185700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20230927 | 185600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20230927 | 185500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20230927 | 185400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20230927 | 185300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20230927 | 185200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20230927 | 185100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20230927 | 185000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20230927 | 184900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20230927 | 184800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20230927 | 184700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20230927 | 184600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20230927 | 184500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20230927 | 184400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20230927 | 184300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20230927 | 184200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20230927 | 184100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20230927 | 184000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20230927 | 183900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20230927 | 183800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20230927 | 183700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20230927 | 183600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20230927 | 183500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20230927 | 183400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 33 | 20230927 | 183300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20230927 | 183200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20230927 | 183100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20230927 | 183000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20230927 | 182900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20230927 | 182800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20230927 | 182700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20230927 | 182600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20230927 | 182500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20230927 | 182400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20230927 | 182300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20230927 | 182200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20230927 | 182100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20230927 | 182000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20230927 | 181900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20230927 | 181800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20230927 | 181700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20230927 | 181600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20230927 | 181500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20230927 | 181400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20230927 | 181300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20230927 | 181200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20230927 | 181100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20230927 | 181000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20230927 | 180900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20230927 | 180800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20230927 | 180700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20230927 | 180600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20230927 | 180500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20230927 | 180400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 63 | 20230927 | 180300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20230927 | 180200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20230927 | 180100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20230927 | 180000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20230927 | 175900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20230927 | 175800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20230927 | 175700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20230927 | 175600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20230927 | 175500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20230927 | 175400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20230927 | 175300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20230927 | 175200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20230927 | 175100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20230927 | 175000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20230927 | 174900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20230927 | 174800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20230927 | 174700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20230927 | 174600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20230927 | 174500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20230927 | 174400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20230927 | 174300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20230927 | 174200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20230927 | 174100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20230927 | 174000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20230927 | 173900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20230927 | 