31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 3 | 20230926 | 193400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230926 | 193300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230926 | 193200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230926 | 193100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230926 | 193000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230926 | 192900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230926 | 192800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230926 | 192700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230926 | 192600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230926 | 192500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230926 | 192400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230926 | 192300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230926 | 192200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230926 | 192100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230926 | 192000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230926 | 191900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230926 | 191800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230926 | 191700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230926 | 191600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230926 | 191500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230926 | 191400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230926 | 191300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230926 | 191200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230926 | 191100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230926 | 191000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230926 | 190900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230926 | 190800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230926 | 190700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230926 | 190600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230926 | 190500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 33 | 20230926 | 190400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230926 | 190300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230926 | 190200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230926 | 190100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230926 | 190000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230926 | 185900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230926 | 185800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230926 | 185700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230926 | 185600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230926 | 185500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230926 | 185400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230926 | 185300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230926 | 185200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230926 | 185100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230926 | 185000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230926 | 184900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230926 | 184800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230926 | 184700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230926 | 184600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230926 | 184500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230926 | 184400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230926 | 184300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230926 | 184200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230926 | 184100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230926 | 184000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230926 | 183900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230926 | 183800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230926 | 183700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230926 | 183600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230926 | 183500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 63 | 20230926 | 183400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230926 | 183300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230926 | 183200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230926 | 183100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230926 | 183000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230926 | 182900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230926 | 182800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230926 | 182700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230926 | 182600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230926 | 182500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230926 | 182400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230926 | 182300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230926 | 182200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230926 | 182100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230926 | 182000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230926 | 181900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230926 | 181800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230926 | 181700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230926 | 181600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230926 | 181500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230926 | 181400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230926 | 181300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230926 | 181200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230926 | 181100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230926 | 181000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230926 | 180900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230926 | 180800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230926 | 180700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230926 | 180600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230926 | 180500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 93 | 20230926 | 180400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230926 | 180300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230926 | 180200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230926 | 180100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230926 | 180000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230926 | 175900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230926 | 175800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230926 | 175700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230926 | 175600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230926 | 175500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230926 | 175400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230926 | 175300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230926 | 175200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230926 | 175100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230926 | 175000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230926 | 174900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230926 | 174800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230926 | 174700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230926 | 174600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230926 | 174500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230926 | 174400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230926 | 174300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230926 | 174200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230926 | 174100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230926 | 174000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230926 | 173900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230926 | 173800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230926 | 173700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230926 | 173600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230926 | 173500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 123 | 20230926 | 173400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230926 | 173300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230926 | 173200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230926 | 173100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230926 | 173000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230926 | 172900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230926 | 172800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230926 | 172700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230926 | 172600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230926 | 172500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230926 | 172400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230926 | 172300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230926 | 172200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230926 | 172100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230926 | 172000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230926 | 171900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230926 | 171800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230926 | 171700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230926 | 171600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230926 | 171500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230926 | 171400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230926 | 171300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230926 | 171200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230926 | 171100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230926 | 171000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230926 | 170900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230926 | 170800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230926 | 170700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230926 | 170600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230926 | 170500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 153 | 20230926 | 170400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230926 | 170300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230926 | 170200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230926 | 170100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230926 | 170000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230926 | 165900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230926 | 165800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230926 | 165700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230926 | 165600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230926 | 165500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230926 | 165400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230926 | 165300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230926 | 165200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230926 | 165100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230926 | 165000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230926 | 164900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230926 | 164800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230926 | 164700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230926 | 164600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230926 | 164500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230926 | 164400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230926 | 164300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230926 | 164200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230926 | 164100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230926 | 164000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230926 | 163900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230926 | 163800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230926 | 163700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230926 | 163600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230926 | 163500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 183 | 20230926 | 163400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230926 | 163300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230926 | 163200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230926 | 163100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230926 | 163000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230926 | 162900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230926 | 162800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230926 | 162700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230926 | 162600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230926 | 162500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230926 | 162400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230926 | 162300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230926 | 162200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230926 | 162100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230926 | 162000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230926 | 161900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230926 | 161800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230926 | 161700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230926 | 161600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230926 | 161500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230926 | 161400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230926 | 161300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230926 | 161200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230926 | 161100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230926 | 161000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230926 | 160900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230926 | 160800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230926 | 160700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230926 | 160600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230926 | 160500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 213 | 20230926 | 160400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230926 | 160300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230926 | 160200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230926 | 160100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230926 | 160000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230926 | 155900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230926 | 155800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230926 | 155700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230926 | 155600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230926 | 155500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230926 | 155400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230926 | 155300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230926 | 155200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230926 | 155100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230926 | 155000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230926 | 154900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230926 | 154800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230926 | 154700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230926 | 154600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230926 | 154500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230926 | 154400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230926 | 154300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230926 | 