32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 3 | 20230927 | 185000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 4 | 20230927 | 184900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 5 | 20230927 | 184800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 6 | 20230927 | 184700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 7 | 20230927 | 184600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 8 | 20230927 | 184500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 9 | 20230927 | 184400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 10 | 20230927 | 184300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 11 | 20230927 | 184200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 12 | 20230927 | 184100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 13 | 20230927 | 184000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 14 | 20230927 | 183900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 15 | 20230927 | 183800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 16 | 20230927 | 183700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 17 | 20230927 | 183600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 18 | 20230927 | 183500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 19 | 20230927 | 183400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 20 | 20230927 | 183300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 21 | 20230927 | 183200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 22 | 20230927 | 183100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 23 | 20230927 | 183000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 24 | 20230927 | 182900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 25 | 20230927 | 182800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 26 | 20230927 | 182700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 27 | 20230927 | 182600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 28 | 20230927 | 182500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 29 | 20230927 | 182400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 30 | 20230927 | 182300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 31 | 20230927 | 182200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 32 | 20230927 | 182100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 33 | 20230927 | 182000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 34 | 20230927 | 181900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 35 | 20230927 | 181800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 36 | 20230927 | 181700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 37 | 20230927 | 181600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 38 | 20230927 | 181500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 39 | 20230927 | 181400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 40 | 20230927 | 181300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 41 | 20230927 | 181200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 42 | 20230927 | 181100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 43 | 20230927 | 181000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 44 | 20230927 | 180900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 45 | 20230927 | 180800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 46 | 20230927 | 180700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 47 | 20230927 | 180600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 48 | 20230927 | 180500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 49 | 20230927 | 180400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 50 | 20230927 | 180300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 51 | 20230927 | 180200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 52 | 20230927 | 180100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 53 | 20230927 | 180000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 54 | 20230927 | 175900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 55 | 20230927 | 175800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 56 | 20230927 | 175700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 57 | 20230927 | 175600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 58 | 20230927 | 175500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 59 | 20230927 | 175400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 60 | 20230927 | 175300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 61 | 20230927 | 175200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 62 | 20230927 | 175100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 63 | 20230927 | 175000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 64 | 20230927 | 174900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 65 | 20230927 | 174800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 66 | 20230927 | 174700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 67 | 20230927 | 174600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 68 | 20230927 | 174500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 69 | 20230927 | 174400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 70 | 20230927 | 174300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 71 | 20230927 | 174200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 72 | 20230927 | 174100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 73 | 20230927 | 174000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 74 | 20230927 | 173900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 75 | 20230927 | 173800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 76 | 20230927 | 173700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 77 | 20230927 | 173600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 78 | 20230927 | 