173800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20230927 | 173700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20230927 | 173600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20230927 | 173500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20230927 | 173400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 93 | 20230927 | 173300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20230927 | 173200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20230927 | 173100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20230927 | 173000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20230927 | 172900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20230927 | 172800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20230927 | 172700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20230927 | 172600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20230927 | 172500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20230927 | 172400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20230927 | 172300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20230927 | 172200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20230927 | 172100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20230927 | 172000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20230927 | 171900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20230927 | 171800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20230927 | 171700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20230927 | 171600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20230927 | 171500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20230927 | 171400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20230927 | 171300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20230927 | 171200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20230927 | 171100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20230927 | 171000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20230927 | 170900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20230927 | 170800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20230927 | 170700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20230927 | 170600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20230927 | 170500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20230927 | 170400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 123 | 20230927 | 170300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20230927 | 170200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20230927 | 170100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20230927 | 170000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20230927 | 165900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20230927 | 165800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20230927 | 165700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20230927 | 165600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20230927 | 165500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20230927 | 165400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20230927 | 165300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20230927 | 165200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20230927 | 165100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20230927 | 165000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20230927 | 164900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20230927 | 164800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20230927 | 164700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20230927 | 164600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20230927 | 164500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20230927 | 164400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20230927 | 164300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20230927 | 164200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20230927 | 164100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20230927 | 164000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20230927 | 163900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20230927 | 163800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20230927 | 163700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20230927 | 163600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20230927 | 163500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20230927 | 163400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 153 | 20230927 | 163300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20230927 | 163200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20230927 | 163100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20230927 | 163000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20230927 | 162900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20230927 | 162800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20230927 | 162700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20230927 | 162600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20230927 | 162500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20230927 | 162400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20230927 | 162300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20230927 | 162200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20230927 | 162100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20230927 | 162000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20230927 | 161900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20230927 | 161800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20230927 | 161700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20230927 | 161600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20230927 | 161500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20230927 | 161400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20230927 | 161300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20230927 | 161200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20230927 | 161100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20230927 | 161000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20230927 | 160900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20230927 | 160800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20230927 | 160700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20230927 | 160600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20230927 | 160500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20230927 | 160400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 183 | 20230927 | 160300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20230927 | 160200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20230927 | 160100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20230927 | 160000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20230927 | 155900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20230927 | 155800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20230927 | 155700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20230927 | 155600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20230927 | 155500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20230927 | 155400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20230927 | 155300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20230927 | 155200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20230927 | 155100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230927 | 155000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230927 | 154900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20230927 | 154800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20230927 | 154700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20230927 | 154600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20230927 | 154500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20230927 | 154400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20230927 | 154300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20230927 | 154200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20230927 | 154100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20230927 | 154000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20230927 | 153900 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20230927 | 153800 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20230927 | 153700 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20230927 | 153600 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20230927 | 153500 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20230927 | 153400 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 213 | 20230927 | 153300 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20230927 | 153200 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20230927 | 153100 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20230927 | 153000 | 15141302790 | 3440 | 3440 | 3440 | 3440 | 90593 |
| 217 | 20230927 | 152900 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 218 | 20230927 | 152800 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 219 | 20230927 | 152700 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 220 | 20230927 | 152600 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 221 | 20230927 | 152500 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 222 | 20230927 | 152400 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 223 | 20230927 | 152300 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 224 | 20230927 | 152200 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 225 | 20230927 | 152100 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20230927 | 152000 | 14829662870 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20230927 | 151900 | 14829662870 | 3445 | 3450 | 3455 | 3440 | 22021 |
| 228 | 20230927 | 151800 | 14753750630 | 3450 | 3455 | 3460 | 3450 | 13235 |
| 229 | 20230927 | 151700 | 14707995080 | 3460 | 3470 | 3470 | 3455 | 6737 |
| 230 | 20230927 | 151600 | 14684706690 | 3470 | 3455 | 3470 | 3455 | 11708 |
| 231 | 20230927 | 151500 | 14644182215 | 3450 | 3465 | 3465 | 3450 | 16370 |
| 232 | 20230927 | 151400 | 14587577455 | 3465 | 3465 | 3465 | 3460 | 3899 |
| 233 | 20230927 | 151300 | 14574071475 | 3460 | 3470 | 3470 | 3460 | 7591 |
| 234 | 20230927 | 151200 | 14547771345 | 3470 | 3465 | 3470 | 3465 | 11037 |
| 235 | 20230927 | 151100 | 14509492145 | 3465 | 3475 | 3475 | 3465 | 19991 |
| 236 | 20230927 | 151000 | 14440141200 | 3475 | 3475 | 3480 | 3470 | 6071 |
| 237 | 20230927 | 150900 | 14419040425 | 3475 | 3475 | 3475 | 3475 | 4601 |
| 238 | 20230927 | 150800 | 14403051950 | 3470 | 3470 | 3475 | 3465 | 3702 |
| 239 | 20230927 | 150700 | 14390205110 | 3465 | 3470 | 3470 | 3465 | 16655 |
| 240 | 20230927 | 150600 | 14332467420 | 3465 | 3475 | 3475 | 3465 | 6329 |
| 241 | 20230927 | 150500 | 14310522665 | 3475 | 3475 | 3475 | 3465 | 23848 |
| 242 | 20230927 | 150400 | 14227780160 | 3475 | 3475 | 3475 | 3470 | 11101 |
| 243 | 20230927 | 150300 | 14189209025 | 3475 | 3475 | 3475 | 3475 | 4648 |