154200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230926 | 154100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230926 | 154000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230926 | 153900 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20230926 | 153800 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20230926 | 153700 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230926 | 153600 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230926 | 153500 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 243 | 20230926 | 153400 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20230926 | 153300 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20230926 | 153200 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20230926 | 153100 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20230926 | 153000 | 1490450135 | 3500 | 3500 | 3500 | 3500 | 28081 |
| 248 | 20230926 | 152900 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20230926 | 152800 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20230926 | 152700 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20230926 | 152600 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20230926 | 152500 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20230926 | 152400 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20230926 | 152300 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20230926 | 152200 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20230926 | 152100 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20230926 | 152000 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20230926 | 151900 | 1392166635 | 3505 | 3505 | 3505 | 3505 | 2638 |
| 259 | 20230926 | 151800 | 1382920445 | 3520 | 3505 | 3520 | 3500 | 10918 |
| 260 | 20230926 | 151700 | 1344706635 | 3500 | 3530 | 3530 | 3465 | 13267 |
| 261 | 20230926 | 151600 | 1298352885 | 3530 | 3535 | 3535 | 3530 | 51 |
| 262 | 20230926 | 151500 | 1298172825 | 3535 | 3535 | 3535 | 3535 | 42 |
| 263 | 20230926 | 151400 | 1298024355 | 3535 | 3535 | 3535 | 3535 | 0 |
| 264 | 20230926 | 151300 | 1298024355 | 3535 | 3535 | 3535 | 3535 | 247 |
| 265 | 20230926 | 151200 | 1297151210 | 3540 | 3540 | 3540 | 3540 | 3 |
| 266 | 20230926 | 151100 | 1297140590 | 3540 | 3545 | 3545 | 3540 | 86 |
| 267 | 20230926 | 151000 | 1296836090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 268 | 20230926 | 150900 | 1296836090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 269 | 20230926 | 150800 | 1296836090 | 3545 | 3545 | 3545 | 3540 | 2022 |
| 270 | 20230926 | 150700 | 1289676005 | 3545 | 3545 | 3545 | 3545 | 289 |
| 271 | 20230926 | 150600 | 1288651500 | 3550 | 3540 | 3550 | 3540 | 187 |
| 272 | 20230926 | 150500 | 1287989510 | 3545 | 3550 | 3550 | 3545 | 838 |
| 273 | 20230926 | 150400 | 1285015935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 274 | 20230926 | 150300 | 1285015935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 275 | 20230926 | 150200 | 1285015935 | 3550 | 3565 | 3565 | 3550 | 96 |
| 276 | 20230926 | 150100 | 1284673710 | 3550 | 3550 | 3550 | 3550 | 2 |
| 277 | 20230926 | 150000 | 1284666610 | 3560 | 3565 | 3565 | 3560 | 221 |
| 278 | 20230926 | 145900 | 1283879345 | 3555 | 3555 | 3555 | 3555 | 643 |
| 279 | 20230926 | 145800 | 1281593480 | 3555 | 3555 | 3555 | 3555 | 407 |
| 280 | 20230926 | 145700 | 1280146595 | 3560 | 3560 | 3560 | 3560 | 306 |
| 281 | 20230926 | 145600 | 1279057235 | 3545 | 3545 | 3545 | 3545 | 5 |
| 282 | 20230926 | 145500 | 1279039510 | 3560 | 3560 | 3560 | 3560 | 285 |
| 283 | 20230926 | 145400 | 1278024910 | 3545 | 3545 | 3545 | 3545 | 40 |
| 284 | 20230926 | 145300 | 1277883110 | 3580 | 3545 | 3580 | 3540 | 758 |
| 285 | 20230926 | 145200 | 1275189260 | 3550 | 3570 | 3570 | 3550 | 812 |
| 286 | 20230926 | 145100 | 1272306640 | 3550 | 3560 | 3560 | 3550 | 1031 |
| 287 | 20230926 | 145000 | 1268642750 | 3565 | 3575 | 3575 | 3565 | 7 |
| 288 | 20230926 | 144900 | 1268617740 | 3575 | 3565 | 3575 | 3565 | 350 |
| 289 | 20230926 | 144800 | 1267368080 | 3550 | 3555 | 3555 | 3550 | 387 |
| 290 | 20230926 | 144700 | 1265994225 | 3575 | 3560 | 3575 | 3555 | 256 |
| 291 | 20230926 | 144600 | 1265083825 | 3580 | 3580 | 3585 | 3560 | 174 |
| 292 | 20230926 | 144500 | 1264461285 | 3585 | 3580 | 3595 | 3580 | 1029 |
| 293 | 20230926 | 144400 | 1260765580 | 3595 | 3530 | 3595 | 3530 | 1701 |
| 294 | 20230926 | 144300 | 1254695680 | 3555 | 3530 | 3555 | 3525 | 2790 |
| 295 | 20230926 | 144200 | 1244819105 | 3535 | 3535 | 3535 | 3535 | 360 |
| 296 | 20230926 | 144100 | 1243546505 | 3535 | 3535 | 3535 | 3535 | 60 |
| 297 | 20230926 | 144000 | 1243334405 | 3530 | 3535 | 3535 | 3530 | 246 |
| 298 | 20230926 | 143900 | 1242465875 | 3530 | 3530 | 3530 | 3530 | 174 |
| 299 | 20230926 | 143800 | 1241851655 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 300 | 20230926 | 143700 | 1238321655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 301 | 20230926 | 143600 | 1238321655 | 3530 | 3530 | 3530 | 3530 | 100 |
| 302 | 20230926 | 143500 | 1237968655 | 3540 | 3540 | 3540 | 3540 | 282 |
| 303 | 20230926 | 143400 | 1236970375 | 3540 | 3540 | 3540 | 3535 | 2424 |
| 304 | 20230926 | 143300 | 1228397675 | 3535 | 3535 | 3535 | 3535 | 635 |
| 305 | 20230926 | 143200 | 1226152950 | 3540 | 3540 | 3540 | 3540 | 9 |
| 306 | 20230926 | 143100 | 1226121090 | 3540 | 3540 | 3545 | 3540 | 1501 |
