31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 3 | 20230927 | 193500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230927 | 193400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230927 | 193300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230927 | 193200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230927 | 193100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230927 | 193000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230927 | 192900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230927 | 192800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230927 | 192700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230927 | 192600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230927 | 192500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230927 | 192400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230927 | 192300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230927 | 192200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230927 | 192100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230927 | 192000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230927 | 191900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230927 | 191800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230927 | 191700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230927 | 191600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230927 | 191500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230927 | 191400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230927 | 191300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230927 | 191200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230927 | 191100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230927 | 191000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230927 | 190900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230927 | 190800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230927 | 190700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230927 | 190600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 33 | 20230927 | 190500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230927 | 190400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230927 | 190300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230927 | 190200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230927 | 190100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230927 | 190000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230927 | 185900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230927 | 185800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230927 | 185700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230927 | 185600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230927 | 185500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230927 | 185400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230927 | 185300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230927 | 185200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230927 | 185100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230927 | 185000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230927 | 184900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230927 | 184800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230927 | 184700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230927 | 184600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230927 | 184500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230927 | 184400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230927 | 184300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230927 | 184200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230927 | 184100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230927 | 184000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230927 | 183900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230927 | 183800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230927 | 183700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230927 | 183600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 63 | 20230927 | 183500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230927 | 183400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230927 | 183300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230927 | 183200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230927 | 183100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230927 | 183000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230927 | 182900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230927 | 182800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230927 | 182700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230927 | 182600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230927 | 182500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230927 | 182400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230927 | 182300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230927 | 182200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230927 | 182100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230927 | 182000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230927 | 181900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230927 | 181800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230927 | 181700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230927 | 181600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230927 | 181500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230927 | 181400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230927 | 181300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230927 | 