31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 3 | 20230927 | 193400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20230927 | 193300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20230927 | 193200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20230927 | 193100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20230927 | 193000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20230927 | 192900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20230927 | 192800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20230927 | 192700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20230927 | 192600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20230927 | 192500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20230927 | 192400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20230927 | 192300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20230927 | 192200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20230927 | 192100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20230927 | 192000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20230927 | 191900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20230927 | 191800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20230927 | 191700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20230927 | 191600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20230927 | 191500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20230927 | 191400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20230927 | 191300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20230927 | 191200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20230927 | 191100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20230927 | 191000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20230927 | 190900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20230927 | 190800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20230927 | 190700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20230927 | 190600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20230927 | 190500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 33 | 20230927 | 190400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20230927 | 190300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20230927 | 190200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20230927 | 190100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20230927 | 190000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20230927 | 185900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20230927 | 185800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20230927 | 185700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20230927 | 185600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20230927 | 185500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20230927 | 185400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20230927 | 185300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20230927 | 185200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20230927 | 185100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20230927 | 185000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20230927 | 184900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20230927 | 184800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20230927 | 184700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20230927 | 184600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20230927 | 184500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20230927 | 184400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20230927 | 184300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20230927 | 184200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20230927 | 184100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20230927 | 184000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20230927 | 183900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20230927 | 183800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20230927 | 183700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20230927 | 183600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20230927 | 183500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 63 | 20230927 | 183400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20230927 | 183300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20230927 | 183200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20230927 | 183100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20230927 | 183000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20230927 | 182900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20230927 | 182800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20230927 | 182700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20230927 | 182600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20230927 | 182500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20230927 | 182400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20230927 | 182300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20230927 | 182200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20230927 | 182100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20230927 | 182000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20230927 | 181900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20230927 | 181800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20230927 | 181700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20230927 | 181600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20230927 | 181500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20230927 | 181400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20230927 | 181300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20230927 | 181200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20230927 | 181100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20230927 | 181000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20230927 | 180900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20230927 | 180800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20230927 | 180700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20230927 | 180600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20230927 | 180500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 93 | 20230927 | 180400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20230927 | 180300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20230927 | 180200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20230927 | 180100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20230927 | 180000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20230927 | 175900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20230927 | 175800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20230927 | 175700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20230927 | 175600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20230927 | 175500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20230927 | 175400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20230927 | 175300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20230927 | 175200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20230927 | 175100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20230927 | 175000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20230927 | 174900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20230927 | 174800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20230927 | 174700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20230927 | 174600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20230927 | 174500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20230927 | 174400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20230927 | 174300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20230927 | 174200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20230927 | 174100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20230927 | 174000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20230927 | 173900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20230927 | 173800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20230927 | 173700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20230927 | 173600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20230927 | 173500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 123 | 20230927 | 173400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20230927 | 173300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20230927 | 173200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20230927 | 173100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20230927 | 173000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20230927 | 172900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20230927 | 172800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20230927 | 172700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20230927 | 172600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20230927 | 172500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20230927 | 172400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20230927 | 172300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20230927 | 172200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20230927 | 172100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20230927 | 172000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20230927 | 171900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20230927 | 171800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20230927 | 171700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20230927 | 171600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20230927 | 171500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20230927 | 171400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20230927 | 171300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20230927 | 171200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20230927 | 171100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20230927 | 171000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20230927 | 170900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20230927 | 170800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20230927 | 170700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20230927 | 170600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20230927 | 170500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 153 | 20230927 | 170400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20230927 | 170300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20230927 | 170200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20230927 | 170100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20230927 | 170000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20230927 | 165900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20230927 | 165800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20230927 | 165700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20230927 | 165600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20230927 | 165500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20230927 | 165400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20230927 | 165300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20230927 | 165200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20230927 | 165100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20230927 | 165000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20230927 | 164900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20230927 | 