173500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 79 | 20230927 | 173400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 80 | 20230927 | 173300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 81 | 20230927 | 173200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 82 | 20230927 | 173100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 83 | 20230927 | 173000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 84 | 20230927 | 172900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 85 | 20230927 | 172800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 86 | 20230927 | 172700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 87 | 20230927 | 172600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 88 | 20230927 | 172500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 89 | 20230927 | 172400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 90 | 20230927 | 172300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 91 | 20230927 | 172200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 92 | 20230927 | 172100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 93 | 20230927 | 172000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 94 | 20230927 | 171900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 95 | 20230927 | 171800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 96 | 20230927 | 171700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 97 | 20230927 | 171600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 98 | 20230927 | 171500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 99 | 20230927 | 171400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 100 | 20230927 | 171300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 101 | 20230927 | 171200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 102 | 20230927 | 171100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 103 | 20230927 | 171000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 104 | 20230927 | 170900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 105 | 20230927 | 170800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 106 | 20230927 | 170700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 107 | 20230927 | 170600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 108 | 20230927 | 170500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 109 | 20230927 | 170400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 110 | 20230927 | 170300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 111 | 20230927 | 170200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 112 | 20230927 | 170100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 113 | 20230927 | 170000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 114 | 20230927 | 165900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 115 | 20230927 | 165800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 116 | 20230927 | 165700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 117 | 20230927 | 165600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 118 | 20230927 | 165500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 119 | 20230927 | 165400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 120 | 20230927 | 165300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 121 | 20230927 | 165200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 122 | 20230927 | 165100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 123 | 20230927 | 165000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 124 | 20230927 | 164900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 125 | 20230927 | 164800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 126 | 20230927 | 164700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 127 | 20230927 | 164600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 128 | 20230927 | 164500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 129 | 20230927 | 164400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 130 | 20230927 | 164300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 131 | 20230927 | 164200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 132 | 20230927 | 164100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 133 | 20230927 | 164000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 134 | 20230927 | 163900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 135 | 20230927 | 163800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 136 | 20230927 | 163700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 137 | 20230927 | 163600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 138 | 20230927 | 163500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 139 | 20230927 | 163400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 140 | 20230927 | 163300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 141 | 20230927 | 163200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 142 | 20230927 | 163100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 143 | 20230927 | 163000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 144 | 20230927 | 162900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 145 | 20230927 | 162800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 146 | 20230927 | 162700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 147 | 20230927 | 162600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 148 | 20230927 | 162500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 149 | 20230927 | 162400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 150 | 20230927 | 162300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 151 | 20230927 | 162200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 152 | 20230927 | 162100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 153 | 20230927 | 162000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 154 | 