181200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230927 | 181100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230927 | 181000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230927 | 180900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230927 | 180800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230927 | 180700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230927 | 180600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 93 | 20230927 | 180500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230927 | 180400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230927 | 180300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230927 | 180200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230927 | 180100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230927 | 180000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230927 | 175900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230927 | 175800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230927 | 175700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230927 | 175600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230927 | 175500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230927 | 175400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230927 | 175300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230927 | 175200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230927 | 175100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230927 | 175000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230927 | 174900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230927 | 174800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230927 | 174700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230927 | 174600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230927 | 174500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230927 | 174400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230927 | 174300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230927 | 174200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230927 | 174100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230927 | 174000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230927 | 173900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230927 | 173800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230927 | 173700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230927 | 173600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 123 | 20230927 | 173500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230927 | 173400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230927 | 173300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230927 | 173200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230927 | 173100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230927 | 173000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230927 | 172900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230927 | 172800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230927 | 172700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230927 | 172600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230927 | 172500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230927 | 172400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230927 | 172300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230927 | 172200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230927 | 172100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230927 | 172000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230927 | 171900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230927 | 171800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230927 | 171700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230927 | 171600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230927 | 171500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230927 | 171400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230927 | 171300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230927 | 171200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230927 | 171100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230927 | 171000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230927 | 170900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230927 | 170800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230927 | 170700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230927 | 170600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 153 | 20230927 | 170500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230927 | 170400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230927 | 170300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230927 | 170200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230927 | 170100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230927 | 170000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230927 | 165900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230927 | 165800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230927 | 165700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230927 | 165600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230927 | 165500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230927 | 165400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230927 | 165300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230927 | 165200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230927 | 165100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230927 | 165000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230927 | 164900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230927 | 164800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230927 | 164700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230927 | 164600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230927 | 164500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230927 | 164400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230927 | 164300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230927 | 164200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230927 | 164100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230927 | 164000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230927 | 163900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230927 | 163800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230927 | 163700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230927 | 163600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 183 | 20230927 | 163500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230927 | 163400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230927 | 163300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230927 | 163200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230927 | 163100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230927 | 163000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230927 | 162900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230927 | 162800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230927 | 162700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230927 | 162600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230927 | 162500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230927 | 162400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230927 | 162300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230927 | 162200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230927 | 162100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230927 | 162000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230927 | 161900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230927 | 161800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230927 | 161700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230927 | 161600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230927 | 161500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230927 | 161400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230927 | 161300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230927 | 161200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230927 | 161100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230927 | 161000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230927 | 160900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230927 | 160800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230927 | 160700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230927 | 160600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 213 | 20230927 | 160500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230927 | 160400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20230927 | 160300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20230927 | 160200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20230927 | 160100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20230927 | 160000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20230927 | 155900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20230927 | 155800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20230927 | 155700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20230927 | 155600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20230927 | 155500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20230927 | 155400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20230927 | 155300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230927 | 155200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20230927 | 155100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20230927 | 155000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20230927 | 154900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20230927 | 154800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20230927 | 154700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20230927 | 154600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20230927 | 154500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20230927 | 154400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20230927 | 154300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20230927 | 154200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 237 | 20230927 | 154100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 238 | 20230927 | 154000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 239 | 20230927 | 153900 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 240 | 20230927 | 153800 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 241 | 20230927 | 153700 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20230927 | 153600 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 243 | 20230927 | 153500 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20230927 | 153400 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 245 | 20230927 | 153300 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 246 | 20230927 | 153200 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 247 | 20230927 | 153100 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 248 | 20230927 | 153000 | 1557952965 | 2900 | 2900 | 2900 | 2900 | 13529 |