164800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20230927 | 164700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20230927 | 164600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20230927 | 164500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20230927 | 164400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20230927 | 164300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20230927 | 164200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20230927 | 164100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20230927 | 164000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20230927 | 163900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20230927 | 163800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20230927 | 163700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20230927 | 163600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20230927 | 163500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 183 | 20230927 | 163400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20230927 | 163300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20230927 | 163200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20230927 | 163100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20230927 | 163000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20230927 | 162900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20230927 | 162800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20230927 | 162700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20230927 | 162600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20230927 | 162500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20230927 | 162400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20230927 | 162300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20230927 | 162200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20230927 | 162100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20230927 | 162000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 198 | 20230927 | 161900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20230927 | 161800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20230927 | 161700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20230927 | 161600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20230927 | 161500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 203 | 20230927 | 161400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 204 | 20230927 | 161300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 205 | 20230927 | 161200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20230927 | 161100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 207 | 20230927 | 161000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 208 | 20230927 | 160900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 209 | 20230927 | 160800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 210 | 20230927 | 160700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 211 | 20230927 | 160600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 212 | 20230927 | 160500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 213 | 20230927 | 160400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 214 | 20230927 | 160300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 215 | 20230927 | 160200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 216 | 20230927 | 160100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 217 | 20230927 | 160000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 218 | 20230927 | 155900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 219 | 20230927 | 155800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 220 | 20230927 | 155700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20230927 | 155600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 222 | 20230927 | 155500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 223 | 20230927 | 155400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 224 | 20230927 | 155300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 225 | 20230927 | 155200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 226 | 20230927 | 155100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 227 | 20230927 | 155000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 228 | 20230927 | 154900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 229 | 20230927 | 154800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 230 | 20230927 | 154700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 231 | 20230927 | 154600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 232 | 20230927 | 154500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 233 | 20230927 | 154400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 234 | 20230927 | 154300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 235 | 20230927 | 154200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 236 | 20230927 | 154100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 237 | 20230927 | 154000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 238 | 20230927 | 153900 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 239 | 20230927 | 153800 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 240 | 20230927 | 153700 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 241 | 20230927 | 153600 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 242 | 20230927 | 153500 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 243 | 20230927 | 153400 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 244 | 20230927 | 153300 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 245 | 20230927 | 153200 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 246 | 20230927 | 153100 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 247 | 20230927 | 153000 | 2691291770 | 5540 | 5540 | 5540 | 5540 | 22643 |