20230927 | 161900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 155 | 20230927 | 161800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 156 | 20230927 | 161700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 157 | 20230927 | 161600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 158 | 20230927 | 161500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 159 | 20230927 | 161400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 160 | 20230927 | 161300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 161 | 20230927 | 161200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 162 | 20230927 | 161100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 163 | 20230927 | 161000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 164 | 20230927 | 160900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 165 | 20230927 | 160800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 166 | 20230927 | 160700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 167 | 20230927 | 160600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 168 | 20230927 | 160500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 169 | 20230927 | 160400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 170 | 20230927 | 160300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 171 | 20230927 | 160200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 172 | 20230927 | 160100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 173 | 20230927 | 160000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 174 | 20230927 | 155900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 175 | 20230927 | 155800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 176 | 20230927 | 155700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 177 | 20230927 | 155600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 178 | 20230927 | 155500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 179 | 20230927 | 155400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 180 | 20230927 | 155300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 181 | 20230927 | 155200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 182 | 20230927 | 155100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 183 | 20230927 | 155000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 184 | 20230927 | 154900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 185 | 20230927 | 154800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 186 | 20230927 | 154700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 187 | 20230927 | 154600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 188 | 20230927 | 154500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 189 | 20230927 | 154400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 190 | 20230927 | 154300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 191 | 20230927 | 154200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 192 | 20230927 | 154100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 193 | 20230927 | 154000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 194 | 20230927 | 153900 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 195 | 20230927 | 153800 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 196 | 20230927 | 153700 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 197 | 20230927 | 153600 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 198 | 20230927 | 153500 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 199 | 20230927 | 153400 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 200 | 20230927 | 153300 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 201 | 20230927 | 153200 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 202 | 20230927 | 153100 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 203 | 20230927 | 153000 | 5732546000 | 12810 | 12810 | 12810 | 12810 | 15112 |
| 204 | 20230927 | 152900 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 205 | 20230927 | 152800 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 206 | 20230927 | 152700 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 207 | 20230927 | 152600 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 208 | 20230927 | 152500 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 209 | 20230927 | 152400 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 210 | 20230927 | 152300 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 211 | 20230927 | 152200 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 212 | 20230927 | 152100 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 213 | 20230927 | 152000 | 5538961280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 214 | 20230927 | 151900 | 5538961280 | 12810 | 12820 | 12820 | 12800 | 3354 |
| 215 | 20230927 | 151800 | 5495971380 | 12810 | 12810 | 12820 | 12800 | 1355 |
| 216 | 20230927 | 151700 | 5478615180 | 12810 | 12760 | 12810 | 12760 | 10831 |
| 217 | 20230927 | 151600 | 5340083460 | 12760 | 12760 | 12760 | 12750 | 463 |
| 218 | 20230927 | 151500 | 5334177520 | 12760 | 12750 | 12760 | 12740 | 1311 |
| 219 | 20230927 | 151400 | 5317461280 | 12750 | 12750 | 12750 | 12720 | 4651 |
| 220 | 20230927 | 151300 | 5258190840 | 12750 | 12730 | 12750 | 12730 | 3389 |
| 221 | 20230927 | 151200 | 5215032850 | 12730 | 12730 | 12730 | 12730 | 1428 |
| 222 | 20230927 | 151100 | 5196854410 | 12730 | 12720 | 12730 | 12710 | 1770 |
| 223 | 20230927 | 151000 | 5174336730 | 12730 | 12740 | 12740 | 12730 | 1437 |
| 224 | 20230927 | 150900 | 5156043330 | 12720 | 12740 | 12740 | 12720 | 849 |
| 225 | 20230927 | 150800 | 5145238880 | 12730 | 12750 | 12750 | 12720 | 958 |
| 226 | 20230927 | 150700 | 5133044490 | 12750 | 12730 | 12750 | 12730 | 760 |
| 227 | 20230927 | 150600 | 5123364600 | 12740 | 12720 | 12740 | 12720 | 1716 |