| 249 | 20230927 | 152900 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 250 | 20230927 | 152800 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 251 | 20230927 | 152700 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 252 | 20230927 | 152600 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 253 | 20230927 | 152500 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 254 | 20230927 | 152400 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 255 | 20230927 | 152300 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 256 | 20230927 | 152200 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 257 | 20230927 | 152100 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 258 | 20230927 | 152000 | 1518718865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 259 | 20230927 | 151900 | 1518718865 | 2905 | 2905 | 2910 | 2905 | 11723 |
| 260 | 20230927 | 151800 | 1484623045 | 2905 | 2905 | 2910 | 2905 | 8466 |
| 261 | 20230927 | 151700 | 1460029290 | 2905 | 2910 | 2910 | 2905 | 26 |
| 262 | 20230927 | 151600 | 1459953640 | 2910 | 2915 | 2915 | 2905 | 1511 |
| 263 | 20230927 | 151500 | 1455553595 | 2910 | 2915 | 2915 | 2905 | 3880 |
| 264 | 20230927 | 151400 | 1444272975 | 2910 | 2910 | 2915 | 2905 | 914 |
| 265 | 20230927 | 151300 | 1441613255 | 2910 | 2910 | 2910 | 2905 | 3160 |
| 266 | 20230927 | 151200 | 1432417670 | 2910 | 2910 | 2915 | 2905 | 5239 |
| 267 | 20230927 | 151100 | 1417163420 | 2910 | 2915 | 2915 | 2905 | 687 |
| 268 | 20230927 | 151000 | 1415163430 | 2905 | 2915 | 2920 | 2905 | 15875 |
| 269 | 20230927 | 150900 | 1368978955 | 2910 | 2910 | 2910 | 2910 | 611 |
| 270 | 20230927 | 150800 | 1367200945 | 2915 | 2915 | 2920 | 2915 | 1620 |
| 271 | 20230927 | 150700 | 1362478100 | 2915 | 2915 | 2915 | 2915 | 1184 |
| 272 | 20230927 | 150600 | 1359026740 | 2910 | 2915 | 2915 | 2910 | 417 |
| 273 | 20230927 | 150500 | 1357811190 | 2915 | 2925 | 2925 | 2915 | 2701 |
| 274 | 20230927 | 150400 | 1349937765 | 2920 | 2930 | 2930 | 2920 | 1793 |
| 275 | 20230927 | 150300 | 1344699635 | 2930 | 2935 | 2935 | 2930 | 1148 |
| 276 | 20230927 | 150200 | 1341335495 | 2935 | 2930 | 2940 | 2930 | 8249 |
| 277 | 20230927 | 150100 | 1317124675 | 2935 | 2935 | 2935 | 2930 | 844 |
| 278 | 20230927 | 150000 | 1314649955 | 2935 | 2925 | 2935 | 2925 | 2675 |
| 279 | 20230927 | 145900 | 1306815315 | 2920 | 2920 | 2925 | 2920 | 601 |
| 280 | 20230927 | 145800 | 1305060390 | 2925 | 2925 | 2925 | 2925 | 382 |
| 281 | 20230927 | 145700 | 1303943040 | 2925 | 2920 | 2925 | 2920 | 819 |
| 282 | 20230927 | 145600 | 1301547525 | 2920 | 2915 | 2920 | 2915 | 376 |
| 283 | 20230927 | 145500 | 1300449610 | 2920 | 2915 | 2920 | 2910 | 10504 |
| 284 | 20230927 | 145400 | 1269830440 | 2910 | 2905 | 2915 | 2905 | 192 |
| 285 | 20230927 | 145300 | 1269270850 | 2915 | 2905 | 2915 | 2905 | 1110 |
| 286 | 20230927 | 145200 | 1266040690 | 2910 | 2910 | 2910 | 2905 | 356 |
| 287 | 20230927 | 145100 | 1265004810 | 2910 | 2910 | 2915 | 2910 | 456 |
| 288 | 20230927 | 145000 | 1263675610 | 2910 | 2905 | 2920 | 2905 | 2772 |
| 289 | 20230927 | 144900 | 1255607815 | 2905 | 2920 | 2925 | 2905 | 14226 |
| 290 | 20230927 | 144800 | 1214186270 | 2925 | 2925 | 2925 | 2925 | 256 |
| 291 | 20230927 | 144700 | 1213437470 | 2925 | 2925 | 2925 | 2925 | 67 |
| 292 | 20230927 | 144600 | 1213241495 | 2930 | 2920 | 2930 | 2920 | 707 |
| 293 | 20230927 | 144500 | 1211176870 | 2915 | 2915 | 2920 | 2915 | 2037 |
| 294 | 20230927 | 144400 | 1205238915 | 2920 | 2915 | 2920 | 2915 | 2700 |
| 295 | 20230927 | 144300 | 1197368410 | 2915 | 2920 | 2920 | 2915 | 2 |
| 296 | 20230927 | 144200 | 1197362575 | 2915 | 2915 | 2915 | 2915 | 2 |
| 297 | 20230927 | 144100 | 1197356745 | 2915 | 2915 | 2920 | 2915 | 28 |
| 298 | 20230927 | 144000 | 1197275035 | 2915 | 2920 | 2925 | 2915 | 1808 |
| 299 | 20230927 | 143900 | 1191995680 | 2930 | 2930 | 2930 | 2930 | 0 |
| 300 | 20230927 | 143800 | 1191995680 | 2930 | 2930 | 2930 | 2930 | 1 |
| 301 | 20230927 | 143700 | 1191992750 | 2915 | 2910 | 2930 | 2910 | 2156 |
| 302 | 20230927 | 143600 | 1185714400 | 2915 | 2915 | 2930 | 2915 | 5516 |
| 303 | 20230927 | 143500 | 1169632730 | 2925 | 2920 | 2925 | 2920 | 4903 |
| 304 | 20230927 | 143400 | 1155315835 | 2930 | 2930 | 2930 | 2930 | 1 |
| 305 | 20230927 | 143300 | 1155312905 | 2930 | 2930 | 2930 | 2930 | 1 |
| 306 | 20230927 | 143200 | 1155309975 | 2930 | 2930 | 2930 | 2920 | 2581 |
| 307 | 20230927 | 143100 | 1147773435 | 2930 | 2920 | 2930 | 2920 | 3501 |
| 308 | 20230927 | 143000 | 1137549005 | 2925 | 2925 | 2925 | 2925 | 0 |
| 309 | 20230927 | 142900 | 1137549005 | 2925 | 2925 | 2925 | 2925 | 0 |
| 310 | 20230927 | 142800 | 1137549005 | 2925 | 2925 | 2925 | 2925 | 2911 |
| 311 | 20230927 | 142700 | 1129034330 | 2935 | 2935 | 2935 | 2935 | 0 |
| 312 | 20230927 | 142600 | 1129034330 | 2935 | 2935 | 2935 | 2925 | 537 |
| 313 | 20230927 | 142500 | 1127463235 | 2935 | 2935 | 2935 | 2925 | 407 |
| 314 | 20230927 | 142400 | 1126272690 | 2925 | 2935 | 2935 | 2925 | 503 |
| 315 | 20230927 | 142300 | 1124801385 | 2925 | 2935 | 2935 | 2925 | 160 |
| 316 | 20230927 | 142200 | 1124333375 | 2935 | 2935 | 2935 | 2935 | 58 |
| 317 | 20230927 | 142100 | 1124163145 | 2935 | 2935 | 2935 | 2935 | 54 |
| 318 | 20230927 | 142000 | 1124004655 | 2935 | 2935 | 2935 | 2935 | 0 |
| 319 | 20230927 | 141900 | 1124004655 | 2935 | 2935 | 2935 | 2935 | 0 |
| 320 | 20230927 | 141800 | 1124004655 | 2935 | 2935 | 2935 | 2935 | 349 |
| 321 | 20230927 | 141700 | 1122980340 | 2935 | 2930 | 2935 | 2925 | 1833 |
| 322 | 20230927 | 141600 | 1117618750 | 2930 | 2930 | 2930 | 2930 | 797 |
| 323 | 20230927 | 141500 | 1115283540 | 2935 | 2935 | 2935 | 2935 | 285 |
| 324 | 20230927 | 141400 | 1114447065 | 2940 | 2940 | 2940 | 2940 | 9 |
| 325 | 20230927 | 141300 | 1114420605 | 2940 | 2940 | 2940 | 2940 | 187 |
| 326 | 20230927 | 141200 | 1113870825 | 2940 | 2940 | 2940 | 2940 | 1 |
| 327 | 20230927 | 141100 | 1113867885 | 2935 | 2935 | 2935 | 2935 | 837 |
| 328 | 20230927 | 141000 | 1111411290 | 2935 | 2930 | 2935 | 2930 | 2400 |