| 307 | 20230926 | 143000 | 1220807545 | 3545 | 3540 | 3545 | 3540 | 22 |
| 308 | 20230926 | 142900 | 1220729655 | 3540 | 3540 | 3540 | 3540 | 100 |
| 309 | 20230926 | 142800 | 1220375655 | 3540 | 3540 | 3540 | 3540 | 61 |
| 310 | 20230926 | 142700 | 1220159715 | 3540 | 3540 | 3540 | 3540 | 801 |
| 311 | 20230926 | 142600 | 1217324175 | 3540 | 3540 | 3540 | 3540 | 500 |
| 312 | 20230926 | 142500 | 1215554175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 313 | 20230926 | 142400 | 1215554175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 314 | 20230926 | 142300 | 1215554175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 315 | 20230926 | 142200 | 1215554175 | 3545 | 3545 | 3545 | 3545 | 20 |
| 316 | 20230926 | 142100 | 1215483275 | 3540 | 3540 | 3540 | 3540 | 10 |
| 317 | 20230926 | 142000 | 1215447875 | 3545 | 3545 | 3545 | 3545 | 20 |
| 318 | 20230926 | 141900 | 1215376975 | 3545 | 3545 | 3545 | 3545 | 39 |
| 319 | 20230926 | 141800 | 1215238720 | 3545 | 3540 | 3545 | 3540 | 842 |
| 320 | 20230926 | 141700 | 1212255330 | 3540 | 3540 | 3540 | 3540 | 900 |
| 321 | 20230926 | 141600 | 1209069330 | 3540 | 3525 | 3540 | 3525 | 5567 |
| 322 | 20230926 | 141500 | 1189421070 | 3520 | 3515 | 3520 | 3515 | 2939 |
| 323 | 20230926 | 141400 | 1179087230 | 3505 | 3505 | 3510 | 3505 | 2692 |
| 324 | 20230926 | 141300 | 1169643360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 325 | 20230926 | 141200 | 1169643360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 326 | 20230926 | 141100 | 1169643360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 327 | 20230926 | 141000 | 1169643360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 328 | 20230926 | 140900 | 1169643360 | 3510 | 3510 | 3510 | 3510 | 1 |
| 329 | 20230926 | 140800 | 1169639850 | 3505 | 3505 | 3505 | 3505 | 25 |
| 330 | 20230926 | 140700 | 1169552225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 331 | 20230926 | 140600 | 1169552225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 332 | 20230926 | 140500 | 1169552225 | 3495 | 3505 | 3505 | 3495 | 1114 |
| 333 | 20230926 | 140400 | 1165651685 | 3505 | 3505 | 3505 | 3505 | 1 |
| 334 | 20230926 | 140300 | 1165648180 | 3505 | 3505 | 3505 | 3505 | 312 |
| 335 | 20230926 | 140200 | 1164554620 | 3510 | 3510 | 3510 | 3510 | 231 |
| 336 | 20230926 | 140100 | 1163743810 | 3505 | 3505 | 3505 | 3505 | 211 |
| 337 | 20230926 | 140000 | 1163004255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 338 | 20230926 | 135900 | 1163004255 | 3500 | 3495 | 3500 | 3495 | 1152 |
| 339 | 20230926 | 135800 | 1158973005 | 3490 | 3490 | 3495 | 3490 | 1909 |
| 340 | 20230926 | 135700 | 1152308660 | 3495 | 3495 | 3495 | 3495 | 9207 |
| 341 | 20230926 | 135600 | 1120130195 | 3500 | 3500 | 3500 | 3500 | 707 |
| 342 | 20230926 | 135500 | 1117655695 | 3500 | 3500 | 3500 | 3495 | 2710 |
| 343 | 20230926 | 135400 | 1108178325 | 3500 | 3500 | 3500 | 3500 | 190 |
| 344 | 20230926 | 135300 | 1107513325 | 3495 | 3495 | 3495 | 3495 | 23 |
| 345 | 20230926 | 135200 | 1107432940 | 3500 | 3500 | 3500 | 3500 | 776 |
| 346 | 20230926 | 135100 | 1104716940 | 3500 | 3510 | 3510 | 3500 | 3105 |
| 347 | 20230926 | 135000 | 1093849130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 348 | 20230926 | 134900 | 1093849130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 349 | 20230926 | 134800 | 1093849130 | 3510 | 3500 | 3510 | 3500 | 3 |
| 350 | 20230926 | 134700 | 1093838610 | 3495 | 3495 | 3495 | 3495 | 0 |
| 351 | 20230926 | 134600 | 1093838610 | 3495 | 3495 | 3495 | 3495 | 30 |
| 352 | 20230926 | 134500 | 1093733760 | 3495 | 3495 | 3495 | 3495 | 0 |
| 353 | 20230926 | 134400 | 1093733760 | 3495 | 3495 | 3495 | 3495 | 60 |
| 354 | 20230926 | 134300 | 1093524060 | 3495 | 3510 | 3510 | 3495 | 1002 |
| 355 | 20230926 | 134200 | 1090020645 | 3510 | 3510 | 3510 | 3510 | 0 |
| 356 | 20230926 | 134100 | 1090020645 | 3510 | 3510 | 3510 | 3510 | 9 |
| 357 | 20230926 | 134000 | 1089989055 | 3510 | 3510 | 3510 | 3510 | 500 |
| 358 | 20230926 | 133900 | 1088234055 | 3510 | 3505 | 3510 | 3500 | 2624 |
| 359 | 20230926 | 133800 | 1079047505 | 3500 | 3500 | 3500 | 3500 | 100 |
| 360 | 20230926 | 133700 | 1078697505 | 3500 | 3500 | 3500 | 3500 | 10 |
| 361 | 20230926 | 133600 | 1078662505 | 3500 | 3500 | 3500 | 3500 | 0 |
| 362 | 20230926 | 133500 | 1078662505 | 3500 | 3495 | 3500 | 3495 | 2521 |
| 363 | 20230926 | 133400 | 1069839455 | 3500 | 3500 | 3500 | 3500 | 4140 |
| 364 | 20230926 | 133300 | 1055349455 | 3500 | 3500 | 3500 | 3500 | 6179 |
| 365 | 20230926 | 133200 | 1033722955 | 3500 | 3500 | 3500 | 3500 | 15355 |
| 366 | 20230926 | 133100 | 979980455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 367 | 20230926 | 133000 | 979980455 | 3495 | 3500 | 3500 | 3495 | 8220 |
| 368 | 20230926 | 132900 | 951231555 | 3510 | 3500 | 3510 | 3500 | 4499 |
| 369 | 20230926 | 132800 | 935484125 | 3500 | 3500 | 3500 | 3500 | 2500 |
| 370 | 20230926 | 132700 | 926734125 | 3500 | 3500 | 3500 | 3500 | 1009 |
| 371 | 20230926 | 132600 | 923202625 | 3500 | 3500 | 3500 | 3500 | 1390 |
| 372 | 20230926 | 132500 | 918337625 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20230926 | 132400 | 918337625 | 3500 | 3500 | 3500 | 3500 | 640 |
| 374 | 20230926 | 132300 | 916097625 | 3510 | 3500 | 3510 | 3500 | 628 |