| 228 | 20230927 | 150500 | 5101526100 | 12720 | 12720 | 12720 | 12710 | 922 |
| 229 | 20230927 | 150400 | 5089799250 | 12720 | 12710 | 12720 | 12700 | 912 |
| 230 | 20230927 | 150300 | 5078205790 | 12710 | 12730 | 12730 | 12710 | 959 |
| 231 | 20230927 | 150200 | 5066006100 | 12730 | 12720 | 12740 | 12720 | 4151 |
| 232 | 20230927 | 150100 | 5013179940 | 12720 | 12730 | 12730 | 12710 | 1086 |
| 233 | 20230927 | 150000 | 4999368410 | 12730 | 12720 | 12730 | 12720 | 436 |
| 234 | 20230927 | 145900 | 4993818160 | 12730 | 12750 | 12750 | 12730 | 726 |
| 235 | 20230927 | 145800 | 4984573690 | 12730 | 12750 | 12760 | 12730 | 1187 |
| 236 | 20230927 | 145700 | 4969444040 | 12750 | 12760 | 12760 | 12750 | 1786 |
| 237 | 20230927 | 145600 | 4946666710 | 12760 | 12760 | 12780 | 12750 | 2397 |
| 238 | 20230927 | 145500 | 4916072430 | 12760 | 12760 | 12770 | 12750 | 609 |
| 239 | 20230927 | 145400 | 4908301820 | 12760 | 12750 | 12770 | 12750 | 1806 |
| 240 | 20230927 | 145300 | 4885255690 | 12760 | 12760 | 12760 | 12750 | 939 |
| 241 | 20230927 | 145200 | 4873278170 | 12760 | 12760 | 12760 | 12750 | 1174 |
| 242 | 20230927 | 145100 | 4858297980 | 12760 | 12750 | 12760 | 12750 | 2133 |
| 243 | 20230927 | 145000 | 4831091630 | 12750 | 12730 | 12750 | 12730 | 3207 |
| 244 | 20230927 | 144900 | 4790239230 | 12730 | 12710 | 12730 | 12710 | 2725 |
| 245 | 20230927 | 144800 | 4755576550 | 12720 | 12720 | 12730 | 12710 | 5304 |
| 246 | 20230927 | 144700 | 4688095680 | 12710 | 12720 | 12720 | 12710 | 841 |
| 247 | 20230927 | 144600 | 4677398890 | 12720 | 12700 | 12720 | 12700 | 1931 |
| 248 | 20230927 | 144500 | 4652859080 | 12700 | 12710 | 12710 | 12690 | 4102 |
| 249 | 20230927 | 144400 | 4600768680 | 12710 | 12730 | 12730 | 12710 | 1250 |
| 250 | 20230927 | 144300 | 4584877590 | 12710 | 12730 | 12730 | 12700 | 1997 |
| 251 | 20230927 | 144200 | 4559496350 | 12730 | 12720 | 12730 | 12720 | 368 |
| 252 | 20230927 | 144100 | 4554813700 | 12720 | 12720 | 12730 | 12720 | 2589 |
| 253 | 20230927 | 144000 | 4521871610 | 12720 | 12720 | 12720 | 12720 | 1579 |
| 254 | 20230927 | 143900 | 4501786730 | 12720 | 12680 | 12730 | 12680 | 6925 |
| 255 | 20230927 | 143800 | 4413832090 | 12680 | 12670 | 12680 | 12670 | 1430 |
| 256 | 20230927 | 143700 | 4395708010 | 12670 | 12650 | 12670 | 12650 | 1300 |
| 257 | 20230927 | 143600 | 4379247400 | 12650 | 12650 | 12650 | 12640 | 660 |
| 258 | 20230927 | 143500 | 4370899400 | 12650 | 12660 | 12660 | 12640 | 955 |
| 259 | 20230927 | 143400 | 4358819050 | 12660 | 12650 | 12660 | 12650 | 1456 |
| 260 | 20230927 | 143300 | 4340392850 | 12660 | 12660 | 12660 | 12650 | 578 |
| 261 | 20230927 | 143200 | 4333077370 | 12650 | 12660 | 12660 | 12650 | 166 |
| 262 | 20230927 | 143100 | 4330976880 | 12660 | 12660 | 12660 | 12660 | 1035 |
| 263 | 20230927 | 143000 | 4317873780 | 12660 | 12650 | 12660 | 12650 | 547 |
| 264 | 20230927 | 142900 | 4310952880 | 12650 | 12640 | 12650 | 12640 | 308 |
| 265 | 20230927 | 142800 | 4307058650 | 12640 | 12640 | 12640 | 12640 | 413 |
| 266 | 20230927 | 142700 | 4301838330 | 12640 | 12630 | 12640 | 12620 | 459 |
| 267 | 20230927 | 142600 | 4296041470 | 12630 | 12620 | 12630 | 12620 | 790 |
| 268 | 20230927 | 142500 | 4286068530 | 12630 | 12590 | 12630 | 12590 | 469 |
| 269 | 20230927 | 142400 | 4280158410 | 12600 | 12590 | 12600 | 12580 | 1771 |
| 270 | 20230927 | 142300 | 4257852190 | 12590 | 12600 | 12600 | 12590 | 3387 |
| 271 | 20230927 | 142200 | 4215196210 | 12600 | 12600 | 12600 | 12590 | 1536 |
| 272 | 20230927 | 142100 | 4195849820 | 12600 | 12590 | 12600 | 12590 | 289 |
| 273 | 20230927 | 142000 | 4192209200 | 12600 | 12600 | 12600 | 12590 | 553 |
| 274 | 20230927 | 141900 | 4185245690 | 12590 | 12590 | 12590 | 12580 | 337 |
| 275 | 20230927 | 141800 | 4181003420 | 12600 | 12580 | 12600 | 12570 | 1072 |
| 276 | 20230927 | 141700 | 4167518350 | 12580 | 12600 | 12600 | 12580 | 926 |
| 277 | 20230927 | 141600 | 4155864190 | 12600 | 12590 | 12600 | 12580 | 560 |
| 278 | 20230927 | 141500 | 4148814480 | 12580 | 12590 | 12590 | 12580 | 787 |
| 279 | 20230927 | 141400 | 4138911730 | 12590 | 12580 | 12590 | 12580 | 105 |
| 280 | 20230927 | 141300 | 4137589880 | 12580 | 12610 | 12610 | 12580 | 7062 |
| 281 | 20230927 | 141200 | 4048629500 | 12610 | 12630 | 12630 | 12610 | 1353 |
| 282 | 20230927 | 141100 | 4031560370 | 12630 | 12610 | 12630 | 12600 | 440 |
| 283 | 20230927 | 141000 | 4026012330 | 12610 | 12620 | 12630 | 12590 | 756 |
| 284 | 20230927 | 140900 | 4016475150 | 12620 | 12620 | 12620 | 12600 | 298 |
| 285 | 20230927 | 140800 | 4012714760 | 12620 | 12610 | 12620 | 12600 | 261 |
| 286 | 20230927 | 140700 | 4009421270 | 12620 | 12630 | 12630 | 12600 | 2042 |
| 287 | 20230927 | 140600 | 3983687010 | 12630 | 12610 | 12630 | 12600 | 199 |
| 288 | 20230927 | 140500 | 3981177410 | 12610 | 12610 | 12610 | 12610 | 454 |
| 289 | 20230927 | 140400 | 3975452470 | 12610 | 12610 | 12610 | 12610 | 394 |
| 290 | 20230927 | 140300 | 3970484130 | 12610 | 12610 | 12610 | 12600 | 482 |
| 291 | 20230927 | 140200 | 3964410200 | 12620 | 12620 | 12630 | 12620 | 221 |
| 292 | 20230927 | 140100 | 3961620260 | 12620 | 12630 | 12640 | 12620 | 986 |
| 293 | 20230927 | 140000 | 3949171990 | 12630 | 12640 | 12640 | 12630 | 298 |
| 294 | 20230927 | 135900 | 3945405870 | 12630 | 12630 | 12630 | 12630 | 265 |
| 295 | 20230927 | 135800 | 3942058920 | 12630 | 12620 | 12630 | 12620 | 618 |
| 296 | 20230927 | 135700 | 3934255420 | 12620 | 12600 | 12620 | 12590 | 392 |
| 297 | 20230927 | 135600 | 3929313520 | 12600 | 12600 | 12620 | 12600 | 550 |
| 298 | 20230927 | 135500 | 3922380940 | 12600 | 12600 | 12600 | 12600 | 115 |
| 299 | 20230927 | 135400 | 3920931940 | 12600 | 12590 | 12600 | 12590 | 648 |
| 300 | 20230927 | 135300 | 3912768810 | 12590 | 12630 | 12630 | 12590 | 3018 |