| 244 | 20230927 | 150200 | 14173057225 | 3475 | 3480 | 3480 | 3475 | 1606 |
| 245 | 20230927 | 150100 | 14167472480 | 3480 | 3485 | 3485 | 3475 | 3383 |
| 246 | 20230927 | 150000 | 14155708985 | 3485 | 3475 | 3490 | 3475 | 5860 |
| 247 | 20230927 | 145900 | 14135305470 | 3485 | 3480 | 3485 | 3480 | 8132 |
| 248 | 20230927 | 145800 | 14106986695 | 3480 | 3475 | 3480 | 3475 | 2879 |
| 249 | 20230927 | 145700 | 14096968370 | 3475 | 3475 | 3480 | 3470 | 3706 |
| 250 | 20230927 | 145600 | 14084091550 | 3470 | 3470 | 3480 | 3470 | 4090 |
| 251 | 20230927 | 145500 | 14069885975 | 3470 | 3480 | 3480 | 3470 | 5486 |
| 252 | 20230927 | 145400 | 14050815105 | 3480 | 3480 | 3480 | 3475 | 4123 |
| 253 | 20230927 | 145300 | 14036483870 | 3475 | 3475 | 3475 | 3470 | 5736 |
| 254 | 20230927 | 145200 | 14016552945 | 3475 | 3475 | 3480 | 3475 | 7257 |
| 255 | 20230927 | 145100 | 13991323370 | 3475 | 3475 | 3475 | 3470 | 1498 |
| 256 | 20230927 | 145000 | 13986120960 | 3475 | 3470 | 3475 | 3470 | 1148 |
| 257 | 20230927 | 144900 | 13982136650 | 3475 | 3475 | 3475 | 3470 | 2415 |
| 258 | 20230927 | 144800 | 13973752020 | 3475 | 3470 | 3475 | 3470 | 3857 |
| 259 | 20230927 | 144700 | 13960358210 | 3470 | 3465 | 3475 | 3465 | 5965 |
| 260 | 20230927 | 144600 | 13939667130 | 3465 | 3450 | 3465 | 3445 | 4718 |
| 261 | 20230927 | 144500 | 13923375015 | 3445 | 3445 | 3450 | 3445 | 1629 |
| 262 | 20230927 | 144400 | 13917762920 | 3445 | 3445 | 3450 | 3435 | 5253 |
| 263 | 20230927 | 144300 | 13899687345 | 3445 | 3450 | 3450 | 3440 | 5750 |
| 264 | 20230927 | 144200 | 13879886545 | 3445 | 3460 | 3460 | 3445 | 16081 |
| 265 | 20230927 | 144100 | 13824389675 | 3460 | 3460 | 3465 | 3455 | 18082 |
| 266 | 20230927 | 144000 | 13761897935 | 3455 | 3455 | 3465 | 3455 | 4538 |
| 267 | 20230927 | 143900 | 13746203145 | 3460 | 3455 | 3460 | 3455 | 5255 |
| 268 | 20230927 | 143800 | 13728026420 | 3450 | 3455 | 3460 | 3450 | 9115 |
| 269 | 20230927 | 143700 | 13696545015 | 3455 | 3475 | 3475 | 3455 | 20674 |
| 270 | 20230927 | 143600 | 13625041460 | 3465 | 3470 | 3470 | 3465 | 2035 |
| 271 | 20230927 | 143500 | 13617985080 | 3465 | 3475 | 3475 | 3465 | 2954 |
| 272 | 20230927 | 143400 | 13607749460 | 3475 | 3475 | 3480 | 3465 | 12769 |
| 273 | 20230927 | 143300 | 13563478195 | 3475 | 3470 | 3480 | 3470 | 302 |
| 274 | 20230927 | 143200 | 13562427440 | 3470 | 3470 | 3475 | 3465 | 3631 |
| 275 | 20230927 | 143100 | 13549828105 | 3470 | 3475 | 3480 | 3465 | 13431 |
| 276 | 20230927 | 143000 | 13503194875 | 3475 | 3480 | 3485 | 3475 | 1218 |
| 277 | 20230927 | 142900 | 13498956145 | 3480 | 3485 | 3485 | 3480 | 333 |
| 278 | 20230927 | 142800 | 13497797285 | 3485 | 3480 | 3485 | 3480 | 424 |
| 279 | 20230927 | 142700 | 13496321550 | 3485 | 3480 | 3485 | 3475 | 2871 |
| 280 | 20230927 | 142600 | 13486333235 | 3475 | 3480 | 3480 | 3475 | 72 |
| 281 | 20230927 | 142500 | 13486082930 | 3480 | 3475 | 3480 | 3475 | 3206 |
| 282 | 20230927 | 142400 | 13474939115 | 3475 | 3475 | 3480 | 3475 | 2882 |
| 283 | 20230927 | 142300 | 13464924005 | 3470 | 3475 | 3475 | 3470 | 6614 |
| 284 | 20230927 | 142200 | 13441943235 | 3475 | 3470 | 3475 | 3465 | 12484 |
| 285 | 20230927 | 142100 | 13398629810 | 3470 | 3480 | 3485 | 3470 | 8628 |
| 286 | 20230927 | 142000 | 13368650240 | 3480 | 3480 | 3485 | 3475 | 1990 |
| 287 | 20230927 | 141900 | 13361724595 | 3480 | 3480 | 3480 | 3480 | 3240 |
| 288 | 20230927 | 141800 | 13350449395 | 3480 | 3485 | 3485 | 3480 | 5040 |
| 289 | 20230927 | 141700 | 13332909780 | 3480 | 3485 | 3485 | 3480 | 1406 |
| 290 | 20230927 | 141600 | 13328013870 | 3480 | 3480 | 3485 | 3480 | 1951 |
| 291 | 20230927 | 141500 | 13321224385 | 3485 | 3485 | 3485 | 3480 | 566 |
| 292 | 20230927 | 141400 | 13319253630 | 3485 | 3480 | 3485 | 3475 | 402 |
| 293 | 20230927 | 141300 | 13317855485 | 3475 | 3490 | 3490 | 3475 | 11337 |
| 294 | 20230927 | 141200 | 13278403940 | 3485 | 3495 | 3500 | 3485 | 2336 |
| 295 | 20230927 | 141100 | 13270245910 | 3495 | 3490 | 3495 | 3485 | 1673 |
| 296 | 20230927 | 141000 | 13264406620 | 3490 | 3490 | 3490 | 3485 | 529 |
| 297 | 20230927 | 140900 | 13262560465 | 3485 | 3480 | 3485 | 3480 | 347 |
| 298 | 20230927 | 140800 | 13261352035 | 3480 | 3490 | 3490 | 3480 | 5386 |
| 299 | 20230927 | 140700 | 13242589920 | 3490 | 3485 | 3490 | 3485 | 173 |
| 300 | 20230927 | 140600 | 13241986160 | 3485 | 3480 | 3485 | 3480 | 3761 |
| 301 | 20230927 | 140500 | 13228892240 | 3485 | 3490 | 3495 | 3475 | 10497 |
| 302 | 20230927 | 140400 | 13192333820 | 3490 | 3495 | 3500 | 3490 | 7463 |
| 303 | 20230927 | 140300 | 13166271620 | 3500 | 3500 | 3500 | 3495 | 3688 |
| 304 | 20230927 | 140200 | 13153380845 | 3500 | 3500 | 3500 | 3495 | 953 |
| 305 | 20230927 | 140100 | 13150046980 | 3500 | 3500 | 3505 | 3495 | 5277 |
| 306 | 20230927 | 140000 | 13131596450 | 3500 | 3500 | 3500 | 3500 | 537 |
| 307 | 20230927 | 135900 | 13129716950 | 3500 | 3490 | 3500 | 3490 | 4588 |
| 308 | 20230927 | 135800 | 13113701870 | 3490 | 3495 | 3500 | 3490 | 7676 |
| 309 | 20230927 | 135700 | 13086902220 | 3495 | 3505 | 3505 | 3495 | 28373 |
| 310 | 20230927 | 135600 | 12987633680 | 3500 | 3505 | 3510 | 3500 | 8342 |
| 311 | 20230927 | 135500 | 12958395365 | 3510 | 3510 | 3510 | 3500 | 2800 |
| 312 | 20230927 | 135400 | 12948579580 | 3505 | 3515 | 3515 | 3505 | 32075 |
| 313 | 20230927 | 135300 | 12835994835 | 3510 | 3515 | 3515 | 3510 | 13 |
| 314 | 20230927 | 135200 | 12835949190 | 3515 | 3515 | 3520 | 3515 | 696 |
| 315 | 20230927 | 135100 | 12833501055 | 3520 | 3525 | 3525 | 3515 | 9057 |