| 329 | 20230927 | 140900 | 1104372290 | 2935 | 2935 | 2935 | 2935 | 0 |
| 330 | 20230927 | 140800 | 1104372290 | 2935 | 2935 | 2935 | 2935 | 1 |
| 331 | 20230927 | 140700 | 1104369355 | 2935 | 2935 | 2935 | 2935 | 18 |
| 332 | 20230927 | 140600 | 1104316525 | 2930 | 2930 | 2930 | 2930 | 100 |
| 333 | 20230927 | 140500 | 1104023525 | 2940 | 2940 | 2940 | 2940 | 1 |
| 334 | 20230927 | 140400 | 1104020585 | 2925 | 2930 | 2940 | 2925 | 6757 |
| 335 | 20230927 | 140300 | 1084227565 | 2940 | 2935 | 2940 | 2935 | 1001 |
| 336 | 20230927 | 140200 | 1081289625 | 2940 | 2940 | 2940 | 2940 | 0 |
| 337 | 20230927 | 140100 | 1081289625 | 2940 | 2940 | 2940 | 2940 | 100 |
| 338 | 20230927 | 140000 | 1080995625 | 2940 | 2940 | 2940 | 2940 | 0 |
| 339 | 20230927 | 135900 | 1080995625 | 2940 | 2940 | 2940 | 2940 | 0 |
| 340 | 20230927 | 135800 | 1080995625 | 2940 | 2940 | 2940 | 2940 | 680 |
| 341 | 20230927 | 135700 | 1078996425 | 2940 | 2935 | 2940 | 2935 | 602 |
| 342 | 20230927 | 135600 | 1077229550 | 2935 | 2935 | 2935 | 2935 | 3000 |
| 343 | 20230927 | 135500 | 1068424550 | 2935 | 2935 | 2935 | 2935 | 0 |
| 344 | 20230927 | 135400 | 1068424550 | 2935 | 2935 | 2935 | 2935 | 318 |
| 345 | 20230927 | 135300 | 1067491220 | 2935 | 2935 | 2935 | 2935 | 0 |
| 346 | 20230927 | 135200 | 1067491220 | 2935 | 2940 | 2940 | 2935 | 706 |
| 347 | 20230927 | 135100 | 1065419105 | 2935 | 2940 | 2940 | 2935 | 3419 |
| 348 | 20230927 | 135000 | 1055380030 | 2940 | 2940 | 2940 | 2940 | 0 |
| 349 | 20230927 | 134900 | 1055380030 | 2940 | 2935 | 2940 | 2935 | 2444 |
| 350 | 20230927 | 134800 | 1048206885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 351 | 20230927 | 134700 | 1048206885 | 2935 | 2935 | 2935 | 2935 | 200 |
| 352 | 20230927 | 134600 | 1047619885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 353 | 20230927 | 134500 | 1047619885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 354 | 20230927 | 134400 | 1047619885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 355 | 20230927 | 134300 | 1047619885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 356 | 20230927 | 134200 | 1047619885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 357 | 20230927 | 134100 | 1047619885 | 2935 | 2935 | 2935 | 2935 | 5 |
| 358 | 20230927 | 134000 | 1047605210 | 2935 | 2935 | 2935 | 2935 | 0 |
| 359 | 20230927 | 133900 | 1047605210 | 2935 | 2935 | 2935 | 2935 | 0 |
| 360 | 20230927 | 133800 | 1047605210 | 2935 | 2935 | 2935 | 2935 | 0 |
| 361 | 20230927 | 133700 | 1047605210 | 2935 | 2935 | 2935 | 2935 | 0 |
| 362 | 20230927 | 133600 | 1047605210 | 2935 | 2935 | 2935 | 2935 | 0 |
| 363 | 20230927 | 133500 | 1047605210 | 2935 | 2935 | 2935 | 2935 | 1026 |
| 364 | 20230927 | 133400 | 1044593900 | 2935 | 2935 | 2935 | 2935 | 1022 |
| 365 | 20230927 | 133300 | 1041594330 | 2935 | 2935 | 2935 | 2935 | 0 |
| 366 | 20230927 | 133200 | 1041594330 | 2935 | 2925 | 2935 | 2925 | 370 |
| 367 | 20230927 | 133100 | 1040512060 | 2935 | 2930 | 2935 | 2930 | 203 |
| 368 | 20230927 | 133000 | 1039917255 | 2935 | 2935 | 2935 | 2935 | 400 |
| 369 | 20230927 | 132900 | 1038743255 | 2940 | 2920 | 2940 | 2920 | 12006 |
| 370 | 20230927 | 132800 | 1003647345 | 2920 | 2915 | 2920 | 2915 | 4876 |
| 371 | 20230927 | 132700 | 989433690 | 2915 | 2915 | 2915 | 2915 | 13 |
| 372 | 20230927 | 132600 | 989395795 | 2915 | 2915 | 2915 | 2915 | 4 |
| 373 | 20230927 | 132500 | 989384135 | 2915 | 2910 | 2915 | 2910 | 2596 |
| 374 | 20230927 | 132400 | 981829735 | 2910 | 2910 | 2910 | 2910 | 12 |
| 375 | 20230927 | 132300 | 981794815 | 2910 | 2910 | 2910 | 2910 | 1112 |
| 376 | 20230927 | 132200 | 978558895 | 2905 | 2910 | 2910 | 2905 | 530 |
| 377 | 20230927 | 132100 | 977016690 | 2910 | 2910 | 2910 | 2910 | 1127 |
| 378 | 20230927 | 132000 | 973737120 | 2910 | 2910 | 2910 | 2910 | 883 |
| 379 | 20230927 | 131900 | 971167590 | 2915 | 2915 | 2915 | 2915 | 0 |
| 380 | 20230927 | 131800 | 971167590 | 2915 | 2910 | 2915 | 2910 | 233 |
| 381 | 20230927 | 131700 | 970489555 | 2915 | 2915 | 2915 | 2915 | 1 |
| 382 | 20230927 | 131600 | 970486640 | 2910 | 2910 | 2910 | 2910 | 30 |
| 383 | 20230927 | 131500 | 970399340 | 2910 | 2915 | 2915 | 2910 | 194 |
| 384 | 20230927 | 131400 | 969833980 | 2910 | 2915 | 2915 | 2910 | 1146 |
| 385 | 20230927 | 131300 | 966493400 | 2915 | 2915 | 2915 | 2915 | 375 |
| 386 | 20230927 | 131200 | 965400275 | 2915 | 2915 | 2915 | 2915 | 11 |
| 387 | 20230927 | 131100 | 965368210 | 2915 | 2915 | 2915 | 2915 | 0 |
| 388 | 20230927 | 131000 | 965368210 | 2915 | 2915 | 2915 | 2915 | 0 |
| 389 | 20230927 | 130900 | 965368210 | 2915 | 2915 | 2915 | 2915 | 2 |
| 390 | 20230927 | 130800 | 965362380 | 2915 | 2915 | 2915 | 2915 | 52 |
| 391 | 20230927 | 130700 | 965210800 | 2915 | 2915 | 2915 | 2915 | 1467 |
| 392 | 20230927 | 130600 | 960934495 | 2910 | 2910 | 2910 | 2910 | 0 |
| 393 | 20230927 | 130500 | 960934495 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 394 | 20230927 | 130400 | 958024495 | 2910 | 2910 | 2910 | 2910 | 0 |
| 395 | 20230927 | 130300 | 958024495 | 2910 | 2905 | 2910 | 2905 | 1501 |
| 396 | 20230927 | 130200 | 953664085 | 2910 | 2905 | 2910 | 2905 | 1903 |
| 397 | 20230927 | 130100 | 948126385 | 2905 | 2915 | 2915 | 2905 | 14594 |
| 398 | 20230927 | 130000 | 905626755 | 2920 | 2920 | 2920 | 2920 | 0 |
| 399 | 20230927 | 125900 | 905626755 | 2920 | 2920 | 2920 | 2920 | 3185 |
| 400 | 20230927 | 125800 | 896326555 | 2920 | 2920 | 2920 | 2920 | 0 |
| 401 | 20230927 | 125700 | 896326555 | 2920 | 2920 | 2920 | 2920 | 0 |
| 402 | 20230927 | 125600 | 896326555 | 2920 | 2920 | 2920 | 2920 | 1662 |
| 403 | 20230927 | 125500 | 891473515 | 2920 | 2920 | 2920 | 2920 | 971 |
| 404 | 20230927 | 125400 | 888638195 | 2920 | 2920 | 2920 | 2920 | 871 |