| 301 | 20230927 | 135200 | 3874734050 | 12630 | 12630 | 12630 | 12630 | 71 |
| 302 | 20230927 | 135100 | 3873837320 | 12630 | 12620 | 12630 | 12620 | 312 |
| 303 | 20230927 | 135000 | 3869899470 | 12620 | 12640 | 12640 | 12620 | 946 |
| 304 | 20230927 | 134900 | 3857960540 | 12640 | 12630 | 12640 | 12630 | 91 |
| 305 | 20230927 | 134800 | 3856811200 | 12630 | 12630 | 12630 | 12630 | 1020 |
| 306 | 20230927 | 134700 | 3843928600 | 12630 | 12630 | 12640 | 12630 | 30 |
| 307 | 20230927 | 134600 | 3843549690 | 12640 | 12640 | 12640 | 12630 | 617 |
| 308 | 20230927 | 134500 | 3835752760 | 12630 | 12640 | 12640 | 12630 | 801 |
| 309 | 20230927 | 134400 | 3825628430 | 12650 | 12650 | 12660 | 12640 | 865 |
| 310 | 20230927 | 134300 | 3814686810 | 12660 | 12660 | 12660 | 12650 | 1093 |
| 311 | 20230927 | 134200 | 3800849860 | 12660 | 12670 | 12670 | 12660 | 1503 |
| 312 | 20230927 | 134100 | 3781816830 | 12670 | 12670 | 12670 | 12670 | 107 |
| 313 | 20230927 | 134000 | 3780461140 | 12670 | 12670 | 12670 | 12670 | 275 |
| 314 | 20230927 | 133900 | 3776976890 | 12670 | 12670 | 12670 | 12670 | 1465 |
| 315 | 20230927 | 133800 | 3758415340 | 12670 | 12660 | 12670 | 12660 | 117 |
| 316 | 20230927 | 133700 | 3756933040 | 12670 | 12660 | 12670 | 12660 | 306 |
| 317 | 20230927 | 133600 | 3753057550 | 12660 | 12660 | 12660 | 12660 | 525 |
| 318 | 20230927 | 133500 | 3746411050 | 12660 | 12670 | 12670 | 12660 | 247 |
| 319 | 20230927 | 133400 | 3743283160 | 12670 | 12650 | 12670 | 12650 | 64 |
| 320 | 20230927 | 133300 | 3742473480 | 12640 | 12650 | 12660 | 12640 | 2314 |
| 321 | 20230927 | 133200 | 3713198820 | 12640 | 12650 | 12650 | 12640 | 387 |
| 322 | 20230927 | 133100 | 3708306840 | 12650 | 12640 | 12650 | 12630 | 234 |
| 323 | 20230927 | 133000 | 3705349420 | 12640 | 12650 | 12650 | 12640 | 591 |
| 324 | 20230927 | 132900 | 3697874460 | 12650 | 12650 | 12650 | 12630 | 463 |
| 325 | 20230927 | 132800 | 3692018270 | 12650 | 12640 | 12650 | 12630 | 625 |
| 326 | 20230927 | 132700 | 3684119000 | 12650 | 12640 | 12650 | 12640 | 815 |
| 327 | 20230927 | 132600 | 3673812110 | 12640 | 12640 | 12640 | 12640 | 186 |
| 328 | 20230927 | 132500 | 3671461070 | 12640 | 12640 | 12640 | 12630 | 472 |
| 329 | 20230927 | 132400 | 3665495200 | 12630 | 12630 | 12630 | 12630 | 1030 |
| 330 | 20230927 | 132300 | 3652486300 | 12640 | 12640 | 12640 | 12640 | 33 |
| 331 | 20230927 | 132200 | 3652069180 | 12640 | 12630 | 12640 | 12630 | 143 |
| 332 | 20230927 | 132100 | 3650261760 | 12640 | 12620 | 12640 | 12620 | 73 |
| 333 | 20230927 | 132000 | 3649339540 | 12620 | 12630 | 12630 | 12620 | 732 |
| 334 | 20230927 | 131900 | 3640095620 | 12630 | 12620 | 12630 | 12620 | 2232 |
| 335 | 20230927 | 131800 | 3611922280 | 12620 | 12610 | 12620 | 12610 | 559 |
| 336 | 20230927 | 131700 | 3604867710 | 12610 | 12620 | 12620 | 12610 | 483 |
| 337 | 20230927 | 131600 | 3598776470 | 12610 | 12620 | 12620 | 12610 | 147 |
| 338 | 20230927 | 131500 | 3596922010 | 12620 | 12620 | 12620 | 12610 | 178 |
| 339 | 20230927 | 131400 | 3594675930 | 12610 | 12620 | 12620 | 12600 | 2209 |
| 340 | 20230927 | 131300 | 3566839040 | 12620 | 12620 | 12620 | 12610 | 118 |
| 341 | 20230927 | 131200 | 3565350250 | 12610 | 12610 | 12620 | 12610 | 93 |
| 342 | 20230927 | 131100 | 3564176740 | 12610 | 12620 | 12620 | 12610 | 318 |
| 343 | 20230927 | 131000 | 3560163770 | 12620 | 12600 | 12620 | 12600 | 58 |
| 344 | 20230927 | 130900 | 3559431830 | 12600 | 12620 | 12620 | 12600 | 172 |
| 345 | 20230927 | 130800 | 3557263510 | 12620 | 12580 | 12620 | 12580 | 101 |
| 346 | 20230927 | 130700 | 3555989200 | 12630 | 12640 | 12640 | 12580 | 1667 |
| 347 | 20230927 | 130600 | 3534986430 | 12630 | 12620 | 12640 | 12620 | 802 |
| 348 | 20230927 | 130500 | 3524857390 | 12630 | 12620 | 12630 | 12620 | 858 |
| 349 | 20230927 | 130400 | 3514029290 | 12610 | 12590 | 12610 | 12590 | 3119 |
| 350 | 20230927 | 130300 | 3474759980 | 12580 | 12590 | 12590 | 12570 | 1362 |
| 351 | 20230927 | 130200 | 3457624010 | 12590 | 12600 | 12600 | 12590 | 363 |
| 352 | 20230927 | 130100 | 3453050380 | 12590 | 12590 | 12590 | 12580 | 1137 |
| 353 | 20230927 | 130000 | 3438735990 | 12590 | 12590 | 12590 | 12580 | 2817 |
| 354 | 20230927 | 125900 | 3403270130 | 12580 | 12590 | 12590 | 12580 | 65 |
| 355 | 20230927 | 125800 | 3402451950 | 12590 | 12590 | 12590 | 12590 | 133 |
| 356 | 20230927 | 125700 | 3400777480 | 12590 | 12580 | 12590 | 12580 | 1831 |
| 357 | 20230927 | 125600 | 3377727310 | 12580 | 12580 | 12590 | 12580 | 272 |
| 358 | 20230927 | 125500 | 3374305440 | 12580 | 12570 | 12590 | 12570 | 443 |
| 359 | 20230927 | 125400 | 3368730800 | 12590 | 12580 | 12590 | 12580 | 1896 |
| 360 | 20230927 | 125300 | 3344878920 | 12590 | 12620 | 12620 | 12580 | 2563 |
| 361 | 20230927 | 125200 | 3312597750 | 12620 | 12610 | 12620 | 12610 | 263 |
| 362 | 20230927 | 125100 | 3309279040 | 12610 | 12620 | 12620 | 12600 | 222 |
| 363 | 20230927 | 125000 | 3306479590 | 12620 | 12620 | 12620 | 12610 | 367 |
| 364 | 20230927 | 124900 | 3301849760 | 12620 | 12610 | 12620 | 12610 | 71 |
| 365 | 20230927 | 124800 | 3300954280 | 12610 | 12610 | 12610 | 12600 | 528 |
| 366 | 20230927 | 124700 | 3294300350 | 12600 | 12610 | 12610 | 12590 | 282 |
| 367 | 20230927 | 124600 | 3290747140 | 12610 | 12610 | 12610 | 12600 | 162 |
| 368 | 20230927 | 124500 | 3288705410 | 12610 | 12610 | 12610 | 12600 | 291 |
| 369 | 20230927 | 124400 | 3285035910 | 12610 | 12600 | 12610 | 12600 | 176 |
| 370 | 20230927 | 124300 | 3282817050 | 12600 | 12600 | 12610 | 12590 | 166 |
| 371 | 20230927 | 124200 | 3280724910 | 12600 | 12600 | 12600 | 12600 | 159 |
| 372 | 20230927 | 124100 | 3278721510 | 12590 | 12600 | 12600 | 12590 | 282 |
| 373 | 20230927 | 124000 | 3275170800 | 12600 | 12600 | 12630 | 12600 | 247 |
| 374 | 20230927 | 123900 | 3272057610 | 12600 | 12600 | 12600 | 12600 | 656 |