| 248 | 20230927 | 152900 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20230927 | 152800 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 250 | 20230927 | 152700 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 251 | 20230927 | 152600 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20230927 | 152500 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20230927 | 152400 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 254 | 20230927 | 152300 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 255 | 20230927 | 152200 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 256 | 20230927 | 152100 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 257 | 20230927 | 152000 | 2565849550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 258 | 20230927 | 151900 | 2565849550 | 5560 | 5600 | 5600 | 5560 | 7697 |
| 259 | 20230927 | 151800 | 2522922120 | 5590 | 5600 | 5610 | 5590 | 1970 |
| 260 | 20230927 | 151700 | 2511895240 | 5610 | 5580 | 5610 | 5580 | 962 |
| 261 | 20230927 | 151600 | 2506523100 | 5610 | 5610 | 5610 | 5580 | 2423 |
| 262 | 20230927 | 151500 | 2492965680 | 5620 | 5620 | 5620 | 5620 | 196 |
| 263 | 20230927 | 151400 | 2491864160 | 5610 | 5620 | 5620 | 5610 | 1097 |
| 264 | 20230927 | 151300 | 2485709270 | 5620 | 5620 | 5620 | 5610 | 415 |
| 265 | 20230927 | 151200 | 2483380310 | 5620 | 5640 | 5640 | 5620 | 1858 |
| 266 | 20230927 | 151100 | 2472931850 | 5640 | 5640 | 5640 | 5640 | 53 |
| 267 | 20230927 | 151000 | 2472632930 | 5640 | 5620 | 5640 | 5620 | 873 |
| 268 | 20230927 | 150900 | 2467724640 | 5620 | 5620 | 5620 | 5620 | 311 |
| 269 | 20230927 | 150800 | 2465976820 | 5620 | 5620 | 5630 | 5620 | 101 |
| 270 | 20230927 | 150700 | 2465409170 | 5620 | 5640 | 5640 | 5620 | 62 |
| 271 | 20230927 | 150600 | 2465059710 | 5610 | 5600 | 5630 | 5600 | 687 |
| 272 | 20230927 | 150500 | 2461201190 | 5610 | 5600 | 5610 | 5600 | 218 |
| 273 | 20230927 | 150400 | 2459980260 | 5600 | 5600 | 5600 | 5600 | 261 |
| 274 | 20230927 | 150300 | 2458518660 | 5600 | 5600 | 5610 | 5600 | 339 |
| 275 | 20230927 | 150200 | 2456620250 | 5600 | 5610 | 5610 | 5600 | 214 |
| 276 | 20230927 | 150100 | 2455420060 | 5610 | 5610 | 5620 | 5580 | 6673 |
| 277 | 20230927 | 150000 | 2418073730 | 5620 | 5620 | 5620 | 5610 | 686 |
| 278 | 20230927 | 145900 | 2414224110 | 5610 | 5630 | 5630 | 5610 | 1775 |
| 279 | 20230927 | 145800 | 2404252760 | 5610 | 5630 | 5630 | 5610 | 508 |
| 280 | 20230927 | 145700 | 2401397190 | 5620 | 5630 | 5630 | 5620 | 150 |
| 281 | 20230927 | 145600 | 2400553190 | 5630 | 5620 | 5630 | 5620 | 259 |
| 282 | 20230927 | 145500 | 2399096990 | 5620 | 5620 | 5620 | 5610 | 1204 |
| 283 | 20230927 | 145400 | 2392342520 | 5610 | 5620 | 5620 | 5610 | 859 |
| 284 | 20230927 | 145300 | 2387522120 | 5620 | 5640 | 5640 | 5620 | 2136 |
| 285 | 20230927 | 145200 | 2375510620 | 5650 | 5650 | 5650 | 5650 | 306 |
| 286 | 20230927 | 145100 | 2373781720 | 5650 | 5650 | 5650 | 5650 | 318 |
| 287 | 20230927 | 145000 | 2371985020 | 5660 | 5640 | 5660 | 5630 | 1735 |
| 288 | 20230927 | 144900 | 2362206240 | 5640 | 5650 | 5660 | 5640 | 5928 |
| 289 | 20230927 | 144800 | 2328743700 | 5650 | 5640 | 5660 | 5640 | 2226 |
| 290 | 20230927 | 144700 | 2316164960 | 5630 | 5670 | 5670 | 5620 | 3145 |
| 291 | 20230927 | 144600 | 2298422460 | 5670 | 5640 | 5670 | 5640 | 7923 |
| 292 | 20230927 | 144500 | 2253639740 | 5650 | 5640 | 5650 | 5620 | 2027 |
| 293 | 20230927 | 144400 | 2242218400 | 5640 | 5630 | 5640 | 5630 | 504 |
| 294 | 20230927 | 144300 | 2239380860 | 5620 | 5620 | 5620 | 5610 | 940 |
| 295 | 20230927 | 144200 | 2234098320 | 5600 | 5610 | 5610 | 5600 | 565 |
| 296 | 20230927 | 144100 | 2230931210 | 5610 | 5610 | 5610 | 5610 | 401 |
| 297 | 20230927 | 144000 | 2228681600 | 5600 | 5600 | 5600 | 5600 | 933 |
| 298 | 20230927 | 143900 | 2223456800 | 5610 | 5620 | 5620 | 5610 | 479 |
| 299 | 20230927 | 143800 | 2220769500 | 5610 | 5620 | 5620 | 5610 | 362 |
| 300 | 20230927 | 143700 | 2218738060 | 5620 | 5620 | 5620 | 5620 | 48 |
| 301 | 20230927 | 143600 | 2218468300 | 5610 | 5620 | 5620 | 5610 | 1950 |
| 302 | 20230927 | 143500 | 2207517690 | 5630 | 5620 | 5630 | 5620 | 402 |
| 303 | 20230927 | 143400 | 2205258430 | 5620 | 5630 | 5630 | 5620 | 216 |
| 304 | 20230927 | 143300 | 2204044410 | 5630 | 5630 | 5630 | 5630 | 5 |
| 305 | 20230927 | 143200 | 2204016260 | 5630 | 5620 | 5630 | 5620 | 430 |
| 306 | 20230927 | 143100 | 2201599130 | 5620 | 5630 | 5630 | 5620 | 775 |
| 307 | 20230927 | 143000 | 2197242860 | 5630 | 5630 | 5630 | 5630 | 449 |
| 308 | 20230927 | 142900 | 2194714990 | 5640 | 5640 | 5640 | 5620 | 558 |
| 309 | 20230927 | 142800 | 2191574410 | 5650 | 5630 | 5650 | 5630 | 383 |
| 310 | 20230927 | 142700 | 2189415760 | 5630 | 5640 | 5650 | 5630 | 373 |
| 311 | 20230927 | 142600 | 2187312280 | 5640 | 5640 | 5650 | 5620 | 769 |
| 312 | 20230927 | 142500 | 2182977170 | 5640 | 5630 | 5640 | 5630 | 980 |
| 313 | 20230927 | 142400 | 2177454940 | 5640 | 5630 | 5640 | 5610 | 1772 |
| 314 | 20230927 | 142300 | 2167478330 | 5630 | 5630 | 5640 | 5620 | 1865 |
| 315 | 20230927 | 142200 | 2156984580 | 5630 | 5620 | 5630 | 5620 | 276 |
| 316 | 20230927 | 142100 | 2155433440 | 5620 | 5620 | 5620 | 5610 | 218 |
| 317 | 20230927 | 142000 | 2154208380 | 5630 | 5630 | 5630 | 5620 | 72 |
| 318 | 20230927 | 141900 | 2153803120 | 5630 | 5610 | 5630 | 5610 | 898 |
| 319 | 20230927 | 141800 | 2148765080 | 5630 | 5630 | 5630 | 5630 | 1 |
| 320 | 20230927 | 141700 | 2148759450 | 5630 | 5620 | 5630 | 5620 | 102 |
| 321 | 20230927 | 141600 | 2148186190 | 5620 | 5630 | 5630 | 5620 | 42 |
| 322 | 20230927 | 141500 | 2147950090 | 5630 | 5630 | 5640 | 5620 | 147 |
| 323 | 20230927 | 141400 | 2147123700 | 5640 | 5610 | 5640 | 5600 | 500 |
| 324 | 20230927 | 141300 | 2144311310 | 5610 | 5590 | 5610 | 5590 | 894 |
| 325 | 20230927 | 141200 | 2139313790 | 5590 | 5600 | 5600 | 5590 | 301 |