| 405 | 20230927 | 125300 | 886094875 | 2920 | 2920 | 2920 | 2920 | 120 |
| 406 | 20230927 | 125200 | 885744475 | 2920 | 2920 | 2920 | 2915 | 1103 |
| 407 | 20230927 | 125100 | 882527905 | 2920 | 2920 | 2920 | 2920 | 100 |
| 408 | 20230927 | 125000 | 882235905 | 2920 | 2920 | 2920 | 2915 | 529 |
| 409 | 20230927 | 124900 | 880693320 | 2920 | 2915 | 2920 | 2915 | 263 |
| 410 | 20230927 | 124800 | 879926155 | 2915 | 2915 | 2915 | 2915 | 0 |
| 411 | 20230927 | 124700 | 879926155 | 2915 | 2915 | 2915 | 2915 | 3550 |
| 412 | 20230927 | 124600 | 869577905 | 2915 | 2915 | 2915 | 2915 | 200 |
| 413 | 20230927 | 124500 | 868994905 | 2915 | 2920 | 2920 | 2915 | 39 |
| 414 | 20230927 | 124400 | 868881050 | 2920 | 2920 | 2920 | 2920 | 1950 |
| 415 | 20230927 | 124300 | 863187050 | 2920 | 2920 | 2920 | 2920 | 51 |
| 416 | 20230927 | 124200 | 863038130 | 2920 | 2920 | 2925 | 2920 | 8211 |
| 417 | 20230927 | 124100 | 839058485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 418 | 20230927 | 124000 | 839058485 | 2915 | 2915 | 2915 | 2915 | 2150 |
| 419 | 20230927 | 123900 | 832791235 | 2915 | 2915 | 2915 | 2915 | 200 |
| 420 | 20230927 | 123800 | 832208235 | 2920 | 2920 | 2920 | 2920 | 0 |
| 421 | 20230927 | 123700 | 832208235 | 2920 | 2920 | 2920 | 2920 | 0 |
| 422 | 20230927 | 123600 | 832208235 | 2920 | 2915 | 2920 | 2915 | 678 |
| 423 | 20230927 | 123500 | 830229975 | 2920 | 2920 | 2920 | 2920 | 559 |
| 424 | 20230927 | 123400 | 828597695 | 2910 | 2910 | 2910 | 2910 | 1156 |
| 425 | 20230927 | 123300 | 825233735 | 2915 | 2925 | 2925 | 2915 | 6870 |
| 426 | 20230927 | 123200 | 805199885 | 2925 | 2925 | 2925 | 2925 | 0 |
| 427 | 20230927 | 123100 | 805199885 | 2925 | 2925 | 2925 | 2925 | 0 |
| 428 | 20230927 | 123000 | 805199885 | 2925 | 2925 | 2925 | 2925 | 80 |
| 429 | 20230927 | 122900 | 804965885 | 2920 | 2920 | 2920 | 2920 | 0 |
| 430 | 20230927 | 122800 | 804965885 | 2920 | 2920 | 2920 | 2920 | 4000 |
| 431 | 20230927 | 122700 | 793285885 | 2920 | 2920 | 2920 | 2920 | 1900 |
| 432 | 20230927 | 122600 | 787737885 | 2920 | 2930 | 2930 | 2920 | 1364 |
| 433 | 20230927 | 122500 | 783751500 | 2930 | 2930 | 2930 | 2930 | 0 |
| 434 | 20230927 | 122400 | 783751500 | 2930 | 2930 | 2930 | 2930 | 0 |
| 435 | 20230927 | 122300 | 783751500 | 2930 | 2930 | 2930 | 2930 | 1500 |
| 436 | 20230927 | 122200 | 779356500 | 2940 | 2940 | 2940 | 2940 | 0 |
| 437 | 20230927 | 122100 | 779356500 | 2940 | 2940 | 2940 | 2940 | 808 |
| 438 | 20230927 | 122000 | 776980980 | 2940 | 2930 | 2940 | 2930 | 547 |
| 439 | 20230927 | 121900 | 775378260 | 2930 | 2925 | 2930 | 2925 | 1607 |
| 440 | 20230927 | 121800 | 770677250 | 2925 | 2930 | 2930 | 2925 | 1180 |
| 441 | 20230927 | 121700 | 767225615 | 2925 | 2925 | 2925 | 2925 | 0 |
| 442 | 20230927 | 121600 | 767225615 | 2925 | 2925 | 2925 | 2925 | 0 |
| 443 | 20230927 | 121500 | 767225615 | 2925 | 2925 | 2925 | 2925 | 0 |
| 444 | 20230927 | 121400 | 767225615 | 2925 | 2940 | 2940 | 2925 | 1150 |
| 445 | 20230927 | 121300 | 763851865 | 2930 | 2930 | 2930 | 2930 | 0 |
| 446 | 20230927 | 121200 | 763851865 | 2930 | 2930 | 2930 | 2930 | 0 |
| 447 | 20230927 | 121100 | 763851865 | 2930 | 2930 | 2930 | 2930 | 1 |
| 448 | 20230927 | 121000 | 763848935 | 2925 | 2925 | 2925 | 2925 | 0 |
| 449 | 20230927 | 120900 | 763848935 | 2925 | 2925 | 2925 | 2925 | 1 |
| 450 | 20230927 | 120800 | 763846010 | 2920 | 2920 | 2920 | 2920 | 309 |
| 451 | 20230927 | 120700 | 762943730 | 2925 | 2925 | 2925 | 2925 | 0 |
| 452 | 20230927 | 120600 | 762943730 | 2925 | 2925 | 2925 | 2925 | 171 |
| 453 | 20230927 | 120500 | 762443555 | 2920 | 2920 | 2920 | 2920 | 0 |
| 454 | 20230927 | 120400 | 762443555 | 2920 | 2935 | 2935 | 2920 | 4051 |
| 455 | 20230927 | 120300 | 750613870 | 2930 | 2930 | 2930 | 2930 | 1131 |
| 456 | 20230927 | 120200 | 747300040 | 2930 | 2930 | 2930 | 2930 | 68 |
| 457 | 20230927 | 120100 | 747100800 | 2925 | 2925 | 2925 | 2925 | 700 |
| 458 | 20230927 | 120000 | 745053300 | 2925 | 2925 | 2925 | 2925 | 0 |
| 459 | 20230927 | 115900 | 745053300 | 2925 | 2925 | 2925 | 2925 | 1 |
| 460 | 20230927 | 115800 | 745050375 | 2920 | 2920 | 2920 | 2920 | 0 |
| 461 | 20230927 | 115700 | 745050375 | 2920 | 2920 | 2920 | 2920 | 372 |
| 462 | 20230927 | 115600 | 743964135 | 2920 | 2940 | 2940 | 2920 | 11018 |
| 463 | 20230927 | 115500 | 711717325 | 2945 | 2955 | 2955 | 2945 | 788 |
| 464 | 20230927 | 115400 | 709396465 | 2955 | 2955 | 2955 | 2955 | 96 |
| 465 | 20230927 | 115300 | 709112785 | 2960 | 2960 | 2960 | 2960 | 0 |
| 466 | 20230927 | 115200 | 709112785 | 2960 | 2955 | 2960 | 2955 | 801 |
| 467 | 20230927 | 115100 | 706744325 | 2955 | 2955 | 2955 | 2955 | 11 |
| 468 | 20230927 | 115000 | 706711820 | 2960 | 2960 | 2960 | 2960 | 1 |
| 469 | 20230927 | 114900 | 706708860 | 2930 | 2930 | 2930 | 2930 | 0 |
| 470 | 20230927 | 114800 | 706708860 | 2930 | 2940 | 2940 | 2930 | 10000 |
| 471 | 20230927 | 114700 | 677355810 | 2965 | 2945 | 2965 | 2940 | 658 |
| 472 | 20230927 | 114600 | 675418425 | 2950 | 2950 | 2950 | 2950 | 0 |
| 473 | 20230927 | 114500 | 675418425 | 2950 | 2950 | 2950 | 2950 | 0 |
| 474 | 20230927 | 114400 | 675418425 | 2950 | 2950 | 2950 | 2950 | 0 |
| 475 | 20230927 | 114300 | 675418425 | 2950 | 2955 | 2955 | 2950 | 5495 |
| 476 | 20230927 | 114200 | 659193425 | 2965 | 2965 | 2965 | 2965 | 1800 |
| 477 | 20230927 | 114100 | 653856425 | 2965 | 2965 | 2965 | 2965 | 0 |
| 478 | 20230927 | 114000 | 653856425 | 2965 | 2965 | 2965 | 2965 | 0 |
| 479 | 20230927 | 113900 | 653856425 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 480 | 20230927 | 113800 | 650891425 | 2955 | 2955 | 2955 | 2955 | 0 |
| 481 | 20230927 | 113700 | 650891425 | 2955 | 2955 | 2955 | 2955 | 0 |