| 375 | 20230927 | 123800 | 3263792010 | 12600 | 12600 | 12600 | 12590 | 303 |
| 376 | 20230927 | 123700 | 3259974290 | 12600 | 12600 | 12600 | 12600 | 649 |
| 377 | 20230927 | 123600 | 3251796890 | 12590 | 12600 | 12600 | 12590 | 326 |
| 378 | 20230927 | 123500 | 3247691290 | 12600 | 12610 | 12620 | 12590 | 710 |
| 379 | 20230927 | 123400 | 3238744590 | 12610 | 12600 | 12610 | 12600 | 138 |
| 380 | 20230927 | 123300 | 3237004590 | 12610 | 12600 | 12620 | 12600 | 112 |
| 381 | 20230927 | 123200 | 3235592130 | 12620 | 12610 | 12630 | 12590 | 3341 |
| 382 | 20230927 | 123100 | 3193511780 | 12640 | 12620 | 12640 | 12610 | 651 |
| 383 | 20230927 | 123000 | 3185293420 | 12620 | 12630 | 12630 | 12620 | 124 |
| 384 | 20230927 | 122900 | 3183728260 | 12620 | 12630 | 12630 | 12620 | 77 |
| 385 | 20230927 | 122800 | 3182755830 | 12630 | 12630 | 12640 | 12630 | 219 |
| 386 | 20230927 | 122700 | 3179989820 | 12640 | 12630 | 12640 | 12630 | 663 |
| 387 | 20230927 | 122600 | 3171616120 | 12630 | 12620 | 12630 | 12620 | 243 |
| 388 | 20230927 | 122500 | 3168547700 | 12630 | 12620 | 12630 | 12620 | 62 |
| 389 | 20230927 | 122400 | 3167765040 | 12630 | 12630 | 12630 | 12630 | 517 |
| 390 | 20230927 | 122300 | 3161235330 | 12620 | 12620 | 12620 | 12610 | 357 |
| 391 | 20230927 | 122200 | 3156731090 | 12620 | 12620 | 12620 | 12610 | 217 |
| 392 | 20230927 | 122100 | 3153992870 | 12610 | 12620 | 12620 | 12610 | 34 |
| 393 | 20230927 | 122000 | 3153563810 | 12600 | 12610 | 12620 | 12600 | 1029 |
| 394 | 20230927 | 121900 | 3140579010 | 12610 | 12610 | 12610 | 12610 | 1114 |
| 395 | 20230927 | 121800 | 3126531470 | 12600 | 12600 | 12600 | 12590 | 933 |
| 396 | 20230927 | 121700 | 3114778200 | 12590 | 12580 | 12590 | 12580 | 225 |
| 397 | 20230927 | 121600 | 3111945550 | 12580 | 12590 | 12590 | 12570 | 509 |
| 398 | 20230927 | 121500 | 3105539790 | 12590 | 12560 | 12590 | 12560 | 82 |
| 399 | 20230927 | 121400 | 3104508200 | 12560 | 12580 | 12580 | 12560 | 414 |
| 400 | 20230927 | 121300 | 3099307530 | 12570 | 12560 | 12570 | 12560 | 282 |
| 401 | 20230927 | 121200 | 3095763650 | 12560 | 12550 | 12560 | 12550 | 122 |
| 402 | 20230927 | 121100 | 3094231730 | 12550 | 12570 | 12570 | 12550 | 215 |
| 403 | 20230927 | 121000 | 3091531250 | 12560 | 12570 | 12570 | 12560 | 164 |
| 404 | 20230927 | 120900 | 3089470320 | 12570 | 12570 | 12570 | 12550 | 530 |
| 405 | 20230927 | 120800 | 3082815980 | 12580 | 12590 | 12590 | 12570 | 221 |
| 406 | 20230927 | 120700 | 3080036190 | 12590 | 12570 | 12590 | 12570 | 816 |
| 407 | 20230927 | 120600 | 3069770150 | 12570 | 12570 | 12570 | 12560 | 105 |
| 408 | 20230927 | 120500 | 3068450470 | 12570 | 12560 | 12570 | 12560 | 266 |
| 409 | 20230927 | 120400 | 3065107620 | 12570 | 12540 | 12570 | 12540 | 236 |
| 410 | 20230927 | 120300 | 3062146750 | 12550 | 12550 | 12550 | 12530 | 78 |
| 411 | 20230927 | 120200 | 3061168560 | 12550 | 12540 | 12550 | 12530 | 159 |
| 412 | 20230927 | 120100 | 3059173390 | 12540 | 12550 | 12550 | 12530 | 940 |
| 413 | 20230927 | 120000 | 3047385950 | 12550 | 12580 | 12580 | 12550 | 831 |
| 414 | 20230927 | 115900 | 3036953190 | 12590 | 12540 | 12590 | 12540 | 214 |
| 415 | 20230927 | 115800 | 3034262270 | 12590 | 12570 | 12590 | 12550 | 1586 |
| 416 | 20230927 | 115700 | 3014342630 | 12560 | 12560 | 12570 | 12560 | 237 |
| 417 | 20230927 | 115600 | 3011364760 | 12570 | 12550 | 12570 | 12550 | 58 |
| 418 | 20230927 | 115500 | 3010636210 | 12550 | 12540 | 12580 | 12540 | 309 |
| 419 | 20230927 | 115400 | 3006754590 | 12560 | 12540 | 12560 | 12540 | 386 |
| 420 | 20230927 | 115300 | 3001908820 | 12540 | 12600 | 12600 | 12540 | 1755 |
| 421 | 20230927 | 115200 | 2979877570 | 12580 | 12600 | 12600 | 12580 | 299 |
| 422 | 20230927 | 115100 | 2976110510 | 12580 | 12580 | 12600 | 12560 | 339 |
| 423 | 20230927 | 115000 | 2971848990 | 12580 | 12570 | 12580 | 12570 | 131 |
| 424 | 20230927 | 114900 | 2970202290 | 12570 | 12570 | 12570 | 12570 | 275 |
| 425 | 20230927 | 114800 | 2966745540 | 12570 | 12560 | 12570 | 12550 | 442 |
| 426 | 20230927 | 114700 | 2961194940 | 12560 | 12560 | 12560 | 12560 | 207 |
| 427 | 20230927 | 114600 | 2958595020 | 12560 | 12550 | 12560 | 12550 | 333 |
| 428 | 20230927 | 114500 | 2954412780 | 12560 | 12550 | 12560 | 12550 | 56 |
| 429 | 20230927 | 114400 | 2953709930 | 12560 | 12550 | 12560 | 12550 | 380 |
| 430 | 20230927 | 114300 | 2948937840 | 12560 | 12540 | 12560 | 12540 | 419 |
| 431 | 20230927 | 114200 | 2943682540 | 12540 | 12560 | 12560 | 12540 | 885 |
| 432 | 20230927 | 114100 | 2932579720 | 12560 | 12560 | 12560 | 12550 | 185 |
| 433 | 20230927 | 114000 | 2930256600 | 12560 | 12570 | 12570 | 12550 | 401 |
| 434 | 20230927 | 113900 | 2925219520 | 12560 | 12560 | 12560 | 12550 | 256 |
| 435 | 20230927 | 113800 | 2922005890 | 12550 | 12570 | 12570 | 12550 | 365 |
| 436 | 20230927 | 113700 | 2917423450 | 12570 | 12560 | 12570 | 12560 | 128 |
| 437 | 20230927 | 113600 | 2915814660 | 12570 | 12590 | 12610 | 12560 | 818 |
| 438 | 20230927 | 113500 | 2905534760 | 12610 | 12570 | 12620 | 12570 | 329 |
| 439 | 20230927 | 113400 | 2901394260 | 12570 | 12570 | 12570 | 12570 | 54 |
| 440 | 20230927 | 113300 | 2900715480 | 12550 | 12570 | 12580 | 12540 | 1399 |
| 441 | 20230927 | 113200 | 2883147880 | 12570 | 12570 | 12570 | 12570 | 141 |
| 442 | 20230927 | 113100 | 2881375510 | 12570 | 12610 | 12610 | 12570 | 640 |
| 443 | 20230927 | 113000 | 2873328000 | 12600 | 12610 | 12620 | 12600 | 341 |
| 444 | 20230927 | 112900 | 2869029280 | 12610 | 12610 | 12610 | 12600 | 95 |
| 445 | 20230927 | 112800 | 2867831430 | 12610 | 12610 | 12610 | 12590 | 524 |
| 446 | 20230927 | 112700 | 2861232440 | 12610 | 12590 | 12610 | 12590 | 64 |
| 447 | 20230927 | 112600 | 2860426400 | 12590 | 12580 | 12590 | 12580 | 102 |