| 375 | 20230926 | 132200 | 913898485 | 3500 | 3500 | 3500 | 3500 | 28 |
| 376 | 20230926 | 132100 | 913800485 | 3495 | 3495 | 3495 | 3495 | 100 |
| 377 | 20230926 | 132000 | 913450985 | 3495 | 3510 | 3510 | 3495 | 4543 |
| 378 | 20230926 | 131900 | 897511710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 379 | 20230926 | 131800 | 897511710 | 3510 | 3505 | 3510 | 3505 | 1912 |
| 380 | 20230926 | 131700 | 890803090 | 3495 | 3510 | 3510 | 3495 | 2438 |
| 381 | 20230926 | 131600 | 882266845 | 3505 | 3520 | 3520 | 3505 | 2854 |
| 382 | 20230926 | 131500 | 872238635 | 3525 | 3525 | 3525 | 3525 | 1185 |
| 383 | 20230926 | 131400 | 868061510 | 3525 | 3530 | 3530 | 3525 | 3903 |
| 384 | 20230926 | 131300 | 854303385 | 3540 | 3540 | 3540 | 3540 | 3000 |
| 385 | 20230926 | 131200 | 843683385 | 3540 | 3525 | 3540 | 3525 | 55 |
| 386 | 20230926 | 131100 | 843489090 | 3525 | 3525 | 3525 | 3525 | 400 |
| 387 | 20230926 | 131000 | 842079090 | 3520 | 3525 | 3525 | 3520 | 1491 |
| 388 | 20230926 | 130900 | 836823830 | 3525 | 3525 | 3525 | 3525 | 1 |
| 389 | 20230926 | 130800 | 836820305 | 3525 | 3530 | 3535 | 3525 | 4756 |
| 390 | 20230926 | 130700 | 820045315 | 3530 | 3550 | 3555 | 3530 | 10480 |
| 391 | 20230926 | 130600 | 782926865 | 3555 | 3555 | 3555 | 3555 | 0 |
| 392 | 20230926 | 130500 | 782926865 | 3555 | 3555 | 3555 | 3550 | 955 |
| 393 | 20230926 | 130400 | 779533585 | 3555 | 3555 | 3555 | 3555 | 0 |
| 394 | 20230926 | 130300 | 779533585 | 3555 | 3555 | 3555 | 3555 | 2 |
| 395 | 20230926 | 130200 | 779526475 | 3555 | 3555 | 3555 | 3555 | 288 |
| 396 | 20230926 | 130100 | 778502635 | 3555 | 3555 | 3555 | 3555 | 0 |
| 397 | 20230926 | 130000 | 778502635 | 3555 | 3555 | 3555 | 3555 | 10 |
| 398 | 20230926 | 125900 | 778467085 | 3555 | 3560 | 3560 | 3555 | 2494 |
| 399 | 20230926 | 125800 | 769599675 | 3560 | 3560 | 3560 | 3560 | 10 |
| 400 | 20230926 | 125700 | 769564075 | 3560 | 3560 | 3560 | 3560 | 4 |
| 401 | 20230926 | 125600 | 769549835 | 3560 | 3560 | 3560 | 3560 | 0 |
| 402 | 20230926 | 125500 | 769549835 | 3560 | 3560 | 3560 | 3560 | 1 |
| 403 | 20230926 | 125400 | 769546275 | 3555 | 3560 | 3560 | 3555 | 907 |
| 404 | 20230926 | 125300 | 766321740 | 3560 | 3560 | 3560 | 3555 | 1714 |
| 405 | 20230926 | 125200 | 760220400 | 3560 | 3560 | 3560 | 3560 | 0 |
| 406 | 20230926 | 125100 | 760220400 | 3560 | 3555 | 3560 | 3555 | 3 |
| 407 | 20230926 | 125000 | 760209730 | 3560 | 3560 | 3560 | 3560 | 1 |
| 408 | 20230926 | 124900 | 760206170 | 3560 | 3560 | 3560 | 3560 | 0 |
| 409 | 20230926 | 124800 | 760206170 | 3560 | 3560 | 3560 | 3560 | 645 |
| 410 | 20230926 | 124700 | 757909970 | 3560 | 3560 | 3560 | 3560 | 1 |
| 411 | 20230926 | 124600 | 757906410 | 3565 | 3565 | 3565 | 3565 | 0 |
| 412 | 20230926 | 124500 | 757906410 | 3565 | 3560 | 3565 | 3560 | 972 |
| 413 | 20230926 | 124400 | 754446085 | 3560 | 3560 | 3565 | 3560 | 6468 |
| 414 | 20230926 | 124300 | 731419725 | 3560 | 3560 | 3560 | 3560 | 3832 |
| 415 | 20230926 | 124200 | 717777805 | 3560 | 3560 | 3560 | 3560 | 46 |
| 416 | 20230926 | 124100 | 717614045 | 3565 | 3570 | 3570 | 3565 | 896 |
| 417 | 20230926 | 124000 | 714417830 | 3570 | 3570 | 3570 | 3570 | 366 |
| 418 | 20230926 | 123900 | 713111210 | 3570 | 3575 | 3575 | 3570 | 463 |
| 419 | 20230926 | 123800 | 711458195 | 3575 | 3575 | 3575 | 3575 | 0 |
| 420 | 20230926 | 123700 | 711458195 | 3575 | 3575 | 3575 | 3575 | 10 |
| 421 | 20230926 | 123600 | 711422445 | 3575 | 3575 | 3575 | 3575 | 807 |
| 422 | 20230926 | 123500 | 708537420 | 3575 | 3580 | 3580 | 3575 | 25 |
| 423 | 20230926 | 123400 | 708448040 | 3580 | 3565 | 3580 | 3565 | 102 |
| 424 | 20230926 | 123300 | 708084335 | 3565 | 3565 | 3565 | 3565 | 100 |
| 425 | 20230926 | 123200 | 707727835 | 3565 | 3565 | 3565 | 3565 | 1000 |
| 426 | 20230926 | 123100 | 704162835 | 3565 | 3565 | 3565 | 3565 | 11 |
| 427 | 20230926 | 123000 | 704123620 | 3565 | 3565 | 3565 | 3565 | 0 |
| 428 | 20230926 | 122900 | 704123620 | 3565 | 3570 | 3570 | 3565 | 1944 |
| 429 | 20230926 | 122800 | 697189680 | 3570 | 3570 | 3570 | 3570 | 1011 |
| 430 | 20230926 | 122700 | 693580410 | 3570 | 3580 | 3580 | 3570 | 502 |
| 431 | 20230926 | 122600 | 691783260 | 3570 | 3570 | 3570 | 3570 | 1 |
| 432 | 20230926 | 122500 | 691779690 | 3570 | 3575 | 3580 | 3570 | 3 |
| 433 | 20230926 | 122400 | 691768965 | 3580 | 3580 | 3580 | 3580 | 0 |
| 434 | 20230926 | 122300 | 691768965 | 3580 | 3575 | 3580 | 3570 | 545 |
| 435 | 20230926 | 122200 | 689821885 | 3570 | 3570 | 3570 | 3565 | 523 |
| 436 | 20230926 | 122100 | 687954780 | 3570 | 3570 | 3570 | 3570 | 0 |
| 437 | 20230926 | 122000 | 687954780 | 3570 | 3570 | 3570 | 3570 | 0 |
| 438 | 20230926 | 121900 | 687954780 | 3570 | 3570 | 3570 | 3570 | 3 |
| 439 | 20230926 | 121800 | 687944070 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 440 | 20230926 | 121700 | 684374070 | 3565 | 3565 | 3565 | 3565 | 200 |
| 441 | 20230926 | 121600 | 683661070 | 3560 | 3560 | 3560 | 3560 | 63 |
| 442 | 20230926 | 121500 | 683436790 | 3560 | 3565 | 3565 | 3560 | 254 |
| 443 | 20230926 | 121400 | 682531375 | 3560 | 3560 | 3560 | 3560 | 21 |
| 444 | 20230926 | 121300 | 682456615 | 3560 | 3560 | 3560 | 3560 | 36 |
| 445 | 20230926 | 121200 | 682328455 | 3560 | 3560 | 3560 | 3560 | 556 |
| 446 | 20230926 | 121100 | 680349095 | 3560 | 3560 | 3560 | 3555 | 431 |