| 482 | 20230927 | 113600 | 650891425 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 483 | 20230927 | 113500 | 647936425 | 2965 | 2965 | 2965 | 2965 | 600 |
| 484 | 20230927 | 113400 | 646157425 | 2970 | 2970 | 2970 | 2970 | 0 |
| 485 | 20230927 | 113300 | 646157425 | 2970 | 2970 | 2970 | 2970 | 0 |
| 486 | 20230927 | 113200 | 646157425 | 2970 | 2970 | 2970 | 2970 | 0 |
| 487 | 20230927 | 113100 | 646157425 | 2970 | 2970 | 2970 | 2970 | 2 |
| 488 | 20230927 | 113000 | 646151485 | 2945 | 2945 | 2945 | 2945 | 2207 |
| 489 | 20230927 | 112900 | 639651870 | 2945 | 2945 | 2945 | 2945 | 690 |
| 490 | 20230927 | 112800 | 637619820 | 2970 | 2950 | 2970 | 2950 | 245 |
| 491 | 20230927 | 112700 | 636896170 | 2950 | 2955 | 2955 | 2950 | 1200 |
| 492 | 20230927 | 112600 | 633355170 | 2960 | 2960 | 2960 | 2960 | 5321 |
| 493 | 20230927 | 112500 | 617605010 | 2960 | 2960 | 2960 | 2960 | 3000 |
| 494 | 20230927 | 112400 | 608725010 | 2965 | 2965 | 2965 | 2965 | 0 |
| 495 | 20230927 | 112300 | 608725010 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 496 | 20230927 | 112200 | 605760010 | 2960 | 2960 | 2960 | 2960 | 0 |
| 497 | 20230927 | 112100 | 605760010 | 2960 | 2960 | 2960 | 2960 | 0 |
| 498 | 20230927 | 112000 | 605760010 | 2960 | 2960 | 2960 | 2960 | 309 |
| 499 | 20230927 | 111900 | 604845370 | 2965 | 2980 | 2985 | 2965 | 2286 |
| 500 | 20230927 | 111800 | 598064045 | 2965 | 2965 | 2965 | 2965 | 0 |
| 501 | 20230927 | 111700 | 598064045 | 2965 | 2970 | 2970 | 2965 | 550 |
| 502 | 20230927 | 111600 | 596433190 | 2965 | 2965 | 2965 | 2965 | 466 |
| 503 | 20230927 | 111500 | 595051500 | 2995 | 2995 | 2995 | 2995 | 200 |
| 504 | 20230927 | 111400 | 594452500 | 2995 | 2995 | 2995 | 2995 | 700 |
| 505 | 20230927 | 111300 | 592356000 | 2995 | 2990 | 2995 | 2960 | 3511 |
| 506 | 20230927 | 111200 | 581874340 | 2960 | 2965 | 2965 | 2960 | 2000 |
| 507 | 20230927 | 111100 | 575951365 | 2965 | 2985 | 2985 | 2965 | 501 |
| 508 | 20230927 | 111000 | 574455900 | 2985 | 2995 | 2995 | 2965 | 140 |
| 509 | 20230927 | 110900 | 574037970 | 2985 | 2985 | 2995 | 2985 | 1050 |
| 510 | 20230927 | 110800 | 570900320 | 2990 | 2990 | 2990 | 2965 | 1021 |
| 511 | 20230927 | 110700 | 567847655 | 2990 | 2970 | 2995 | 2970 | 5001 |
| 512 | 20230927 | 110600 | 552914970 | 2950 | 2970 | 2970 | 2950 | 1600 |
| 513 | 20230927 | 110500 | 548175200 | 2970 | 2970 | 2970 | 2970 | 1 |
| 514 | 20230927 | 110400 | 548172230 | 2965 | 3000 | 3005 | 2960 | 1694 |
| 515 | 20230927 | 110300 | 543139970 | 3005 | 2980 | 3050 | 2975 | 24470 |
| 516 | 20230927 | 110200 | 469733900 | 2940 | 2935 | 2980 | 2935 | 22136 |
| 517 | 20230927 | 110100 | 404231970 | 2935 | 2930 | 2935 | 2930 | 7509 |
| 518 | 20230927 | 110000 | 382218745 | 2930 | 2930 | 2930 | 2930 | 80 |
| 519 | 20230927 | 105900 | 381984345 | 2930 | 2930 | 2930 | 2930 | 156 |
| 520 | 20230927 | 105800 | 381527265 | 2930 | 2930 | 2930 | 2930 | 100 |
| 521 | 20230927 | 105700 | 381234265 | 2930 | 2930 | 2930 | 2930 | 300 |
| 522 | 20230927 | 105600 | 380355265 | 2930 | 2930 | 2930 | 2930 | 0 |
| 523 | 20230927 | 105500 | 380355265 | 2930 | 2930 | 2930 | 2930 | 1 |
| 524 | 20230927 | 105400 | 380352335 | 2930 | 2930 | 2930 | 2930 | 0 |
| 525 | 20230927 | 105300 | 380352335 | 2930 | 2930 | 2930 | 2930 | 226 |
| 526 | 20230927 | 105200 | 379690155 | 2935 | 2935 | 2935 | 2935 | 0 |
| 527 | 20230927 | 105100 | 379690155 | 2935 | 2935 | 2935 | 2935 | 48 |
| 528 | 20230927 | 105000 | 379549275 | 2935 | 2935 | 2935 | 2935 | 0 |
| 529 | 20230927 | 104900 | 379549275 | 2935 | 2930 | 2935 | 2930 | 2716 |
| 530 | 20230927 | 104800 | 371586645 | 2930 | 2930 | 2930 | 2930 | 655 |
| 531 | 20230927 | 104700 | 369667495 | 2920 | 2920 | 2920 | 2920 | 0 |
| 532 | 20230927 | 104600 | 369667495 | 2920 | 2925 | 2925 | 2920 | 1420 |
| 533 | 20230927 | 104500 | 365516200 | 2930 | 2930 | 2930 | 2930 | 24 |
| 534 | 20230927 | 104400 | 365445880 | 2935 | 2935 | 2935 | 2935 | 1333 |
| 535 | 20230927 | 104300 | 361533525 | 2930 | 2950 | 2950 | 2930 | 9907 |
| 536 | 20230927 | 104200 | 332413660 | 2955 | 2955 | 2955 | 2955 | 0 |
| 537 | 20230927 | 104100 | 332413660 | 2955 | 2955 | 2955 | 2955 | 340 |
| 538 | 20230927 | 104000 | 331408960 | 2955 | 2955 | 2955 | 2955 | 0 |
| 539 | 20230927 | 103900 | 331408960 | 2955 | 2955 | 2955 | 2955 | 0 |
| 540 | 20230927 | 103800 | 331408960 | 2955 | 2955 | 2955 | 2955 | 0 |
| 541 | 20230927 | 103700 | 331408960 | 2955 | 2960 | 2960 | 2955 | 1772 |
| 542 | 20230927 | 103600 | 326164925 | 2965 | 2965 | 2965 | 2965 | 0 |
| 543 | 20230927 | 103500 | 326164925 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 544 | 20230927 | 103400 | 323199925 | 2970 | 2980 | 2980 | 2970 | 501 |
| 545 | 20230927 | 103300 | 321711945 | 2980 | 2980 | 2980 | 2980 | 0 |
| 546 | 20230927 | 103200 | 321711945 | 2980 | 2980 | 2980 | 2980 | 0 |
| 547 | 20230927 | 103100 | 321711945 | 2980 | 2980 | 2980 | 2980 | 72 |
| 548 | 20230927 | 103000 | 321497385 | 2980 | 2975 | 2980 | 2960 | 1849 |
| 549 | 20230927 | 102900 | 315996155 | 2975 | 2975 | 2975 | 2975 | 252 |
| 550 | 20230927 | 102800 | 315246455 | 2960 | 2960 | 2960 | 2960 | 0 |
| 551 | 20230927 | 102700 | 315246455 | 2960 | 2960 | 2960 | 2960 | 2747 |
| 552 | 20230927 | 102600 | 307115335 | 2960 | 2960 | 2960 | 2960 | 7 |
| 553 | 20230927 | 102500 | 307094615 | 2955 | 2955 | 2955 | 2955 | 0 |
| 554 | 20230927 | 102400 | 307094615 | 2955 | 2955 | 2955 | 2955 | 0 |
| 555 | 20230927 | 102300 | 307094615 | 2955 | 2955 | 2955 | 2955 | 0 |
| 556 | 20230927 | 102200 | 307094615 | 2955 | 2955 | 2955 | 2955 | 320 |
| 557 | 20230927 | 102100 | 306149015 | 2975 | 2975 | 2975 | 2975 | 20 |
| 558 | 20230927 | 102000 | 306089515 | 2980 | 2980 | 2980 | 2980 | 359 |
| 559 | 20230927 | 101900 | 305019695 | 2980 | 2980 | 2980 | 2980 | 410 |