| 448 | 20230927 | 112500 | 2859143070 | 12580 | 12580 | 12580 | 12570 | 483 |
| 449 | 20230927 | 112400 | 2853067930 | 12570 | 12590 | 12590 | 12570 | 1244 |
| 450 | 20230927 | 112300 | 2837409620 | 12590 | 12580 | 12610 | 12580 | 472 |
| 451 | 20230927 | 112200 | 2831468260 | 12560 | 12580 | 12590 | 12560 | 1509 |
| 452 | 20230927 | 112100 | 2812497560 | 12580 | 12570 | 12580 | 12560 | 740 |
| 453 | 20230927 | 112000 | 2803193270 | 12570 | 12600 | 12610 | 12570 | 1164 |
| 454 | 20230927 | 111900 | 2788533610 | 12610 | 12640 | 12640 | 12600 | 2488 |
| 455 | 20230927 | 111800 | 2757120390 | 12650 | 12660 | 12660 | 12650 | 507 |
| 456 | 20230927 | 111700 | 2750704580 | 12680 | 12670 | 12680 | 12660 | 799 |
| 457 | 20230927 | 111600 | 2740581680 | 12670 | 12670 | 12670 | 12650 | 1071 |
| 458 | 20230927 | 111500 | 2727026230 | 12680 | 12690 | 12690 | 12680 | 331 |
| 459 | 20230927 | 111400 | 2722826000 | 12690 | 12680 | 12700 | 12680 | 398 |
| 460 | 20230927 | 111300 | 2717776800 | 12680 | 12690 | 12700 | 12680 | 182 |
| 461 | 20230927 | 111200 | 2715466870 | 12700 | 12680 | 12700 | 12680 | 1126 |
| 462 | 20230927 | 111100 | 2701177920 | 12660 | 12670 | 12690 | 12660 | 638 |
| 463 | 20230927 | 111000 | 2693088040 | 12680 | 12660 | 12680 | 12660 | 93 |
| 464 | 20230927 | 110900 | 2691910560 | 12650 | 12650 | 12650 | 12640 | 308 |
| 465 | 20230927 | 110800 | 2688014840 | 12650 | 12650 | 12660 | 12640 | 1326 |
| 466 | 20230927 | 110700 | 2671246120 | 12650 | 12700 | 12700 | 12650 | 3377 |
| 467 | 20230927 | 110600 | 2628436660 | 12700 | 12690 | 12700 | 12690 | 516 |
| 468 | 20230927 | 110500 | 2621886390 | 12700 | 12710 | 12710 | 12700 | 1350 |
| 469 | 20230927 | 110400 | 2604740920 | 12710 | 12710 | 12710 | 12710 | 469 |
| 470 | 20230927 | 110300 | 2598779930 | 12700 | 12710 | 12730 | 12700 | 1649 |
| 471 | 20230927 | 110200 | 2577812490 | 12720 | 12690 | 12720 | 12690 | 6954 |
| 472 | 20230927 | 110100 | 2489490130 | 12690 | 12690 | 12690 | 12680 | 725 |
| 473 | 20230927 | 110000 | 2480295210 | 12690 | 12690 | 12690 | 12680 | 1379 |
| 474 | 20230927 | 105900 | 2462797700 | 12690 | 12690 | 12690 | 12690 | 546 |
| 475 | 20230927 | 105800 | 2455868960 | 12690 | 12680 | 12690 | 12680 | 1465 |
| 476 | 20230927 | 105700 | 2437283440 | 12680 | 12680 | 12690 | 12680 | 689 |
| 477 | 20230927 | 105600 | 2428545650 | 12690 | 12670 | 12700 | 12670 | 2252 |
| 478 | 20230927 | 105500 | 2399968670 | 12680 | 12680 | 12690 | 12670 | 714 |
| 479 | 20230927 | 105400 | 2390914440 | 12680 | 12690 | 12700 | 12680 | 853 |
| 480 | 20230927 | 105300 | 2380092550 | 12700 | 12650 | 12700 | 12640 | 5683 |
| 481 | 20230927 | 105200 | 2308067530 | 12640 | 12650 | 12650 | 12620 | 242 |
| 482 | 20230927 | 105100 | 2305006510 | 12650 | 12610 | 12650 | 12610 | 1272 |
| 483 | 20230927 | 105000 | 2288950290 | 12620 | 12610 | 12640 | 12610 | 1559 |
| 484 | 20230927 | 104900 | 2269276290 | 12610 | 12570 | 12610 | 12560 | 2219 |
| 485 | 20230927 | 104800 | 2241363200 | 12560 | 12600 | 12600 | 12560 | 402 |
| 486 | 20230927 | 104700 | 2236305380 | 12600 | 12600 | 12600 | 12580 | 230 |
| 487 | 20230927 | 104600 | 2233409380 | 12580 | 12600 | 12610 | 12580 | 899 |
| 488 | 20230927 | 104500 | 2222083930 | 12600 | 12620 | 12620 | 12590 | 219 |
| 489 | 20230927 | 104400 | 2219322570 | 12620 | 12620 | 12620 | 12590 | 1503 |
| 490 | 20230927 | 104300 | 2200374900 | 12620 | 12630 | 12630 | 12620 | 185 |
| 491 | 20230927 | 104200 | 2198039900 | 12630 | 12600 | 12630 | 12600 | 293 |
| 492 | 20230927 | 104100 | 2194341680 | 12600 | 12630 | 12630 | 12600 | 1577 |
| 493 | 20230927 | 104000 | 2174447860 | 12630 | 12640 | 12640 | 12630 | 301 |
| 494 | 20230927 | 103900 | 2170645680 | 12620 | 12630 | 12640 | 12620 | 577 |
| 495 | 20230927 | 103800 | 2163355360 | 12640 | 12650 | 12650 | 12640 | 767 |
| 496 | 20230927 | 103700 | 2153655360 | 12660 | 12660 | 12660 | 12640 | 829 |
| 497 | 20230927 | 103600 | 2143165160 | 12660 | 12660 | 12660 | 12650 | 1082 |
| 498 | 20230927 | 103500 | 2129473870 | 12660 | 12660 | 12660 | 12650 | 1868 |
| 499 | 20230927 | 103400 | 2105837790 | 12660 | 12630 | 12660 | 12630 | 5207 |
| 500 | 20230927 | 103300 | 2040017130 | 12630 | 12630 | 12630 | 12620 | 1069 |
| 501 | 20230927 | 103200 | 2026515740 | 12630 | 12620 | 12630 | 12620 | 332 |
| 502 | 20230927 | 103100 | 2022323600 | 12630 | 12630 | 12630 | 12620 | 496 |
| 503 | 20230927 | 103000 | 2016062020 | 12630 | 12620 | 12630 | 12620 | 266 |
| 504 | 20230927 | 102900 | 2012703870 | 12620 | 12610 | 12620 | 12610 | 482 |
| 505 | 20230927 | 102800 | 2006623790 | 12610 | 12630 | 12630 | 12610 | 481 |
| 506 | 20230927 | 102700 | 2000552790 | 12630 | 12630 | 12630 | 12620 | 434 |
| 507 | 20230927 | 102600 | 1995071770 | 12630 | 12640 | 12640 | 12620 | 437 |
| 508 | 20230927 | 102500 | 1989551200 | 12630 | 12610 | 12640 | 12610 | 499 |
| 509 | 20230927 | 102400 | 1983250270 | 12620 | 12590 | 12620 | 12590 | 1807 |
| 510 | 20230927 | 102300 | 1960464380 | 12590 | 12600 | 12600 | 12580 | 252 |
| 511 | 20230927 | 102200 | 1957290390 | 12590 | 12580 | 12600 | 12580 | 323 |
| 512 | 20230927 | 102100 | 1953223790 | 12580 | 12590 | 12600 | 12580 | 1439 |
| 513 | 20230927 | 102000 | 1935117310 | 12600 | 12580 | 12600 | 12570 | 2320 |
| 514 | 20230927 | 101900 | 1905913090 | 12580 | 12570 | 12580 | 12570 | 104 |
| 515 | 20230927 | 101800 | 1904605770 | 12570 | 12570 | 12570 | 12570 | 130 |
| 516 | 20230927 | 101700 | 1902971670 | 12570 | 12560 | 12570 | 12550 | 1093 |
| 517 | 20230927 | 101600 | 1889242910 | 12560 | 12570 | 12570 | 12550 | 1036 |
| 518 | 20230927 | 101500 | 1876235970 | 12570 | 12550 | 12570 | 12550 | 516 |
| 519 | 20230927 | 101400 | 1869751880 | 12560 | 12560 | 12560 | 12550 | 964 |
| 520 | 20230927 | 101300 | 1857651590 | 12560 | 12540 | 12560 | 12530 | 1359 |