| 316 | 20230927 | 135000 | 12801663090 | 3520 | 3525 | 3525 | 3520 | 2038 |
| 317 | 20230927 | 134900 | 12794484485 | 3525 | 3515 | 3525 | 3515 | 3135 |
| 318 | 20230927 | 134800 | 12783448890 | 3520 | 3515 | 3520 | 3515 | 2498 |
| 319 | 20230927 | 134700 | 12774666115 | 3515 | 3515 | 3515 | 3515 | 1010 |
| 320 | 20230927 | 134600 | 12771115965 | 3515 | 3510 | 3515 | 3500 | 1506 |
| 321 | 20230927 | 134500 | 12765834405 | 3510 | 3500 | 3515 | 3500 | 438 |
| 322 | 20230927 | 134400 | 12764299325 | 3500 | 3520 | 3525 | 3500 | 20583 |
| 323 | 20230927 | 134300 | 12692044285 | 3520 | 3515 | 3520 | 3515 | 8034 |
| 324 | 20230927 | 134200 | 12663780175 | 3510 | 3515 | 3515 | 3510 | 1853 |
| 325 | 20230927 | 134100 | 12657276010 | 3515 | 3510 | 3515 | 3510 | 1983 |
| 326 | 20230927 | 134000 | 12650310865 | 3510 | 3500 | 3510 | 3500 | 3714 |
| 327 | 20230927 | 133900 | 12637303040 | 3505 | 3500 | 3505 | 3495 | 5503 |
| 328 | 20230927 | 133800 | 12618047175 | 3500 | 3500 | 3505 | 3500 | 1831 |
| 329 | 20230927 | 133700 | 12611638255 | 3500 | 3505 | 3505 | 3500 | 2201 |
| 330 | 20230927 | 133600 | 12603934605 | 3505 | 3500 | 3510 | 3500 | 4380 |
| 331 | 20230927 | 133500 | 12588589080 | 3500 | 3500 | 3505 | 3495 | 14807 |
| 332 | 20230927 | 133400 | 12536731925 | 3500 | 3495 | 3500 | 3495 | 737 |
| 333 | 20230927 | 133300 | 12534154830 | 3505 | 3500 | 3505 | 3500 | 2505 |
| 334 | 20230927 | 133200 | 12525384265 | 3505 | 3505 | 3505 | 3505 | 7 |
| 335 | 20230927 | 133100 | 12525359730 | 3500 | 3500 | 3505 | 3500 | 1008 |
| 336 | 20230927 | 133000 | 12521831680 | 3500 | 3515 | 3515 | 3500 | 6252 |
| 337 | 20230927 | 132900 | 12499927345 | 3515 | 3515 | 3515 | 3510 | 5716 |
| 338 | 20230927 | 132800 | 12479839830 | 3505 | 3520 | 3520 | 3505 | 3150 |
| 339 | 20230927 | 132700 | 12468772725 | 3520 | 3525 | 3525 | 3510 | 783 |
| 340 | 20230927 | 132600 | 12466018900 | 3525 | 3515 | 3530 | 3515 | 16048 |
| 341 | 20230927 | 132500 | 12409478215 | 3520 | 3500 | 3520 | 3500 | 6496 |
| 342 | 20230927 | 132400 | 12386683845 | 3500 | 3495 | 3500 | 3495 | 6027 |
| 343 | 20230927 | 132300 | 12365589845 | 3495 | 3495 | 3500 | 3495 | 438 |
| 344 | 20230927 | 132200 | 12364058780 | 3490 | 3500 | 3500 | 3490 | 4875 |
| 345 | 20230927 | 132100 | 12347043930 | 3500 | 3500 | 3500 | 3490 | 15808 |
| 346 | 20230927 | 132000 | 12291794985 | 3500 | 3505 | 3505 | 3500 | 7114 |
| 347 | 20230927 | 131900 | 12266889055 | 3505 | 3505 | 3510 | 3505 | 1776 |
| 348 | 20230927 | 131800 | 12260663565 | 3500 | 3500 | 3505 | 3500 | 1027 |
| 349 | 20230927 | 131700 | 12257068975 | 3500 | 3500 | 3500 | 3500 | 1814 |
| 350 | 20230927 | 131600 | 12250719975 | 3500 | 3500 | 3505 | 3495 | 824 |
| 351 | 20230927 | 131500 | 12247835555 | 3500 | 3505 | 3505 | 3500 | 2242 |
| 352 | 20230927 | 131400 | 12239983125 | 3505 | 3500 | 3505 | 3500 | 447 |
| 353 | 20230927 | 131300 | 12238418445 | 3500 | 3490 | 3505 | 3490 | 2820 |
| 354 | 20230927 | 131200 | 12228571455 | 3490 | 3490 | 3495 | 3490 | 2254 |
| 355 | 20230927 | 131100 | 12220704990 | 3505 | 3500 | 3505 | 3490 | 3098 |
| 356 | 20230927 | 131000 | 12209860275 | 3510 | 3510 | 3510 | 3510 | 106 |
| 357 | 20230927 | 130900 | 12209488215 | 3520 | 3480 | 3520 | 3475 | 18797 |
| 358 | 20230927 | 130800 | 12143795645 | 3485 | 3485 | 3500 | 3480 | 7513 |
| 359 | 20230927 | 130700 | 12117625065 | 3485 | 3490 | 3490 | 3480 | 2737 |
| 360 | 20230927 | 130600 | 12108084240 | 3485 | 3490 | 3490 | 3480 | 16447 |
| 361 | 20230927 | 130500 | 12050766545 | 3480 | 3480 | 3485 | 3480 | 20331 |
| 362 | 20230927 | 130400 | 11979921345 | 3480 | 3485 | 3485 | 3480 | 2715 |
| 363 | 20230927 | 130300 | 11970470490 | 3480 | 3485 | 3485 | 3480 | 1287 |
| 364 | 20230927 | 130200 | 11965988245 | 3480 | 3480 | 3485 | 3475 | 532 |
| 365 | 20230927 | 130100 | 11964136920 | 3485 | 3505 | 3510 | 3485 | 10935 |
| 366 | 20230927 | 130000 | 11925946300 | 3505 | 3505 | 3505 | 3495 | 1011 |
| 367 | 20230927 | 125900 | 11922408510 | 3505 | 3495 | 3505 | 3495 | 1298 |
| 368 | 20230927 | 125800 | 11917865710 | 3500 | 3500 | 3500 | 3500 | 954 |
| 369 | 20230927 | 125700 | 11914526710 | 3505 | 3495 | 3505 | 3495 | 288 |
| 370 | 20230927 | 125600 | 11913517560 | 3505 | 3510 | 3510 | 3490 | 614 |
| 371 | 20230927 | 125500 | 11911374380 | 3485 | 3500 | 3500 | 3485 | 6000 |
| 372 | 20230927 | 125400 | 11890434885 | 3500 | 3505 | 3510 | 3500 | 1064 |
| 373 | 20230927 | 125300 | 11886700655 | 3515 | 3505 | 3520 | 3505 | 3466 |
| 374 | 20230927 | 125200 | 11874527530 | 3495 | 3505 | 3505 | 3495 | 761 |
| 375 | 20230927 | 125100 | 11871862530 | 3505 | 3505 | 3505 | 3505 | 1292 |
| 376 | 20230927 | 125000 | 11867334070 | 3500 | 3505 | 3505 | 3500 | 2796 |
| 377 | 20230927 | 124900 | 11857543525 | 3500 | 3500 | 3500 | 3495 | 1507 |
| 378 | 20230927 | 124800 | 11852269305 | 3500 | 3500 | 3500 | 3490 | 43 |
| 379 | 20230927 | 124700 | 11852118825 | 3490 | 3505 | 3510 | 3485 | 2115 |
| 380 | 20230927 | 124600 | 11844726640 | 3505 | 3500 | 3520 | 3500 | 375 |
| 381 | 20230927 | 124500 | 11843409980 | 3525 | 3480 | 3530 | 3460 | 47639 |
| 382 | 20230927 | 124400 | 11677226110 | 3485 | 3480 | 3485 | 3475 | 3603 |
| 383 | 20230927 | 124300 | 11664693380 | 3480 | 3485 | 3485 | 3475 | 721 |
| 384 | 20230927 | 124200 | 11662181905 | 3475 | 3480 | 3485 | 3475 | 669 |
| 385 | 20230927 | 124100 | 11659856050 | 3475 | 3490 | 3490 | 3475 | 8048 |
| 386 | 20230927 | 124000 | 11631873620 | 3490 | 3480 | 3490 | 3475 | 8966 |
| 387 | 20230927 | 123900 | 11600658100 | 3480 | 3485 | 3490 | 3480 | 18476 |
| 388 | 20230927 | 123800 | 11536306450 | 3490 | 3490 | 3490 | 3485 | 577 |