| 326 | 20230927 | 141100 | 2137629950 | 5610 | 5610 | 5610 | 5600 | 782 |
| 327 | 20230927 | 141000 | 2133250700 | 5610 | 5600 | 5610 | 5600 | 223 |
| 328 | 20230927 | 140900 | 2132001880 | 5580 | 5580 | 5580 | 5580 | 450 |
| 329 | 20230927 | 140800 | 2129490880 | 5600 | 5600 | 5600 | 5600 | 1 |
| 330 | 20230927 | 140700 | 2129485280 | 5590 | 5600 | 5600 | 5590 | 48 |
| 331 | 20230927 | 140600 | 2129216950 | 5580 | 5590 | 5590 | 5570 | 373 |
| 332 | 20230927 | 140500 | 2127137070 | 5600 | 5600 | 5600 | 5600 | 1 |
| 333 | 20230927 | 140400 | 2127131470 | 5570 | 5600 | 5600 | 5570 | 484 |
| 334 | 20230927 | 140300 | 2124435560 | 5610 | 5570 | 5610 | 5570 | 795 |
| 335 | 20230927 | 140200 | 2119994580 | 5590 | 5590 | 5590 | 5590 | 18 |
| 336 | 20230927 | 140100 | 2119893960 | 5600 | 5580 | 5600 | 5580 | 27 |
| 337 | 20230927 | 140000 | 2119743220 | 5570 | 5600 | 5600 | 5570 | 530 |
| 338 | 20230927 | 135900 | 2116789620 | 5600 | 5600 | 5600 | 5600 | 33 |
| 339 | 20230927 | 135800 | 2116604820 | 5600 | 5570 | 5600 | 5570 | 445 |
| 340 | 20230927 | 135700 | 2114123650 | 5580 | 5600 | 5600 | 5580 | 201 |
| 341 | 20230927 | 135600 | 2113000280 | 5600 | 5590 | 5600 | 5590 | 513 |
| 342 | 20230927 | 135500 | 2110132600 | 5590 | 5570 | 5590 | 5570 | 97 |
| 343 | 20230927 | 135400 | 2109591570 | 5590 | 5590 | 5590 | 5590 | 0 |
| 344 | 20230927 | 135300 | 2109591570 | 5590 | 5570 | 5590 | 5570 | 60 |
| 345 | 20230927 | 135200 | 2109257090 | 5560 | 5580 | 5580 | 5560 | 847 |
| 346 | 20230927 | 135100 | 2104545210 | 5580 | 5580 | 5580 | 5580 | 31 |
| 347 | 20230927 | 135000 | 2104372230 | 5570 | 5580 | 5590 | 5570 | 600 |
| 348 | 20230927 | 134900 | 2101029850 | 5570 | 5590 | 5600 | 5570 | 1465 |
| 349 | 20230927 | 134800 | 2092858540 | 5590 | 5600 | 5600 | 5590 | 1684 |
| 350 | 20230927 | 134700 | 2083440800 | 5610 | 5610 | 5610 | 5610 | 8 |
| 351 | 20230927 | 134600 | 2083395920 | 5600 | 5610 | 5610 | 5600 | 54 |
| 352 | 20230927 | 134500 | 2083093390 | 5610 | 5610 | 5610 | 5600 | 20 |
| 353 | 20230927 | 134400 | 2082981200 | 5600 | 5600 | 5610 | 5600 | 30 |
| 354 | 20230927 | 134300 | 2082813100 | 5610 | 5610 | 5610 | 5600 | 3547 |
| 355 | 20230927 | 134200 | 2062926230 | 5620 | 5620 | 5620 | 5620 | 92 |
| 356 | 20230927 | 134100 | 2062409190 | 5620 | 5620 | 5620 | 5610 | 474 |
| 357 | 20230927 | 134000 | 2059749600 | 5620 | 5630 | 5630 | 5620 | 169 |
| 358 | 20230927 | 133900 | 2058799810 | 5630 | 5630 | 5630 | 5620 | 305 |
| 359 | 20230927 | 133800 | 2057084660 | 5630 | 5630 | 5630 | 5630 | 300 |
| 360 | 20230927 | 133700 | 2055395660 | 5630 | 5650 | 5650 | 5630 | 649 |
| 361 | 20230927 | 133600 | 2051741150 | 5650 | 5640 | 5650 | 5620 | 4683 |
| 362 | 20230927 | 133500 | 2025339610 | 5630 | 5630 | 5640 | 5630 | 1046 |
| 363 | 20230927 | 133400 | 2019445620 | 5630 | 5630 | 5630 | 5630 | 20 |
| 364 | 20230927 | 133300 | 2019333020 | 5640 | 5640 | 5650 | 5620 | 3427 |
| 365 | 20230927 | 133200 | 2000024290 | 5640 | 5630 | 5640 | 5620 | 10682 |
| 366 | 20230927 | 133100 | 1939852430 | 5630 | 5620 | 5630 | 5620 | 140 |
| 367 | 20230927 | 133000 | 1939064630 | 5620 | 5610 | 5620 | 5610 | 546 |
| 368 | 20230927 | 132900 | 1936001110 | 5620 | 5620 | 5620 | 5620 | 1 |
| 369 | 20230927 | 132800 | 1935995490 | 5620 | 5620 | 5620 | 5610 | 249 |
| 370 | 20230927 | 132700 | 1934596120 | 5620 | 5630 | 5630 | 5610 | 1525 |
| 371 | 20230927 | 132600 | 1926019280 | 5630 | 5610 | 5630 | 5610 | 5836 |
| 372 | 20230927 | 132500 | 1893239130 | 5610 | 5600 | 5610 | 5600 | 188 |
| 373 | 20230927 | 132400 | 1892186300 | 5600 | 5600 | 5600 | 5600 | 245 |
| 374 | 20230927 | 132300 | 1890814300 | 5600 | 5590 | 5600 | 5590 | 3550 |
| 375 | 20230927 | 132200 | 1870948180 | 5600 | 5600 | 5600 | 5590 | 201 |
| 376 | 20230927 | 132100 | 1869824290 | 5600 | 5590 | 5600 | 5590 | 355 |
| 377 | 20230927 | 132000 | 1867839540 | 5590 | 5590 | 5590 | 5590 | 682 |
| 378 | 20230927 | 131900 | 1864027160 | 5600 | 5600 | 5610 | 5590 | 1510 |
| 379 | 20230927 | 131800 | 1855585730 | 5600 | 5600 | 5600 | 5600 | 101 |
| 380 | 20230927 | 131700 | 1855020130 | 5610 | 5600 | 5610 | 5600 | 232 |
| 381 | 20230927 | 131600 | 1853720910 | 5600 | 5600 | 5600 | 5600 | 803 |
| 382 | 20230927 | 131500 | 1849224110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 383 | 20230927 | 131400 | 1849224110 | 5590 | 5600 | 5600 | 5590 | 34 |
| 384 | 20230927 | 131300 | 1849034040 | 5600 | 5610 | 5610 | 5600 | 33 |
| 385 | 20230927 | 131200 | 1848849210 | 5610 | 5590 | 5610 | 5590 | 611 |
| 386 | 20230927 | 131100 | 1845429250 | 5590 | 5590 | 5590 | 5590 | 83 |
| 387 | 20230927 | 131000 | 1844965280 | 5580 | 5590 | 5590 | 5580 | 97 |
| 388 | 20230927 | 130900 | 1844423250 | 5590 | 5580 | 5590 | 5580 | 153 |
| 389 | 20230927 | 130800 | 1843569490 | 5590 | 5600 | 5600 | 5590 | 1138 |
| 390 | 20230927 | 130700 | 1837207970 | 5590 | 5590 | 5600 | 5590 | 735 |
| 391 | 20230927 | 130600 | 1833099260 | 5590 | 5590 | 5590 | 5590 | 38 |
| 392 | 20230927 | 130500 | 1832886840 | 5600 | 5600 | 5600 | 5600 | 133 |
| 393 | 20230927 | 130400 | 1832142040 | 5600 | 5600 | 5600 | 5590 | 608 |
| 394 | 20230927 | 130300 | 1828737390 | 5600 | 5600 | 5610 | 5600 | 620 |
| 395 | 20230927 | 130200 | 1825265330 | 5600 | 5600 | 5600 | 5580 | 718 |
| 396 | 20230927 | 130100 | 1821244550 | 5600 | 5580 | 5600 | 5580 | 1914 |
| 397 | 20230927 | 130000 | 1810546170 | 5590 | 5580 | 5590 | 5580 | 3 |
| 398 | 20230927 | 125900 | 1810529420 | 5570 | 5560 | 5570 | 5560 | 241 |
| 399 | 20230927 | 125800 | 1809187080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 400 | 20230927 | 125700 | 1809187080 | 5570 | 5570 | 5570 | 5570 | 201 |
| 401 | 20230927 | 125600 | 1808067510 | 5570 | 5570 | 5570 | 5570 | 0 |
| 402 | 20230927 | 125500 | 1808067510 | 5570 | 5580 | 5580 | 5570 | 689 |
| 403 | 20230927 | 125400 | 1804228240 | 5580 | 5580 | 5590 | 5580 | 5604 |