| 560 | 20230927 | 101800 | 303797895 | 2980 | 2980 | 2980 | 2980 | 1 |
| 561 | 20230927 | 101700 | 303794915 | 2960 | 2950 | 2960 | 2950 | 6392 |
| 562 | 20230927 | 101600 | 284929505 | 2935 | 2935 | 2935 | 2935 | 0 |
| 563 | 20230927 | 101500 | 284929505 | 2935 | 2945 | 2945 | 2935 | 640 |
| 564 | 20230927 | 101400 | 283045945 | 2935 | 2935 | 2935 | 2935 | 0 |
| 565 | 20230927 | 101300 | 283045945 | 2935 | 2935 | 2935 | 2935 | 0 |
| 566 | 20230927 | 101200 | 283045945 | 2935 | 2935 | 2935 | 2935 | 6946 |
| 567 | 20230927 | 101100 | 262659435 | 2935 | 2930 | 2935 | 2930 | 31 |
| 568 | 20230927 | 101000 | 262568600 | 2930 | 2930 | 2930 | 2930 | 0 |
| 569 | 20230927 | 100900 | 262568600 | 2930 | 2930 | 2930 | 2930 | 2100 |
| 570 | 20230927 | 100800 | 256415600 | 2935 | 2935 | 2935 | 2935 | 0 |
| 571 | 20230927 | 100700 | 256415600 | 2935 | 2935 | 2935 | 2935 | 0 |
| 572 | 20230927 | 100600 | 256415600 | 2935 | 2935 | 2935 | 2935 | 7 |
| 573 | 20230927 | 100500 | 256395055 | 2930 | 2930 | 2930 | 2930 | 1927 |
| 574 | 20230927 | 100400 | 250748945 | 2930 | 2925 | 2930 | 2925 | 219 |
| 575 | 20230927 | 100300 | 250108355 | 2930 | 2930 | 2930 | 2930 | 2211 |
| 576 | 20230927 | 100200 | 243630125 | 2930 | 2930 | 2930 | 2930 | 2000 |
| 577 | 20230927 | 100100 | 237770125 | 2925 | 2925 | 2925 | 2925 | 0 |
| 578 | 20230927 | 100000 | 237770125 | 2925 | 2925 | 2925 | 2925 | 1 |
| 579 | 20230927 | 095900 | 237767200 | 2930 | 2930 | 2930 | 2930 | 0 |
| 580 | 20230927 | 095800 | 237767200 | 2930 | 2930 | 2930 | 2930 | 33 |
| 581 | 20230927 | 095700 | 237670510 | 2925 | 2925 | 2925 | 2925 | 0 |
| 582 | 20230927 | 095600 | 237670510 | 2925 | 2925 | 2925 | 2925 | 0 |
| 583 | 20230927 | 095500 | 237670510 | 2925 | 2925 | 2925 | 2925 | 0 |
| 584 | 20230927 | 095400 | 237670510 | 2925 | 2930 | 2930 | 2925 | 2147 |
| 585 | 20230927 | 095300 | 231390435 | 2930 | 2930 | 2935 | 2930 | 31 |
| 586 | 20230927 | 095200 | 231299600 | 2930 | 2940 | 2940 | 2930 | 2610 |
| 587 | 20230927 | 095100 | 223643370 | 2945 | 2945 | 2945 | 2945 | 0 |
| 588 | 20230927 | 095000 | 223643370 | 2945 | 2945 | 2945 | 2945 | 0 |
| 589 | 20230927 | 094900 | 223643370 | 2945 | 2945 | 2945 | 2945 | 0 |
| 590 | 20230927 | 094800 | 223643370 | 2945 | 2945 | 2945 | 2945 | 0 |
| 591 | 20230927 | 094700 | 223643370 | 2945 | 2945 | 2945 | 2945 | 2 |
| 592 | 20230927 | 094600 | 223637480 | 2945 | 2945 | 2945 | 2945 | 0 |
| 593 | 20230927 | 094500 | 223637480 | 2945 | 2945 | 2945 | 2945 | 1 |
| 594 | 20230927 | 094400 | 223634535 | 2945 | 2945 | 2945 | 2945 | 0 |
| 595 | 20230927 | 094300 | 223634535 | 2945 | 2945 | 2945 | 2945 | 0 |
| 596 | 20230927 | 094200 | 223634535 | 2945 | 2945 | 2945 | 2945 | 0 |
| 597 | 20230927 | 094100 | 223634535 | 2945 | 2945 | 2945 | 2945 | 1584 |
| 598 | 20230927 | 094000 | 218969655 | 2945 | 2945 | 2945 | 2945 | 2 |
| 599 | 20230927 | 093900 | 218963765 | 2945 | 2945 | 2945 | 2945 | 11 |
| 600 | 20230927 | 093800 | 218931370 | 2945 | 2945 | 2945 | 2945 | 1 |
| 601 | 20230927 | 093700 | 218928425 | 2945 | 2945 | 2945 | 2945 | 1 |
| 602 | 20230927 | 093600 | 218925480 | 2945 | 2945 | 2945 | 2945 | 0 |
| 603 | 20230927 | 093500 | 218925480 | 2945 | 2945 | 2945 | 2945 | 0 |
| 604 | 20230927 | 093400 | 218925480 | 2945 | 2945 | 2945 | 2945 | 0 |
| 605 | 20230927 | 093300 | 218925480 | 2945 | 2945 | 2945 | 2945 | 0 |
| 606 | 20230927 | 093200 | 218925480 | 2945 | 2945 | 2945 | 2945 | 0 |
| 607 | 20230927 | 093100 | 218925480 | 2945 | 2945 | 2945 | 2945 | 16 |
| 608 | 20230927 | 093000 | 218878360 | 2935 | 2940 | 2940 | 2935 | 859 |
| 609 | 20230927 | 092900 | 216356955 | 2945 | 2945 | 2945 | 2945 | 0 |
| 610 | 20230927 | 092800 | 216356955 | 2945 | 2940 | 2950 | 2940 | 369 |
| 611 | 20230927 | 092700 | 215271785 | 2945 | 2950 | 2950 | 2945 | 307 |
| 612 | 20230927 | 092600 | 214366140 | 2950 | 2950 | 2950 | 2950 | 1 |
| 613 | 20230927 | 092500 | 214363190 | 2940 | 2935 | 2940 | 2935 | 71 |
| 614 | 20230927 | 092400 | 214154800 | 2930 | 2930 | 2930 | 2930 | 0 |
| 615 | 20230927 | 092300 | 214154800 | 2930 | 2940 | 2945 | 2930 | 411 |
| 616 | 20230927 | 092200 | 212948580 | 2945 | 2940 | 2950 | 2940 | 393 |
| 617 | 20230927 | 092100 | 211791935 | 2940 | 2935 | 2940 | 2935 | 1000 |
| 618 | 20230927 | 092000 | 208854435 | 2935 | 2935 | 2935 | 2935 | 2 |
| 619 | 20230927 | 091900 | 208848565 | 2940 | 2940 | 2940 | 2940 | 500 |
| 620 | 20230927 | 091800 | 207378565 | 2940 | 2940 | 2940 | 2940 | 0 |
| 621 | 20230927 | 091700 | 207378565 | 2940 | 2940 | 2940 | 2940 | 51 |
| 622 | 20230927 | 091600 | 207228625 | 2935 | 2935 | 2935 | 2935 | 8551 |
| 623 | 20230927 | 091500 | 182131440 | 2930 | 2925 | 2930 | 2925 | 7099 |
| 624 | 20230927 | 091400 | 161366660 | 2925 | 2925 | 2925 | 2925 | 1500 |
| 625 | 20230927 | 091300 | 156979160 | 2925 | 2925 | 2925 | 2925 | 0 |
| 626 | 20230927 | 091200 | 156979160 | 2925 | 2925 | 2925 | 2925 | 34 |
| 627 | 20230927 | 091100 | 156879710 | 2930 | 2930 | 2930 | 2930 | 848 |
| 628 | 20230927 | 091000 | 154395070 | 2930 | 2930 | 2930 | 2930 | 1065 |
| 629 | 20230927 | 090900 | 151274620 | 2930 | 2930 | 2930 | 2925 | 55 |
| 630 | 20230927 | 090800 | 151113570 | 2930 | 2935 | 2935 | 2925 | 5084 |
| 631 | 20230927 | 090700 | 136217285 | 2935 | 2920 | 2935 | 2920 | 2010 |
| 632 | 20230927 | 090600 | 130347935 | 2905 | 2905 | 2905 | 2905 | 0 |
| 633 | 20230927 | 090500 | 130347935 | 2905 | 2905 | 2905 | 2905 | 74 |
| 634 | 20230927 | 090400 | 130132965 | 2905 | 2910 | 2910 | 2905 | 2825 |
| 635 | 20230927 | 090300 | 121921175 | 2905 | 2920 | 2920 | 2905 | 11582 |
| 636 | 20230927 | 090200 | 88243295 | 2950 | 2910 | 2950 | 2910 | 11578 |
| 637 | 20230927 | 090100 | 54512250 | 2910 | 2925 | 2940 | 2905 | 16316 |
| 638 | 20230927 | 090000 | 6948830 | 2920 | 2905 | 2960 | 2905 | 2392 |