| 389 | 20230927 | 123700 | 11534294470 | 3485 | 3485 | 3490 | 3485 | 1371 |
| 390 | 20230927 | 123600 | 11529516420 | 3485 | 3490 | 3490 | 3485 | 874 |
| 391 | 20230927 | 123500 | 11526470370 | 3485 | 3490 | 3495 | 3485 | 7576 |
| 392 | 20230927 | 123400 | 11500044350 | 3490 | 3490 | 3495 | 3490 | 6097 |
| 393 | 20230927 | 123300 | 11478765795 | 3490 | 3495 | 3495 | 3490 | 1138 |
| 394 | 20230927 | 123200 | 11474792665 | 3495 | 3490 | 3495 | 3490 | 3413 |
| 395 | 20230927 | 123100 | 11462880845 | 3490 | 3490 | 3490 | 3485 | 2209 |
| 396 | 20230927 | 123000 | 11455181860 | 3490 | 3495 | 3495 | 3490 | 3577 |
| 397 | 20230927 | 122900 | 11442695720 | 3495 | 3500 | 3500 | 3495 | 1159 |
| 398 | 20230927 | 122800 | 11438640415 | 3500 | 3495 | 3500 | 3495 | 288 |
| 399 | 20230927 | 122700 | 11437633540 | 3495 | 3495 | 3495 | 3490 | 768 |
| 400 | 20230927 | 122600 | 11434949720 | 3490 | 3495 | 3495 | 3490 | 491 |
| 401 | 20230927 | 122500 | 11433235130 | 3495 | 3490 | 3495 | 3490 | 1210 |
| 402 | 20230927 | 122400 | 11429011860 | 3490 | 3490 | 3490 | 3485 | 2243 |
| 403 | 20230927 | 122300 | 11421188580 | 3495 | 3500 | 3500 | 3490 | 1599 |
| 404 | 20230927 | 122200 | 11415603535 | 3495 | 3495 | 3500 | 3490 | 7007 |
| 405 | 20230927 | 122100 | 11391131615 | 3500 | 3495 | 3500 | 3495 | 1156 |
| 406 | 20230927 | 122000 | 11387091385 | 3495 | 3495 | 3495 | 3495 | 4501 |
| 407 | 20230927 | 121900 | 11371360390 | 3500 | 3505 | 3505 | 3500 | 2434 |
| 408 | 20230927 | 121800 | 11362840370 | 3505 | 3500 | 3505 | 3500 | 808 |
| 409 | 20230927 | 121700 | 11360011860 | 3500 | 3500 | 3510 | 3500 | 2781 |
| 410 | 20230927 | 121600 | 11350261295 | 3500 | 3500 | 3505 | 3490 | 3681 |
| 411 | 20230927 | 121500 | 11337411375 | 3505 | 3495 | 3510 | 3495 | 1031 |
| 412 | 20230927 | 121400 | 11333792885 | 3490 | 3510 | 3510 | 3490 | 1991 |
| 413 | 20230927 | 121300 | 11326835825 | 3490 | 3490 | 3515 | 3490 | 6584 |
| 414 | 20230927 | 121200 | 11303806930 | 3495 | 3490 | 3495 | 3490 | 58 |
| 415 | 20230927 | 121100 | 11303604230 | 3495 | 3495 | 3495 | 3495 | 138 |
| 416 | 20230927 | 121000 | 11303121920 | 3500 | 3500 | 3500 | 3490 | 13000 |
| 417 | 20230927 | 120900 | 11257677475 | 3500 | 3500 | 3500 | 3500 | 312 |
| 418 | 20230927 | 120800 | 11256585475 | 3505 | 3500 | 3505 | 3500 | 1689 |
| 419 | 20230927 | 120700 | 11250667120 | 3505 | 3500 | 3505 | 3500 | 1465 |
| 420 | 20230927 | 120600 | 11245538515 | 3500 | 3495 | 3500 | 3495 | 135 |
| 421 | 20230927 | 120500 | 11245066680 | 3490 | 3490 | 3495 | 3485 | 917 |
| 422 | 20230927 | 120400 | 11241866965 | 3490 | 3485 | 3495 | 3485 | 1776 |
| 423 | 20230927 | 120300 | 11235672900 | 3485 | 3490 | 3500 | 3485 | 10580 |
| 424 | 20230927 | 120200 | 11198661105 | 3490 | 3485 | 3500 | 3485 | 6351 |
| 425 | 20230927 | 120100 | 11176514890 | 3485 | 3485 | 3495 | 3485 | 3298 |
| 426 | 20230927 | 120000 | 11164999205 | 3485 | 3485 | 3490 | 3485 | 895 |
| 427 | 20230927 | 115900 | 11161878980 | 3485 | 3490 | 3490 | 3485 | 3123 |
| 428 | 20230927 | 115800 | 11150987955 | 3490 | 3490 | 3500 | 3490 | 2291 |
| 429 | 20230927 | 115700 | 11142986670 | 3490 | 3490 | 3495 | 3490 | 2217 |
| 430 | 20230927 | 115600 | 11135249315 | 3490 | 3490 | 3500 | 3490 | 2287 |
| 431 | 20230927 | 115500 | 11127267620 | 3485 | 3500 | 3500 | 3485 | 1552 |
| 432 | 20230927 | 115400 | 11121846510 | 3500 | 3490 | 3500 | 3490 | 10352 |
| 433 | 20230927 | 115300 | 11085717830 | 3490 | 3505 | 3505 | 3490 | 941 |
| 434 | 20230927 | 115200 | 11082431440 | 3495 | 3495 | 3510 | 3490 | 3588 |
| 435 | 20230927 | 115100 | 11069900625 | 3500 | 3500 | 3500 | 3500 | 3132 |
| 436 | 20230927 | 115000 | 11058938625 | 3500 | 3500 | 3500 | 3495 | 5657 |
| 437 | 20230927 | 114900 | 11039159060 | 3500 | 3510 | 3510 | 3500 | 2 |
| 438 | 20230927 | 114800 | 11039152050 | 3490 | 3505 | 3505 | 3490 | 11960 |
| 439 | 20230927 | 114700 | 10997360695 | 3505 | 3515 | 3515 | 3505 | 1037 |
| 440 | 20230927 | 114600 | 10993719430 | 3515 | 3505 | 3515 | 3505 | 1734 |
| 441 | 20230927 | 114500 | 10987635050 | 3500 | 3500 | 3500 | 3495 | 821 |
| 442 | 20230927 | 114400 | 10984762020 | 3490 | 3500 | 3500 | 3490 | 2783 |
| 443 | 20230927 | 114300 | 10975037470 | 3505 | 3485 | 3505 | 3485 | 3530 |
| 444 | 20230927 | 114200 | 10962698335 | 3485 | 3490 | 3490 | 3485 | 2480 |
| 445 | 20230927 | 114100 | 10954053675 | 3485 | 3495 | 3495 | 3485 | 5663 |
| 446 | 20230927 | 114000 | 10934295905 | 3490 | 3490 | 3495 | 3490 | 1655 |
| 447 | 20230927 | 113900 | 10928519670 | 3495 | 3500 | 3500 | 3490 | 5558 |
| 448 | 20230927 | 113800 | 10909090890 | 3500 | 3500 | 3500 | 3500 | 255 |
| 449 | 20230927 | 113700 | 10908198390 | 3500 | 3495 | 3500 | 3495 | 983 |
| 450 | 20230927 | 113600 | 10904760865 | 3495 | 3490 | 3495 | 3485 | 3667 |
| 451 | 20230927 | 113500 | 10891966105 | 3485 | 3495 | 3495 | 3485 | 9086 |
| 452 | 20230927 | 113400 | 10860263795 | 3495 | 3495 | 3500 | 3495 | 1729 |
| 453 | 20230927 | 113300 | 10854216350 | 3500 | 3495 | 3500 | 3495 | 1032 |
| 454 | 20230927 | 113200 | 10850607670 | 3500 | 3500 | 3500 | 3495 | 3136 |
| 455 | 20230927 | 113100 | 10839631875 | 3505 | 3515 | 3515 | 3505 | 2423 |
| 456 | 20230927 | 113000 | 10831129680 | 3510 | 3510 | 3510 | 3510 | 1670 |
| 457 | 20230927 | 112900 | 10825267980 | 3510 | 3510 | 3515 | 3510 | 3178 |
| 458 | 20230927 | 112800 | 10814110930 | 3515 | 3525 | 3525 | 3515 | 5005 |
| 459 | 20230927 | 112700 | 10796495260 | 3520 | 3530 | 3540 | 3520 | 8571 |
| 460 | 20230927 | 112600 | 10766207830 | 3530 | 3510 | 3530 | 3510 | 6953 |