| 404 | 20230927 | 125300 | 1772947050 | 5580 | 5610 | 5610 | 5580 | 3307 |
| 405 | 20230927 | 125200 | 1754435390 | 5610 | 5610 | 5620 | 5590 | 2891 |
| 406 | 20230927 | 125100 | 1738211510 | 5590 | 5590 | 5590 | 5590 | 1 |
| 407 | 20230927 | 125000 | 1738205920 | 5610 | 5580 | 5610 | 5580 | 5729 |
| 408 | 20230927 | 124900 | 1706166290 | 5580 | 5590 | 5590 | 5580 | 323 |
| 409 | 20230927 | 124800 | 1704363790 | 5590 | 5590 | 5590 | 5580 | 11 |
| 410 | 20230927 | 124700 | 1704302350 | 5590 | 5570 | 5590 | 5570 | 4693 |
| 411 | 20230927 | 124600 | 1678131250 | 5570 | 5580 | 5580 | 5570 | 1950 |
| 412 | 20230927 | 124500 | 1667260700 | 5580 | 5580 | 5580 | 5580 | 509 |
| 413 | 20230927 | 124400 | 1664420480 | 5590 | 5580 | 5590 | 5580 | 285 |
| 414 | 20230927 | 124300 | 1662828930 | 5580 | 5580 | 5580 | 5580 | 1269 |
| 415 | 20230927 | 124200 | 1655747910 | 5580 | 5570 | 5580 | 5570 | 603 |
| 416 | 20230927 | 124100 | 1652389190 | 5560 | 5550 | 5560 | 5550 | 426 |
| 417 | 20230927 | 124000 | 1650021690 | 5560 | 5560 | 5560 | 5560 | 474 |
| 418 | 20230927 | 123900 | 1647386250 | 5560 | 5560 | 5570 | 5560 | 134 |
| 419 | 20230927 | 123800 | 1646640980 | 5560 | 5570 | 5570 | 5560 | 17 |
| 420 | 20230927 | 123700 | 1646546360 | 5560 | 5560 | 5560 | 5560 | 102 |
| 421 | 20230927 | 123600 | 1645979240 | 5570 | 5570 | 5570 | 5570 | 506 |
| 422 | 20230927 | 123500 | 1643160820 | 5580 | 5580 | 5580 | 5580 | 639 |
| 423 | 20230927 | 123400 | 1639595200 | 5580 | 5570 | 5580 | 5570 | 847 |
| 424 | 20230927 | 123300 | 1634877390 | 5570 | 5570 | 5580 | 5570 | 486 |
| 425 | 20230927 | 123200 | 1632169850 | 5580 | 5570 | 5580 | 5570 | 61 |
| 426 | 20230927 | 123100 | 1631829570 | 5570 | 5570 | 5570 | 5570 | 143 |
| 427 | 20230927 | 123000 | 1631033060 | 5570 | 5570 | 5570 | 5570 | 64 |
| 428 | 20230927 | 122900 | 1630676580 | 5570 | 5570 | 5570 | 5570 | 930 |
| 429 | 20230927 | 122800 | 1625496480 | 5580 | 5580 | 5580 | 5570 | 1201 |
| 430 | 20230927 | 122700 | 1618798510 | 5580 | 5580 | 5590 | 5580 | 651 |
| 431 | 20230927 | 122600 | 1615165920 | 5590 | 5590 | 5590 | 5580 | 1165 |
| 432 | 20230927 | 122500 | 1608662010 | 5600 | 5590 | 5600 | 5580 | 4313 |
| 433 | 20230927 | 122400 | 1584532580 | 5580 | 5580 | 5590 | 5580 | 2452 |
| 434 | 20230927 | 122300 | 1570841180 | 5580 | 5570 | 5580 | 5550 | 516 |
| 435 | 20230927 | 122200 | 1567967130 | 5570 | 5550 | 5570 | 5540 | 983 |
| 436 | 20230927 | 122100 | 1562500700 | 5530 | 5530 | 5530 | 5530 | 1 |
| 437 | 20230927 | 122000 | 1562495170 | 5520 | 5530 | 5530 | 5520 | 922 |
| 438 | 20230927 | 121900 | 1557396990 | 5540 | 5530 | 5540 | 5530 | 73 |
| 439 | 20230927 | 121800 | 1556992620 | 5530 | 5530 | 5530 | 5530 | 9 |
| 440 | 20230927 | 121700 | 1556942850 | 5540 | 5540 | 5540 | 5540 | 4 |
| 441 | 20230927 | 121600 | 1556920690 | 5540 | 5540 | 5540 | 5540 | 18 |
| 442 | 20230927 | 121500 | 1556820970 | 5550 | 5550 | 5550 | 5550 | 1 |
| 443 | 20230927 | 121400 | 1556815420 | 5530 | 5540 | 5540 | 5530 | 131 |
| 444 | 20230927 | 121300 | 1556090050 | 5540 | 5540 | 5540 | 5540 | 12 |
| 445 | 20230927 | 121200 | 1556023570 | 5530 | 5540 | 5540 | 5530 | 41 |
| 446 | 20230927 | 121100 | 1555796450 | 5530 | 5530 | 5530 | 5530 | 1 |
| 447 | 20230927 | 121000 | 1555790920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 448 | 20230927 | 120900 | 1555790920 | 5540 | 5540 | 5540 | 5540 | 10 |
| 449 | 20230927 | 120800 | 1555735520 | 5540 | 5520 | 5540 | 5520 | 644 |
| 450 | 20230927 | 120700 | 1552175880 | 5520 | 5530 | 5530 | 5520 | 1743 |
| 451 | 20230927 | 120600 | 1542552280 | 5540 | 5530 | 5540 | 5530 | 3 |
| 452 | 20230927 | 120500 | 1542535670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 453 | 20230927 | 120400 | 1542535670 | 5530 | 5540 | 5540 | 5530 | 345 |
| 454 | 20230927 | 120300 | 1540624380 | 5550 | 5550 | 5550 | 5550 | 21 |
| 455 | 20230927 | 120200 | 1540507830 | 5540 | 5540 | 5540 | 5540 | 264 |
| 456 | 20230927 | 120100 | 1539045270 | 5540 | 5530 | 5540 | 5530 | 260 |
| 457 | 20230927 | 120000 | 1537606370 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 458 | 20230927 | 115900 | 1532086370 | 5520 | 5540 | 5540 | 5520 | 51 |
| 459 | 20230927 | 115800 | 1531804830 | 5540 | 5530 | 5540 | 5530 | 3 |
| 460 | 20230927 | 115700 | 1531788220 | 5550 | 5550 | 5550 | 5550 | 3 |
| 461 | 20230927 | 115600 | 1531771570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 462 | 20230927 | 115500 | 1531771570 | 5520 | 5530 | 5530 | 5520 | 360 |
| 463 | 20230927 | 115400 | 1529784360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 464 | 20230927 | 115300 | 1529784360 | 5520 | 5530 | 5530 | 5520 | 71 |
| 465 | 20230927 | 115200 | 1529392420 | 5520 | 5550 | 5550 | 5520 | 190 |
| 466 | 20230927 | 115100 | 1528343230 | 5550 | 5550 | 5550 | 5550 | 0 |
| 467 | 20230927 | 115000 | 1528343230 | 5550 | 5550 | 5550 | 5550 | 627 |
| 468 | 20230927 | 114900 | 1524863380 | 5550 | 5550 | 5550 | 5550 | 4 |
| 469 | 20230927 | 114800 | 1524841180 | 5550 | 5540 | 5550 | 5540 | 397 |
| 470 | 20230927 | 114700 | 1522639800 | 5540 | 5540 | 5540 | 5540 | 0 |
| 471 | 20230927 | 114600 | 1522639800 | 5540 | 5540 | 5540 | 5530 | 231 |
| 472 | 20230927 | 114500 | 1521360070 | 5540 | 5530 | 5540 | 5530 | 94 |
| 473 | 20230927 | 114400 | 1520839740 | 5520 | 5500 | 5520 | 5500 | 1798 |
| 474 | 20230927 | 114300 | 1510932560 | 5510 | 5540 | 5540 | 5500 | 2263 |
| 475 | 20230927 | 114200 | 1498449200 | 5540 | 5560 | 5560 | 5540 | 440 |
| 476 | 20230927 | 114100 | 1496007250 | 5560 | 5560 | 5560 | 5560 | 50 |
| 477 | 20230927 | 114000 | 1495729250 | 5560 | 5560 | 5560 | 5560 | 360 |
| 478 | 20230927 | 113900 | 1493727650 | 5560 | 5550 | 5560 | 5550 | 649 |
| 479 | 20230927 | 113800 | 1490124630 | 5560 | 5550 | 5560 | 5550 | 452 |
| 480 | 20230927 | 113700 | 1487612510 | 5560 | 5560 | 5560 | 5560 | 320 |
| 481 | 20230927 | 113600 | 1485833310 | 5560 | 5580 | 5580 | 5560 | 426 |