| 447 | 20230926 | 121000 | 678814900 | 3560 | 3560 | 3560 | 3560 | 19 |
| 448 | 20230926 | 120900 | 678747260 | 3560 | 3565 | 3565 | 3560 | 524 |
| 449 | 20230926 | 120800 | 676881720 | 3565 | 3565 | 3565 | 3565 | 7 |
| 450 | 20230926 | 120700 | 676856765 | 3560 | 3560 | 3560 | 3560 | 619 |
| 451 | 20230926 | 120600 | 674653125 | 3560 | 3560 | 3560 | 3560 | 30 |
| 452 | 20230926 | 120500 | 674546325 | 3555 | 3555 | 3555 | 3555 | 1 |
| 453 | 20230926 | 120400 | 674542770 | 3550 | 3555 | 3555 | 3550 | 814 |
| 454 | 20230926 | 120300 | 671652070 | 3555 | 3555 | 3555 | 3555 | 449 |
| 455 | 20230926 | 120200 | 670055875 | 3555 | 3555 | 3555 | 3555 | 0 |
| 456 | 20230926 | 120100 | 670055875 | 3555 | 3555 | 3555 | 3555 | 0 |
| 457 | 20230926 | 120000 | 670055875 | 3555 | 3555 | 3555 | 3555 | 0 |
| 458 | 20230926 | 115900 | 670055875 | 3555 | 3555 | 3555 | 3555 | 365 |
| 459 | 20230926 | 115800 | 668758300 | 3555 | 3555 | 3555 | 3550 | 202 |
| 460 | 20230926 | 115700 | 668040195 | 3555 | 3555 | 3555 | 3555 | 3 |
| 461 | 20230926 | 115600 | 668029530 | 3555 | 3555 | 3555 | 3555 | 1 |
| 462 | 20230926 | 115500 | 668025975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 463 | 20230926 | 115400 | 668025975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 464 | 20230926 | 115300 | 668025975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 465 | 20230926 | 115200 | 668025975 | 3550 | 3550 | 3550 | 3550 | 51 |
| 466 | 20230926 | 115100 | 667844925 | 3550 | 3550 | 3550 | 3550 | 1397 |
| 467 | 20230926 | 115000 | 662885575 | 3560 | 3550 | 3560 | 3550 | 6 |
| 468 | 20230926 | 114900 | 662864255 | 3550 | 3550 | 3550 | 3550 | 0 |
| 469 | 20230926 | 114800 | 662864255 | 3550 | 3550 | 3550 | 3550 | 0 |
| 470 | 20230926 | 114700 | 662864255 | 3550 | 3550 | 3550 | 3550 | 0 |
| 471 | 20230926 | 114600 | 662864255 | 3550 | 3550 | 3550 | 3550 | 0 |
| 472 | 20230926 | 114500 | 662864255 | 3550 | 3555 | 3555 | 3550 | 20 |
| 473 | 20230926 | 114400 | 662793205 | 3570 | 3570 | 3570 | 3570 | 0 |
| 474 | 20230926 | 114300 | 662793205 | 3570 | 3570 | 3570 | 3570 | 400 |
| 475 | 20230926 | 114200 | 661365205 | 3570 | 3570 | 3570 | 3570 | 0 |
| 476 | 20230926 | 114100 | 661365205 | 3570 | 3570 | 3570 | 3570 | 0 |
| 477 | 20230926 | 114000 | 661365205 | 3570 | 3570 | 3570 | 3570 | 1 |
| 478 | 20230926 | 113900 | 661361635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 479 | 20230926 | 113800 | 661361635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 480 | 20230926 | 113700 | 661361635 | 3570 | 3570 | 3570 | 3570 | 100 |
| 481 | 20230926 | 113600 | 661004635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 482 | 20230926 | 113500 | 661004635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 483 | 20230926 | 113400 | 661004635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 484 | 20230926 | 113300 | 661004635 | 3570 | 3550 | 3570 | 3550 | 241 |
| 485 | 20230926 | 113200 | 660149065 | 3550 | 3550 | 3555 | 3550 | 330 |
| 486 | 20230926 | 113100 | 658977560 | 3570 | 3555 | 3570 | 3550 | 828 |
| 487 | 20230926 | 113000 | 656036855 | 3555 | 3555 | 3555 | 3555 | 799 |
| 488 | 20230926 | 112900 | 653196410 | 3555 | 3560 | 3560 | 3555 | 1100 |
| 489 | 20230926 | 112800 | 649285860 | 3555 | 3555 | 3555 | 3555 | 105 |
| 490 | 20230926 | 112700 | 648912585 | 3560 | 3560 | 3560 | 3560 | 2996 |
| 491 | 20230926 | 112600 | 638246825 | 3560 | 3560 | 3560 | 3560 | 1730 |
| 492 | 20230926 | 112500 | 632088025 | 3560 | 3570 | 3570 | 3560 | 3627 |
| 493 | 20230926 | 112400 | 619148530 | 3575 | 3575 | 3575 | 3575 | 564 |
| 494 | 20230926 | 112300 | 617132230 | 3575 | 3575 | 3575 | 3575 | 1971 |
| 495 | 20230926 | 112200 | 610085905 | 3580 | 3575 | 3580 | 3575 | 2 |
| 496 | 20230926 | 112100 | 610078750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 497 | 20230926 | 112000 | 610078750 | 3580 | 3580 | 3580 | 3580 | 4220 |
| 498 | 20230926 | 111900 | 594971150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 499 | 20230926 | 111800 | 594971150 | 3585 | 3585 | 3585 | 3585 | 50 |
| 500 | 20230926 | 111700 | 594791900 | 3585 | 3585 | 3585 | 3585 | 1 |
| 501 | 20230926 | 111600 | 594788315 | 3585 | 3585 | 3585 | 3585 | 86 |
| 502 | 20230926 | 111500 | 594480005 | 3585 | 3585 | 3585 | 3585 | 0 |
| 503 | 20230926 | 111400 | 594480005 | 3585 | 3585 | 3585 | 3585 | 17 |
| 504 | 20230926 | 111300 | 594419060 | 3580 | 3585 | 3585 | 3580 | 32 |
| 505 | 20230926 | 111200 | 594304345 | 3580 | 3595 | 3595 | 3580 | 2916 |
| 506 | 20230926 | 111100 | 583863235 | 3580 | 3585 | 3585 | 3580 | 907 |
| 507 | 20230926 | 111000 | 580614515 | 3600 | 3600 | 3600 | 3600 | 0 |
| 508 | 20230926 | 110900 | 580614515 | 3600 | 3600 | 3600 | 3600 | 100 |
| 509 | 20230926 | 110800 | 580254515 | 3585 | 3585 | 3585 | 3585 | 0 |
| 510 | 20230926 | 110700 | 580254515 | 3585 | 3585 | 3585 | 3585 | 1 |
| 511 | 20230926 | 110600 | 580250930 | 3600 | 3600 | 3600 | 3600 | 0 |
| 512 | 20230926 | 110500 | 580250930 | 3600 | 3600 | 3600 | 3600 | 50 |
| 513 | 20230926 | 110400 | 580070930 | 3590 | 3590 | 3590 | 3590 | 1405 |
| 514 | 20230926 | 110300 | 575026980 | 3590 | 3585 | 3590 | 3585 | 1808 |
| 515 | 20230926 | 110200 | 568542325 | 3585 | 3585 | 3585 | 3585 | 730 |
| 516 | 20230926 | 110100 | 565925275 | 3590 | 3590 | 3590 | 3590 | 73 |