| 461 | 20230927 | 112500 | 10741728435 | 3510 | 3500 | 3510 | 3500 | 1686 |
| 462 | 20230927 | 112400 | 10735814935 | 3500 | 3495 | 3500 | 3490 | 3177 |
| 463 | 20230927 | 112300 | 10724714705 | 3500 | 3500 | 3500 | 3495 | 1151 |
| 464 | 20230927 | 112200 | 10720691555 | 3500 | 3495 | 3500 | 3490 | 874 |
| 465 | 20230927 | 112100 | 10717640590 | 3495 | 3490 | 3495 | 3485 | 8232 |
| 466 | 20230927 | 112000 | 10688907335 | 3490 | 3495 | 3495 | 3490 | 6310 |
| 467 | 20230927 | 111900 | 10666874620 | 3495 | 3500 | 3500 | 3495 | 9020 |
| 468 | 20230927 | 111800 | 10635318710 | 3500 | 3525 | 3525 | 3500 | 10322 |
| 469 | 20230927 | 111700 | 10599051130 | 3520 | 3525 | 3525 | 3520 | 1620 |
| 470 | 20230927 | 111600 | 10593345100 | 3520 | 3525 | 3525 | 3520 | 7168 |
| 471 | 20230927 | 111500 | 10568095920 | 3530 | 3525 | 3530 | 3525 | 3030 |
| 472 | 20230927 | 111400 | 10557409685 | 3530 | 3535 | 3540 | 3520 | 11810 |
| 473 | 20230927 | 111300 | 10515639230 | 3535 | 3540 | 3545 | 3525 | 9669 |
| 474 | 20230927 | 111200 | 10481438585 | 3540 | 3520 | 3540 | 3515 | 5627 |
| 475 | 20230927 | 111100 | 10461579255 | 3520 | 3520 | 3525 | 3520 | 1271 |
| 476 | 20230927 | 111000 | 10457104935 | 3515 | 3520 | 3520 | 3515 | 466 |
| 477 | 20230927 | 110900 | 10455465120 | 3525 | 3510 | 3525 | 3510 | 4010 |
| 478 | 20230927 | 110800 | 10441351465 | 3510 | 3515 | 3520 | 3510 | 1204 |
| 479 | 20230927 | 110700 | 10437113710 | 3515 | 3515 | 3520 | 3510 | 4765 |
| 480 | 20230927 | 110600 | 10420388020 | 3510 | 3520 | 3520 | 3510 | 2795 |
| 481 | 20230927 | 110500 | 10410561050 | 3520 | 3530 | 3530 | 3515 | 3482 |
| 482 | 20230927 | 110400 | 10398308300 | 3530 | 3510 | 3535 | 3505 | 27785 |
| 483 | 20230927 | 110300 | 10300555310 | 3510 | 3510 | 3510 | 3505 | 1345 |
| 484 | 20230927 | 110200 | 10295838100 | 3505 | 3505 | 3505 | 3505 | 1928 |
| 485 | 20230927 | 110100 | 10289080460 | 3505 | 3505 | 3510 | 3495 | 8056 |
| 486 | 20230927 | 110000 | 10260858960 | 3505 | 3510 | 3510 | 3505 | 2609 |
| 487 | 20230927 | 105900 | 10251709575 | 3510 | 3510 | 3515 | 3500 | 2929 |
| 488 | 20230927 | 105800 | 10241444255 | 3510 | 3510 | 3510 | 3505 | 1954 |
| 489 | 20230927 | 105700 | 10234592400 | 3510 | 3505 | 3510 | 3500 | 1961 |
| 490 | 20230927 | 105600 | 10227720300 | 3500 | 3505 | 3515 | 3495 | 7517 |
| 491 | 20230927 | 105500 | 10201382530 | 3505 | 3495 | 3510 | 3495 | 10834 |
| 492 | 20230927 | 105400 | 10163448660 | 3495 | 3495 | 3500 | 3495 | 1060 |
| 493 | 20230927 | 105300 | 10159740360 | 3495 | 3490 | 3500 | 3490 | 1835 |
| 494 | 20230927 | 105200 | 10153327165 | 3490 | 3500 | 3500 | 3480 | 3234 |
| 495 | 20230927 | 105100 | 10142044005 | 3490 | 3490 | 3495 | 3475 | 7024 |
| 496 | 20230927 | 105000 | 10117558825 | 3495 | 3485 | 3495 | 3480 | 5876 |
| 497 | 20230927 | 104900 | 10097086160 | 3485 | 3490 | 3505 | 3480 | 7232 |
| 498 | 20230927 | 104800 | 10071835275 | 3490 | 3475 | 3490 | 3470 | 20590 |
| 499 | 20230927 | 104700 | 10000184270 | 3480 | 3485 | 3485 | 3475 | 7045 |
| 500 | 20230927 | 104600 | 9975669880 | 3485 | 3500 | 3500 | 3480 | 1156 |
| 501 | 20230927 | 104500 | 9971639170 | 3490 | 3495 | 3500 | 3480 | 15791 |
| 502 | 20230927 | 104400 | 9916650825 | 3490 | 3490 | 3490 | 3485 | 9665 |
| 503 | 20230927 | 104300 | 9882944425 | 3490 | 3495 | 3500 | 3485 | 3480 |
| 504 | 20230927 | 104200 | 9870791735 | 3485 | 3500 | 3500 | 3485 | 12849 |
| 505 | 20230927 | 104100 | 9825958035 | 3500 | 3505 | 3505 | 3500 | 4070 |
| 506 | 20230927 | 104000 | 9811710505 | 3505 | 3510 | 3510 | 3500 | 5309 |
| 507 | 20230927 | 103900 | 9793105765 | 3510 | 3510 | 3515 | 3505 | 1294 |
| 508 | 20230927 | 103800 | 9788564305 | 3510 | 3510 | 3515 | 3510 | 6509 |
| 509 | 20230927 | 103700 | 9765713940 | 3515 | 3520 | 3520 | 3515 | 2246 |
| 510 | 20230927 | 103600 | 9757817565 | 3520 | 3510 | 3520 | 3510 | 4790 |
| 511 | 20230927 | 103500 | 9740988475 | 3515 | 3520 | 3520 | 3510 | 1111 |
| 512 | 20230927 | 103400 | 9737087835 | 3520 | 3505 | 3520 | 3500 | 423 |
| 513 | 20230927 | 103300 | 9735603235 | 3510 | 3500 | 3510 | 3495 | 3388 |
| 514 | 20230927 | 103200 | 9723744035 | 3495 | 3510 | 3510 | 3490 | 10650 |
| 515 | 20230927 | 103100 | 9686482035 | 3510 | 3500 | 3510 | 3500 | 3457 |
| 516 | 20230927 | 103000 | 9674371015 | 3500 | 3505 | 3505 | 3500 | 799 |
| 517 | 20230927 | 102900 | 9671574400 | 3505 | 3510 | 3510 | 3500 | 227 |
| 518 | 20230927 | 102800 | 9670779245 | 3500 | 3505 | 3505 | 3500 | 3029 |
| 519 | 20230927 | 102700 | 9660175100 | 3510 | 3510 | 3510 | 3500 | 2030 |
| 520 | 20230927 | 102600 | 9653066375 | 3510 | 3520 | 3520 | 3510 | 3141 |
| 521 | 20230927 | 102500 | 9642027245 | 3520 | 3520 | 3525 | 3515 | 4197 |
| 522 | 20230927 | 102400 | 9627252480 | 3520 | 3510 | 3525 | 3510 | 6081 |
| 523 | 20230927 | 102300 | 9605849135 | 3510 | 3500 | 3515 | 3495 | 3210 |
| 524 | 20230927 | 102200 | 9594585385 | 3500 | 3500 | 3505 | 3495 | 4585 |
| 525 | 20230927 | 102100 | 9578553195 | 3495 | 3500 | 3500 | 3490 | 9039 |
| 526 | 20230927 | 102000 | 9546947285 | 3500 | 3500 | 3515 | 3500 | 4686 |
| 527 | 20230927 | 101900 | 9530545520 | 3500 | 3520 | 3520 | 3495 | 33309 |
| 528 | 20230927 | 101800 | 9413647725 | 3520 | 3535 | 3540 | 3520 | 13484 |
| 529 | 20230927 | 101700 | 9366055780 | 3535 | 3535 | 3535 | 3525 | 10864 |
| 530 | 20230927 | 101600 | 9327703120 | 3535 | 3520 | 3535 | 3520 | 20014 |
| 531 | 20230927 | 101500 | 9257184140 | 3520 | 3520 | 3520 | 3510 | 17303 |
| 532 | 20230927 | 101400 | 9196411760 | 3520 | 3525 | 3530 | 3510 | 16127 |
| 533 | 20230927 | 101300 | 9139669625 | 3525 | 3495 | 3530 | 3495 | 23176 |