| 482 | 20230927 | 113500 | 1483464680 | 5570 | 5550 | 5570 | 5550 | 2558 |
| 483 | 20230927 | 113400 | 1469232560 | 5550 | 5550 | 5550 | 5540 | 349 |
| 484 | 20230927 | 113300 | 1467295620 | 5560 | 5540 | 5560 | 5540 | 363 |
| 485 | 20230927 | 113200 | 1465280970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 486 | 20230927 | 113100 | 1465280970 | 5530 | 5530 | 5530 | 5530 | 100 |
| 487 | 20230927 | 113000 | 1464727970 | 5530 | 5540 | 5540 | 5530 | 962 |
| 488 | 20230927 | 112900 | 1459398670 | 5560 | 5540 | 5560 | 5540 | 941 |
| 489 | 20230927 | 112800 | 1454179800 | 5530 | 5530 | 5540 | 5530 | 516 |
| 490 | 20230927 | 112700 | 1451324430 | 5520 | 5510 | 5520 | 5510 | 699 |
| 491 | 20230927 | 112600 | 1447468070 | 5510 | 5510 | 5510 | 5510 | 2 |
| 492 | 20230927 | 112500 | 1447457050 | 5500 | 5500 | 5500 | 5500 | 61 |
| 493 | 20230927 | 112400 | 1447121550 | 5500 | 5500 | 5500 | 5500 | 531 |
| 494 | 20230927 | 112300 | 1444201050 | 5500 | 5500 | 5500 | 5490 | 1011 |
| 495 | 20230927 | 112200 | 1438640740 | 5500 | 5490 | 5500 | 5490 | 1001 |
| 496 | 20230927 | 112100 | 1433136510 | 5490 | 5500 | 5510 | 5490 | 2250 |
| 497 | 20230927 | 112000 | 1420764660 | 5510 | 5510 | 5510 | 5510 | 72 |
| 498 | 20230927 | 111900 | 1420367940 | 5510 | 5510 | 5510 | 5510 | 102 |
| 499 | 20230927 | 111800 | 1419805920 | 5500 | 5500 | 5500 | 5500 | 10 |
| 500 | 20230927 | 111700 | 1419750920 | 5510 | 5490 | 5510 | 5490 | 228 |
| 501 | 20230927 | 111600 | 1418496920 | 5490 | 5480 | 5490 | 5480 | 675 |
| 502 | 20230927 | 111500 | 1414797740 | 5480 | 5470 | 5480 | 5470 | 1430 |
| 503 | 20230927 | 111400 | 1406975620 | 5470 | 5470 | 5470 | 5470 | 311 |
| 504 | 20230927 | 111300 | 1405274450 | 5470 | 5480 | 5480 | 5470 | 1059 |
| 505 | 20230927 | 111200 | 1399481710 | 5490 | 5490 | 5490 | 5490 | 1 |
| 506 | 20230927 | 111100 | 1399476220 | 5470 | 5470 | 5470 | 5470 | 2 |
| 507 | 20230927 | 111000 | 1399465280 | 5470 | 5480 | 5480 | 5470 | 1038 |
| 508 | 20230927 | 110900 | 1393777250 | 5480 | 5480 | 5490 | 5480 | 737 |
| 509 | 20230927 | 110800 | 1389738480 | 5490 | 5480 | 5490 | 5480 | 763 |
| 510 | 20230927 | 110700 | 1385557210 | 5480 | 5480 | 5480 | 5480 | 2 |
| 511 | 20230927 | 110600 | 1385546250 | 5490 | 5490 | 5490 | 5490 | 53 |
| 512 | 20230927 | 110500 | 1385255280 | 5510 | 5510 | 5510 | 5510 | 51 |
| 513 | 20230927 | 110400 | 1384974270 | 5510 | 5520 | 5520 | 5510 | 2 |
| 514 | 20230927 | 110300 | 1384963240 | 5520 | 5480 | 5520 | 5470 | 1002 |
| 515 | 20230927 | 110200 | 1379472320 | 5480 | 5470 | 5480 | 5470 | 734 |
| 516 | 20230927 | 110100 | 1375450100 | 5480 | 5490 | 5490 | 5470 | 1101 |
| 517 | 20230927 | 110000 | 1369415340 | 5490 | 5500 | 5500 | 5490 | 924 |
| 518 | 20230927 | 105900 | 1364341180 | 5500 | 5500 | 5500 | 5500 | 200 |
| 519 | 20230927 | 105800 | 1363241180 | 5500 | 5500 | 5500 | 5500 | 0 |
| 520 | 20230927 | 105700 | 1363241180 | 5500 | 5510 | 5510 | 5490 | 603 |
| 521 | 20230927 | 105600 | 1359924640 | 5500 | 5510 | 5510 | 5500 | 37 |
| 522 | 20230927 | 105500 | 1359721130 | 5510 | 5510 | 5510 | 5510 | 29 |
| 523 | 20230927 | 105400 | 1359561340 | 5510 | 5520 | 5520 | 5510 | 213 |
| 524 | 20230927 | 105300 | 1358385710 | 5480 | 5480 | 5480 | 5480 | 420 |
| 525 | 20230927 | 105200 | 1356084110 | 5480 | 5480 | 5480 | 5480 | 846 |
| 526 | 20230927 | 105100 | 1351448030 | 5480 | 5480 | 5480 | 5470 | 1415 |
| 527 | 20230927 | 105000 | 1343707340 | 5480 | 5500 | 5500 | 5480 | 3782 |
| 528 | 20230927 | 104900 | 1322945970 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 529 | 20230927 | 104800 | 1317435970 | 5510 | 5520 | 5520 | 5510 | 2381 |
| 530 | 20230927 | 104700 | 1304305940 | 5530 | 5540 | 5540 | 5530 | 465 |
| 531 | 20230927 | 104600 | 1301734440 | 5540 | 5540 | 5540 | 5540 | 20 |
| 532 | 20230927 | 104500 | 1301623640 | 5540 | 5540 | 5540 | 5540 | 28 |
| 533 | 20230927 | 104400 | 1301468520 | 5540 | 5540 | 5540 | 5540 | 2 |
| 534 | 20230927 | 104300 | 1301457440 | 5530 | 5540 | 5540 | 5530 | 890 |
| 535 | 20230927 | 104200 | 1296526860 | 5540 | 5540 | 5540 | 5540 | 304 |
| 536 | 20230927 | 104100 | 1294842700 | 5540 | 5540 | 5550 | 5530 | 1899 |
| 537 | 20230927 | 104000 | 1284322160 | 5540 | 5570 | 5570 | 5540 | 2183 |
| 538 | 20230927 | 103900 | 1272223830 | 5570 | 5570 | 5570 | 5570 | 165 |
| 539 | 20230927 | 103800 | 1271304780 | 5570 | 5570 | 5570 | 5570 | 7 |
| 540 | 20230927 | 103700 | 1271265790 | 5570 | 5570 | 5570 | 5560 | 7 |
| 541 | 20230927 | 103600 | 1271226840 | 5570 | 5570 | 5570 | 5570 | 92 |
| 542 | 20230927 | 103500 | 1270714400 | 5550 | 5590 | 5600 | 5550 | 4717 |
| 543 | 20230927 | 103400 | 1244445190 | 5590 | 5560 | 5600 | 5560 | 5788 |
| 544 | 20230927 | 103300 | 1212097400 | 5560 | 5540 | 5560 | 5540 | 408 |
| 545 | 20230927 | 103200 | 1209833850 | 5540 | 5530 | 5540 | 5520 | 1990 |
| 546 | 20230927 | 103100 | 1198841820 | 5520 | 5520 | 5520 | 5520 | 67 |
| 547 | 20230927 | 103000 | 1198471980 | 5520 | 5530 | 5530 | 5520 | 30 |
| 548 | 20230927 | 102900 | 1198306360 | 5500 | 5520 | 5520 | 5500 | 14 |
| 549 | 20230927 | 102800 | 1198229320 | 5490 | 5510 | 5510 | 5490 | 1110 |
| 550 | 20230927 | 102700 | 1192120570 | 5500 | 5530 | 5530 | 5500 | 4306 |
| 551 | 20230927 | 102600 | 1168433830 | 5510 | 5510 | 5510 | 5510 | 189 |
| 552 | 20230927 | 102500 | 1167392440 | 5520 | 5510 | 5520 | 5500 | 115 |
| 553 | 20230927 | 102400 | 1166758550 | 5510 | 5510 | 5510 | 5510 | 103 |
| 554 | 20230927 | 102300 | 1166191020 | 5510 | 5510 | 5510 | 5510 | 11 |
| 555 | 20230927 | 102200 | 1166130410 | 5500 | 5510 | 5510 | 5500 | 469 |
| 556 | 20230927 | 102100 | 1163550260 | 5510 | 5510 | 5510 | 5500 | 481 |
| 557 | 20230927 | 102000 | 1160903350 | 5510 | 5520 | 5520 | 5510 | 569 |
| 558 | 20230927 | 101900 | 1157766260 | 5530 | 5530 | 5530 | 5530 | 0 |
| 559 | 20230927 | 101800 | 1157766260 | 5530 | 5510 | 5530 | 5500 | 1456 |