| 521 | 20230927 | 101200 | 1840603600 | 12540 | 12520 | 12540 | 12520 | 135 |
| 522 | 20230927 | 101100 | 1838912230 | 12520 | 12520 | 12520 | 12510 | 744 |
| 523 | 20230927 | 101000 | 1829598980 | 12520 | 12530 | 12530 | 12520 | 1792 |
| 524 | 20230927 | 100900 | 1807153490 | 12530 | 12540 | 12540 | 12530 | 531 |
| 525 | 20230927 | 100800 | 1800495330 | 12540 | 12550 | 12550 | 12540 | 713 |
| 526 | 20230927 | 100700 | 1791554070 | 12550 | 12520 | 12550 | 12520 | 2715 |
| 527 | 20230927 | 100600 | 1757523250 | 12530 | 12480 | 12530 | 12480 | 3217 |
| 528 | 20230927 | 100500 | 1717335220 | 12480 | 12480 | 12480 | 12480 | 697 |
| 529 | 20230927 | 100400 | 1708636660 | 12480 | 12470 | 12490 | 12460 | 1726 |
| 530 | 20230927 | 100300 | 1687108400 | 12460 | 12460 | 12480 | 12450 | 2397 |
| 531 | 20230927 | 100200 | 1657229620 | 12450 | 12470 | 12470 | 12450 | 675 |
| 532 | 20230927 | 100100 | 1648820810 | 12470 | 12470 | 12480 | 12460 | 1872 |
| 533 | 20230927 | 100000 | 1625472010 | 12470 | 12460 | 12470 | 12440 | 2673 |
| 534 | 20230927 | 095900 | 1592182040 | 12450 | 12440 | 12450 | 12440 | 470 |
| 535 | 20230927 | 095800 | 1586332060 | 12450 | 12460 | 12460 | 12440 | 1233 |
| 536 | 20230927 | 095700 | 1570981300 | 12460 | 12460 | 12460 | 12460 | 390 |
| 537 | 20230927 | 095600 | 1566121900 | 12460 | 12480 | 12480 | 12460 | 82 |
| 538 | 20230927 | 095500 | 1565099510 | 12480 | 12480 | 12480 | 12480 | 192 |
| 539 | 20230927 | 095400 | 1562703350 | 12480 | 12480 | 12480 | 12480 | 10 |
| 540 | 20230927 | 095300 | 1562578550 | 12480 | 12460 | 12480 | 12450 | 355 |
| 541 | 20230927 | 095200 | 1558157980 | 12450 | 12450 | 12450 | 12450 | 350 |
| 542 | 20230927 | 095100 | 1553800480 | 12450 | 12440 | 12450 | 12430 | 2148 |
| 543 | 20230927 | 095000 | 1527072550 | 12430 | 12440 | 12440 | 12430 | 612 |
| 544 | 20230927 | 094900 | 1519464560 | 12430 | 12440 | 12440 | 12420 | 1535 |
| 545 | 20230927 | 094800 | 1500385920 | 12440 | 12460 | 12460 | 12440 | 1444 |
| 546 | 20230927 | 094700 | 1482406150 | 12460 | 12450 | 12460 | 12450 | 997 |
| 547 | 20230927 | 094600 | 1469989070 | 12450 | 12450 | 12450 | 12440 | 1283 |
| 548 | 20230927 | 094500 | 1454028000 | 12450 | 12460 | 12460 | 12440 | 1760 |
| 549 | 20230927 | 094400 | 1432112790 | 12460 | 12480 | 12480 | 12460 | 2024 |
| 550 | 20230927 | 094300 | 1406888010 | 12480 | 12460 | 12480 | 12460 | 1159 |
| 551 | 20230927 | 094200 | 1392444190 | 12460 | 12480 | 12500 | 12460 | 2060 |
| 552 | 20230927 | 094100 | 1366753500 | 12490 | 12510 | 12510 | 12490 | 1539 |
| 553 | 20230927 | 094000 | 1347516700 | 12510 | 12510 | 12510 | 12510 | 50 |
| 554 | 20230927 | 093900 | 1346891200 | 12510 | 12510 | 12520 | 12500 | 163 |
| 555 | 20230927 | 093800 | 1344852110 | 12520 | 12530 | 12530 | 12520 | 117 |
| 556 | 20230927 | 093700 | 1343386830 | 12520 | 12500 | 12530 | 12500 | 147 |
| 557 | 20230927 | 093600 | 1341548920 | 12490 | 12520 | 12530 | 12490 | 1427 |
| 558 | 20230927 | 093500 | 1323713100 | 12530 | 12540 | 12540 | 12530 | 365 |
| 559 | 20230927 | 093400 | 1319137170 | 12540 | 12550 | 12560 | 12530 | 729 |
| 560 | 20230927 | 093300 | 1309994070 | 12550 | 12530 | 12550 | 12530 | 1114 |
| 561 | 20230927 | 093200 | 1296023390 | 12530 | 12530 | 12530 | 12500 | 1302 |
| 562 | 20230927 | 093100 | 1279738290 | 12530 | 12500 | 12530 | 12490 | 1002 |
| 563 | 20230927 | 093000 | 1267202250 | 12490 | 12460 | 12500 | 12460 | 714 |
| 564 | 20230927 | 092900 | 1258304770 | 12450 | 12460 | 12460 | 12430 | 1648 |
| 565 | 20230927 | 092800 | 1237794580 | 12460 | 12440 | 12460 | 12430 | 1180 |
| 566 | 20230927 | 092700 | 1223103730 | 12450 | 12480 | 12480 | 12430 | 2596 |
| 567 | 20230927 | 092600 | 1190784130 | 12480 | 12540 | 12540 | 12480 | 1912 |
| 568 | 20230927 | 092500 | 1166875010 | 12530 | 12560 | 12560 | 12530 | 2875 |
| 569 | 20230927 | 092400 | 1130792840 | 12560 | 12590 | 12590 | 12560 | 860 |
| 570 | 20230927 | 092300 | 1119974360 | 12580 | 12590 | 12590 | 12560 | 793 |
| 571 | 20230927 | 092200 | 1110006030 | 12570 | 12590 | 12600 | 12560 | 461 |
| 572 | 20230927 | 092100 | 1104207610 | 12610 | 12510 | 12610 | 12510 | 10955 |
| 573 | 20230927 | 092000 | 966731530 | 12500 | 12550 | 12550 | 12500 | 4397 |
| 574 | 20230927 | 091900 | 911649520 | 12540 | 12570 | 12580 | 12540 | 2994 |
| 575 | 20230927 | 091800 | 874052120 | 12570 | 12580 | 12580 | 12570 | 928 |
| 576 | 20230927 | 091700 | 862383020 | 12580 | 12610 | 12610 | 12580 | 1184 |
| 577 | 20230927 | 091600 | 847472980 | 12610 | 12620 | 12630 | 12600 | 1855 |
| 578 | 20230927 | 091500 | 824074010 | 12630 | 12620 | 12640 | 12620 | 1595 |
| 579 | 20230927 | 091400 | 803931460 | 12620 | 12580 | 12620 | 12570 | 5551 |
| 580 | 20230927 | 091300 | 734032020 | 12590 | 12640 | 12640 | 12590 | 2721 |
| 581 | 20230927 | 091200 | 699707880 | 12640 | 12670 | 12670 | 12640 | 2200 |
| 582 | 20230927 | 091100 | 671865080 | 12670 | 12680 | 12680 | 12640 | 3142 |
| 583 | 20230927 | 091000 | 632112250 | 12680 | 12700 | 12710 | 12650 | 4799 |
| 584 | 20230927 | 090900 | 571243000 | 12700 | 12650 | 12700 | 12650 | 5242 |
| 585 | 20230927 | 090800 | 504834160 | 12650 | 12650 | 12660 | 12650 | 988 |
| 586 | 20230927 | 090700 | 492334760 | 12650 | 12650 | 12660 | 12640 | 3117 |
| 587 | 20230927 | 090600 | 452919930 | 12650 | 12590 | 12650 | 12580 | 10405 |
| 588 | 20230927 | 090500 | 321531580 | 12590 | 12550 | 12600 | 12550 | 2975 |
| 589 | 20230927 | 090400 | 284108960 | 12550 | 12490 | 12550 | 12490 | 2938 |
| 590 | 20230927 | 090300 | 247300840 | 12490 | 12350 | 12490 | 12350 | 4480 |
| 591 | 20230927 | 090200 | 191816320 | 12310 | 12330 | 12350 | 12290 | 2345 |
| 592 | 20230927 | 090100 | 162949790 | 12330 | 12350 | 12350 | 12330 | 2108 |
| 593 | 20230927 | 090000 | 136933200 | 12330 | 12320 | 12350 | 12320 | 9975 |