| 534 | 20230927 | 101200 | 9058271830 | 3500 | 3485 | 3500 | 3485 | 15409 |
| 535 | 20230927 | 101100 | 9004473705 | 3480 | 3480 | 3485 | 3475 | 5537 |
| 536 | 20230927 | 101000 | 8985211915 | 3475 | 3475 | 3480 | 3470 | 7651 |
| 537 | 20230927 | 100900 | 8958633765 | 3475 | 3475 | 3485 | 3475 | 2581 |
| 538 | 20230927 | 100800 | 8949664410 | 3480 | 3480 | 3485 | 3480 | 4023 |
| 539 | 20230927 | 100700 | 8935663865 | 3480 | 3475 | 3485 | 3475 | 2479 |
| 540 | 20230927 | 100600 | 8927042930 | 3475 | 3470 | 3480 | 3470 | 2583 |
| 541 | 20230927 | 100500 | 8918069220 | 3465 | 3475 | 3475 | 3465 | 14100 |
| 542 | 20230927 | 100400 | 8869168575 | 3475 | 3470 | 3475 | 3470 | 9756 |
| 543 | 20230927 | 100300 | 8835312795 | 3470 | 3480 | 3485 | 3470 | 9501 |
| 544 | 20230927 | 100200 | 8802267800 | 3480 | 3485 | 3485 | 3480 | 3344 |
| 545 | 20230927 | 100100 | 8790621860 | 3485 | 3480 | 3490 | 3475 | 3840 |
| 546 | 20230927 | 100000 | 8777262040 | 3490 | 3490 | 3495 | 3480 | 3313 |
| 547 | 20230927 | 095900 | 8765719930 | 3490 | 3480 | 3490 | 3470 | 17928 |
| 548 | 20230927 | 095800 | 8703423615 | 3470 | 3490 | 3490 | 3470 | 19196 |
| 549 | 20230927 | 095700 | 8636614035 | 3490 | 3490 | 3500 | 3490 | 5927 |
| 550 | 20230927 | 095600 | 8615902110 | 3490 | 3490 | 3490 | 3485 | 22569 |
| 551 | 20230927 | 095500 | 8537177675 | 3485 | 3485 | 3495 | 3485 | 7870 |
| 552 | 20230927 | 095400 | 8509728270 | 3485 | 3470 | 3490 | 3470 | 5403 |
| 553 | 20230927 | 095300 | 8490950045 | 3475 | 3465 | 3475 | 3465 | 4288 |
| 554 | 20230927 | 095200 | 8476082880 | 3470 | 3460 | 3470 | 3455 | 9368 |
| 555 | 20230927 | 095100 | 8443665985 | 3460 | 3470 | 3475 | 3460 | 8772 |
| 556 | 20230927 | 095000 | 8413268940 | 3470 | 3475 | 3480 | 3460 | 4958 |
| 557 | 20230927 | 094900 | 8396065980 | 3470 | 3460 | 3490 | 3460 | 7424 |
| 558 | 20230927 | 094800 | 8370262275 | 3460 | 3465 | 3470 | 3460 | 18883 |
| 559 | 20230927 | 094700 | 8304881965 | 3465 | 3475 | 3480 | 3460 | 31186 |
| 560 | 20230927 | 094600 | 8196695830 | 3475 | 3485 | 3485 | 3470 | 21119 |
| 561 | 20230927 | 094500 | 8123277645 | 3480 | 3490 | 3495 | 3480 | 34631 |
| 562 | 20230927 | 094400 | 8002599190 | 3495 | 3495 | 3500 | 3490 | 5294 |
| 563 | 20230927 | 094300 | 7984104740 | 3500 | 3490 | 3500 | 3490 | 14219 |
| 564 | 20230927 | 094200 | 7934436725 | 3490 | 3495 | 3500 | 3490 | 11439 |
| 565 | 20230927 | 094100 | 7894475025 | 3500 | 3495 | 3500 | 3490 | 12099 |
| 566 | 20230927 | 094000 | 7852190330 | 3490 | 3490 | 3500 | 3485 | 8164 |
| 567 | 20230927 | 093900 | 7823706500 | 3490 | 3510 | 3510 | 3485 | 35038 |
| 568 | 20230927 | 093800 | 7701189085 | 3505 | 3520 | 3520 | 3505 | 19875 |
| 569 | 20230927 | 093700 | 7631399725 | 3520 | 3525 | 3530 | 3515 | 12565 |
| 570 | 20230927 | 093600 | 7587151305 | 3530 | 3515 | 3535 | 3510 | 2971 |
| 571 | 20230927 | 093500 | 7576686980 | 3510 | 3535 | 3535 | 3505 | 20764 |
| 572 | 20230927 | 093400 | 7503726790 | 3535 | 3550 | 3550 | 3535 | 8169 |
| 573 | 20230927 | 093300 | 7474795640 | 3545 | 3555 | 3560 | 3545 | 24517 |
| 574 | 20230927 | 093200 | 7387640110 | 3555 | 3530 | 3560 | 3530 | 39480 |
| 575 | 20230927 | 093100 | 7247558235 | 3530 | 3525 | 3535 | 3525 | 3466 |
| 576 | 20230927 | 093000 | 7235328680 | 3525 | 3535 | 3540 | 3520 | 12820 |
| 577 | 20230927 | 092900 | 7190017630 | 3535 | 3510 | 3535 | 3505 | 6650 |
| 578 | 20230927 | 092800 | 7166594935 | 3510 | 3500 | 3510 | 3495 | 8431 |
| 579 | 20230927 | 092700 | 7137043320 | 3495 | 3500 | 3500 | 3490 | 26915 |
| 580 | 20230927 | 092600 | 7042934395 | 3505 | 3525 | 3525 | 3505 | 21436 |
| 581 | 20230927 | 092500 | 6967584490 | 3525 | 3500 | 3525 | 3500 | 18997 |
| 582 | 20230927 | 092400 | 6900946825 | 3500 | 3510 | 3515 | 3500 | 22074 |
| 583 | 20230927 | 092300 | 6823604740 | 3510 | 3515 | 3515 | 3485 | 53236 |
| 584 | 20230927 | 092200 | 6637297085 | 3515 | 3535 | 3535 | 3500 | 40450 |
| 585 | 20230927 | 092100 | 6495081690 | 3535 | 3560 | 3560 | 3535 | 24750 |
| 586 | 20230927 | 092000 | 6407225620 | 3550 | 3570 | 3570 | 3550 | 12798 |
| 587 | 20230927 | 091900 | 6361748525 | 3565 | 3550 | 3570 | 3545 | 41927 |
| 588 | 20230927 | 091800 | 6212561655 | 3550 | 3525 | 3550 | 3520 | 17158 |
| 589 | 20230927 | 091700 | 6151934910 | 3525 | 3510 | 3530 | 3505 | 42140 |
| 590 | 20230927 | 091600 | 6004048110 | 3515 | 3540 | 3545 | 3495 | 56286 |
| 591 | 20230927 | 091500 | 5806247705 | 3540 | 3565 | 3570 | 3530 | 43429 |
| 592 | 20230927 | 091400 | 5652289305 | 3560 | 3575 | 3590 | 3560 | 23011 |
| 593 | 20230927 | 091300 | 5570019470 | 3580 | 3565 | 3580 | 3555 | 27085 |
| 594 | 20230927 | 091200 | 5473488950 | 3570 | 3595 | 3600 | 3550 | 68113 |
| 595 | 20230927 | 091100 | 5229860655 | 3600 | 3560 | 3620 | 3525 | 111753 |
| 596 | 20230927 | 091000 | 4829732005 | 3555 | 3510 | 3600 | 3510 | 134620 |
| 597 | 20230927 | 090900 | 4351092870 | 3515 | 3490 | 3525 | 3475 | 48717 |
| 598 | 20230927 | 090800 | 4180670305 | 3495 | 3520 | 3530 | 3470 | 80635 |
| 599 | 20230927 | 090700 | 3898852125 | 3510 | 3525 | 3545 | 3510 | 74819 |
| 600 | 20230927 | 090600 | 3635266865 | 3520 | 3485 | 3525 | 3475 | 58535 |
| 601 | 20230927 | 090500 | 3430526685 | 3485 | 3480 | 3485 | 3465 | 52746 |
| 602 | 20230927 | 090400 | 3247377510 | 3470 | 3455 | 3500 | 3440 | 89071 |
| 603 | 20230927 | 090300 | 2937724330 | 3460 | 3440 | 3480 | 3400 | 196864 |
| 604 | 20230927 | 090200 | 2261762895 | 3430 | 3525 | 3580 | 3430 | 641719 |
| 605 | 20230927 | 090100 | 0 | 4240 | 4240 | 4240 | 4240 | 0 |
| 606 | 20230927 | 090000 | 0 | 4240 | 4240 | 4240 | 4240 | 0 |