| 560 | 20230927 | 101700 | 1149746590 | 5510 | 5530 | 5530 | 5510 | 2007 |
| 561 | 20230927 | 101600 | 1138669880 | 5540 | 5550 | 5550 | 5540 | 151 |
| 562 | 20230927 | 101500 | 1137832340 | 5550 | 5560 | 5570 | 5550 | 3212 |
| 563 | 20230927 | 101400 | 1120004200 | 5560 | 5550 | 5560 | 5530 | 2960 |
| 564 | 20230927 | 101300 | 1103599680 | 5550 | 5550 | 5580 | 5530 | 1142 |
| 565 | 20230927 | 101200 | 1097276790 | 5570 | 5570 | 5580 | 5570 | 1488 |
| 566 | 20230927 | 101100 | 1088988550 | 5570 | 5560 | 5570 | 5540 | 654 |
| 567 | 20230927 | 101000 | 1085352090 | 5560 | 5540 | 5560 | 5530 | 150 |
| 568 | 20230927 | 100900 | 1084522010 | 5550 | 5560 | 5560 | 5540 | 989 |
| 569 | 20230927 | 100800 | 1079037560 | 5540 | 5560 | 5560 | 5540 | 588 |
| 570 | 20230927 | 100700 | 1075776320 | 5560 | 5550 | 5560 | 5550 | 701 |
| 571 | 20230927 | 100600 | 1071885760 | 5550 | 5560 | 5560 | 5550 | 526 |
| 572 | 20230927 | 100500 | 1068961560 | 5560 | 5530 | 5560 | 5530 | 1522 |
| 573 | 20230927 | 100400 | 1060522060 | 5540 | 5530 | 5540 | 5530 | 260 |
| 574 | 20230927 | 100300 | 1059083660 | 5550 | 5550 | 5560 | 5550 | 1000 |
| 575 | 20230927 | 100200 | 1053532660 | 5550 | 5530 | 5550 | 5530 | 727 |
| 576 | 20230927 | 100100 | 1049508850 | 5530 | 5540 | 5550 | 5530 | 906 |
| 577 | 20230927 | 100000 | 1044489500 | 5560 | 5550 | 5560 | 5540 | 370 |
| 578 | 20230927 | 095900 | 1042433060 | 5550 | 5560 | 5560 | 5550 | 366 |
| 579 | 20230927 | 095800 | 1040398840 | 5560 | 5540 | 5560 | 5540 | 1231 |
| 580 | 20230927 | 095700 | 1033567000 | 5540 | 5540 | 5540 | 5530 | 274 |
| 581 | 20230927 | 095600 | 1032051250 | 5540 | 5540 | 5550 | 5530 | 103 |
| 582 | 20230927 | 095500 | 1031480400 | 5520 | 5530 | 5550 | 5520 | 856 |
| 583 | 20230927 | 095400 | 1026754030 | 5530 | 5530 | 5550 | 5530 | 1506 |
| 584 | 20230927 | 095300 | 1018415220 | 5520 | 5530 | 5530 | 5510 | 3173 |
| 585 | 20230927 | 095200 | 1000928840 | 5530 | 5510 | 5530 | 5510 | 307 |
| 586 | 20230927 | 095100 | 999237150 | 5530 | 5530 | 5540 | 5510 | 3085 |
| 587 | 20230927 | 095000 | 982182830 | 5530 | 5530 | 5530 | 5530 | 15 |
| 588 | 20230927 | 094900 | 982099880 | 5530 | 5540 | 5540 | 5530 | 114 |
| 589 | 20230927 | 094800 | 981469420 | 5540 | 5520 | 5540 | 5520 | 74 |
| 590 | 20230927 | 094700 | 981059860 | 5520 | 5510 | 5520 | 5500 | 1008 |
| 591 | 20230927 | 094600 | 975506800 | 5510 | 5530 | 5530 | 5510 | 1429 |
| 592 | 20230927 | 094500 | 967624610 | 5530 | 5540 | 5540 | 5530 | 134 |
| 593 | 20230927 | 094400 | 966883530 | 5540 | 5550 | 5560 | 5530 | 1730 |
| 594 | 20230927 | 094300 | 957297820 | 5550 | 5530 | 5550 | 5510 | 5451 |
| 595 | 20230927 | 094200 | 927120020 | 5530 | 5530 | 5530 | 5470 | 3673 |
| 596 | 20230927 | 094100 | 906888810 | 5530 | 5500 | 5530 | 5500 | 2885 |
| 597 | 20230927 | 094000 | 890991070 | 5500 | 5470 | 5500 | 5470 | 1777 |
| 598 | 20230927 | 093900 | 881270040 | 5480 | 5480 | 5480 | 5480 | 6 |
| 599 | 20230927 | 093800 | 881237160 | 5470 | 5480 | 5490 | 5470 | 748 |
| 600 | 20230927 | 093700 | 877138340 | 5490 | 5480 | 5500 | 5480 | 754 |
| 601 | 20230927 | 093600 | 872999080 | 5480 | 5500 | 5500 | 5480 | 579 |
| 602 | 20230927 | 093500 | 869825500 | 5500 | 5510 | 5510 | 5500 | 18 |
| 603 | 20230927 | 093400 | 869726430 | 5510 | 5510 | 5510 | 5510 | 528 |
| 604 | 20230927 | 093300 | 866817150 | 5510 | 5490 | 5510 | 5470 | 528 |
| 605 | 20230927 | 093200 | 863915970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 606 | 20230927 | 093100 | 863915970 | 5500 | 5470 | 5500 | 5470 | 691 |
| 607 | 20230927 | 093000 | 860136140 | 5500 | 5510 | 5510 | 5490 | 610 |
| 608 | 20230927 | 092900 | 856780090 | 5510 | 5500 | 5520 | 5500 | 1759 |
| 609 | 20230927 | 092800 | 847089770 | 5500 | 5460 | 5500 | 5450 | 228 |
| 610 | 20230927 | 092700 | 845839040 | 5460 | 5500 | 5510 | 5460 | 1549 |
| 611 | 20230927 | 092600 | 837359500 | 5500 | 5470 | 5500 | 5460 | 3000 |
| 612 | 20230927 | 092500 | 820961050 | 5500 | 5430 | 5500 | 5430 | 1374 |
| 613 | 20230927 | 092400 | 813456510 | 5410 | 5470 | 5470 | 5410 | 2867 |
| 614 | 20230927 | 092300 | 797888900 | 5450 | 5460 | 5470 | 5430 | 1001 |
| 615 | 20230927 | 092200 | 792429020 | 5440 | 5450 | 5470 | 5440 | 1947 |
| 616 | 20230927 | 092100 | 781818380 | 5460 | 5430 | 5460 | 5420 | 1632 |
| 617 | 20230927 | 092000 | 772922400 | 5430 | 5400 | 5470 | 5400 | 3285 |
| 618 | 20230927 | 091900 | 755108950 | 5390 | 5400 | 5410 | 5390 | 4800 |
| 619 | 20230927 | 091800 | 729193910 | 5410 | 5450 | 5450 | 5350 | 19963 |
| 620 | 20230927 | 091700 | 621297680 | 5460 | 5540 | 5550 | 5460 | 8902 |
| 621 | 20230927 | 091600 | 572491190 | 5540 | 5560 | 5560 | 5540 | 786 |
| 622 | 20230927 | 091500 | 568135130 | 5560 | 5570 | 5590 | 5560 | 7012 |
| 623 | 20230927 | 091400 | 529071210 | 5560 | 5530 | 5570 | 5530 | 2526 |
| 624 | 20230927 | 091300 | 515029770 | 5540 | 5520 | 5540 | 5520 | 340 |
| 625 | 20230927 | 091200 | 513149950 | 5520 | 5510 | 5520 | 5480 | 2025 |
| 626 | 20230927 | 091100 | 501996740 | 5510 | 5520 | 5520 | 5510 | 2108 |
| 627 | 20230927 | 091000 | 490380060 | 5520 | 5520 | 5520 | 5510 | 2259 |
| 628 | 20230927 | 090900 | 477932860 | 5510 | 5510 | 5520 | 5510 | 2196 |
| 629 | 20230927 | 090800 | 465832770 | 5500 | 5510 | 5520 | 5500 | 2586 |
| 630 | 20230927 | 090700 | 451585890 | 5520 | 5510 | 5520 | 5510 | 514 |
| 631 | 20230927 | 090600 | 448751510 | 5510 | 5530 | 5550 | 5510 | 342 |
| 632 | 20230927 | 090500 | 446865450 | 5530 | 5510 | 5530 | 5500 | 2399 |
| 633 | 20230927 | 090400 | 433635830 | 5510 | 5470 | 5510 | 5450 | 4123 |
| 634 | 20230927 | 090300 | 411075260 | 5480 | 5540 | 5550 | 5480 | 21158 |
| 635 | 20230927 | 090200 | 294556110 | 5540 | 5580 | 5590 | 5520 | 17975 |
| 636 | 20230927 | 090100 | 194769660 | 5580 | 5510 | 5580 | 5510 | 15380 |
| 637 | 20230927 | 090000 | 109235860 | 5510 | 5510 | 5530 | 5490 | 18763 |