| 517 | 20230926 | 110000 | 565663205 | 3585 | 3585 | 3585 | 3585 | 1 |
| 518 | 20230926 | 105900 | 565659620 | 3585 | 3585 | 3585 | 3585 | 1920 |
| 519 | 20230926 | 105800 | 558776420 | 3585 | 3585 | 3585 | 3585 | 1 |
| 520 | 20230926 | 105700 | 558772835 | 3590 | 3590 | 3590 | 3590 | 201 |
| 521 | 20230926 | 105600 | 558051245 | 3590 | 3590 | 3590 | 3590 | 3119 |
| 522 | 20230926 | 105500 | 546854035 | 3595 | 3605 | 3605 | 3595 | 1009 |
| 523 | 20230926 | 105400 | 543222890 | 3600 | 3605 | 3605 | 3600 | 274 |
| 524 | 20230926 | 105300 | 542235620 | 3600 | 3600 | 3600 | 3600 | 2414 |
| 525 | 20230926 | 105200 | 533545220 | 3605 | 3610 | 3610 | 3600 | 134 |
| 526 | 20230926 | 105100 | 533062005 | 3605 | 3605 | 3605 | 3605 | 1835 |
| 527 | 20230926 | 105000 | 526446830 | 3610 | 3610 | 3610 | 3610 | 329 |
| 528 | 20230926 | 104900 | 525259140 | 3610 | 3610 | 3610 | 3610 | 2 |
| 529 | 20230926 | 104800 | 525251920 | 3615 | 3615 | 3615 | 3615 | 13 |
| 530 | 20230926 | 104700 | 525204925 | 3615 | 3615 | 3615 | 3615 | 61 |
| 531 | 20230926 | 104600 | 524984410 | 3620 | 3615 | 3620 | 3615 | 200 |
| 532 | 20230926 | 104500 | 524260555 | 3620 | 3615 | 3620 | 3610 | 772 |
| 533 | 20230926 | 104400 | 521472930 | 3620 | 3620 | 3620 | 3620 | 28 |
| 534 | 20230926 | 104300 | 521371570 | 3620 | 3620 | 3625 | 3610 | 378 |
| 535 | 20230926 | 104200 | 520005850 | 3620 | 3625 | 3630 | 3620 | 231 |
| 536 | 20230926 | 104100 | 519168400 | 3625 | 3625 | 3625 | 3625 | 1 |
| 537 | 20230926 | 104000 | 519164775 | 3620 | 3620 | 3620 | 3620 | 0 |
| 538 | 20230926 | 103900 | 519164775 | 3620 | 3620 | 3620 | 3620 | 39 |
| 539 | 20230926 | 103800 | 519023595 | 3605 | 3620 | 3620 | 3605 | 1061 |
| 540 | 20230926 | 103700 | 515196845 | 3620 | 3620 | 3625 | 3620 | 624 |
| 541 | 20230926 | 103600 | 512937895 | 3620 | 3615 | 3625 | 3615 | 327 |
| 542 | 20230926 | 103500 | 511754235 | 3615 | 3610 | 3615 | 3610 | 70 |
| 543 | 20230926 | 103400 | 511501285 | 3605 | 3605 | 3605 | 3605 | 256 |
| 544 | 20230926 | 103300 | 510578405 | 3605 | 3605 | 3605 | 3605 | 181 |
| 545 | 20230926 | 103200 | 509925900 | 3605 | 3610 | 3610 | 3605 | 144 |
| 546 | 20230926 | 103100 | 509406725 | 3610 | 3610 | 3610 | 3610 | 51 |
| 547 | 20230926 | 103000 | 509222615 | 3615 | 3615 | 3615 | 3615 | 0 |
| 548 | 20230926 | 102900 | 509222615 | 3615 | 3615 | 3615 | 3615 | 260 |
| 549 | 20230926 | 102800 | 508282715 | 3615 | 3615 | 3615 | 3615 | 157 |
| 550 | 20230926 | 102700 | 507715160 | 3620 | 3620 | 3625 | 3620 | 885 |
| 551 | 20230926 | 102600 | 504511390 | 3620 | 3620 | 3620 | 3620 | 1 |
| 552 | 20230926 | 102500 | 504507770 | 3620 | 3620 | 3620 | 3620 | 0 |
| 553 | 20230926 | 102400 | 504507770 | 3620 | 3610 | 3620 | 3605 | 271 |
| 554 | 20230926 | 102300 | 503530500 | 3615 | 3610 | 3615 | 3610 | 1184 |
| 555 | 20230926 | 102200 | 499254880 | 3610 | 3615 | 3615 | 3610 | 21 |
| 556 | 20230926 | 102100 | 499179020 | 3625 | 3625 | 3625 | 3625 | 0 |
| 557 | 20230926 | 102000 | 499179020 | 3625 | 3620 | 3625 | 3620 | 5 |
| 558 | 20230926 | 101900 | 499160900 | 3625 | 3620 | 3625 | 3620 | 10 |
| 559 | 20230926 | 101800 | 499124655 | 3620 | 3620 | 3620 | 3620 | 50 |
| 560 | 20230926 | 101700 | 498943655 | 3625 | 3620 | 3625 | 3620 | 2 |
| 561 | 20230926 | 101600 | 498936410 | 3605 | 3615 | 3615 | 3605 | 193 |
| 562 | 20230926 | 101500 | 498239225 | 3615 | 3615 | 3615 | 3615 | 0 |
| 563 | 20230926 | 101400 | 498239225 | 3615 | 3615 | 3615 | 3615 | 0 |
| 564 | 20230926 | 101300 | 498239225 | 3615 | 3615 | 3615 | 3615 | 30 |
| 565 | 20230926 | 101200 | 498130775 | 3615 | 3615 | 3615 | 3615 | 424 |
| 566 | 20230926 | 101100 | 496598015 | 3625 | 3615 | 3625 | 3615 | 97 |
| 567 | 20230926 | 101000 | 496247325 | 3615 | 3615 | 3615 | 3615 | 280 |
| 568 | 20230926 | 100900 | 495235125 | 3620 | 3620 | 3620 | 3620 | 10 |
| 569 | 20230926 | 100800 | 495198925 | 3625 | 3620 | 3625 | 3620 | 71 |
| 570 | 20230926 | 100700 | 494941655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 571 | 20230926 | 100600 | 494941655 | 3615 | 3615 | 3620 | 3615 | 921 |
| 572 | 20230926 | 100500 | 491611040 | 3605 | 3600 | 3615 | 3600 | 3454 |
| 573 | 20230926 | 100400 | 479172385 | 3600 | 3600 | 3600 | 3600 | 1000 |
| 574 | 20230926 | 100300 | 475572385 | 3600 | 3600 | 3600 | 3600 | 76 |
| 575 | 20230926 | 100200 | 475298785 | 3600 | 3595 | 3600 | 3595 | 10 |
| 576 | 20230926 | 100100 | 475262825 | 3595 | 3595 | 3595 | 3595 | 136 |
| 577 | 20230926 | 100000 | 474773905 | 3600 | 3600 | 3600 | 3600 | 658 |
| 578 | 20230926 | 095900 | 472405105 | 3610 | 3610 | 3610 | 3610 | 0 |
| 579 | 20230926 | 095800 | 472405105 | 3610 | 3605 | 3610 | 3605 | 360 |
| 580 | 20230926 | 095700 | 471106050 | 3605 | 3605 | 3605 | 3605 | 434 |
| 581 | 20230926 | 095600 | 469541480 | 3600 | 3605 | 3610 | 3600 | 2356 |
| 582 | 20230926 | 095500 | 461054565 | 3605 | 3610 | 3610 | 3605 | 578 |
| 583 | 20230926 | 095400 | 458969570 | 3620 | 3605 | 3620 | 3605 | 100 |
| 584 | 20230926 | 095300 | 458609055 | 3605 | 3600 | 3605 | 3600 | 193 |
| 585 | 20230926 | 095200 | 457914250 | 3600 | 3600 | 3600 | 3600 | 90 |
| 586 | 20230926 | 095100 | 457590250 | 3600 | 3620 | 3620 | 3600 | 1150 |
| 587 | 20230926 | 095000 | 453447750 | 3620 | 3605 | 3620 | 3605 | 301 |
| 588 | 20230926 | 094900 | 452362630 | 3605 | 3610 | 3610 | 3605 | 1511 |
| 589 | 20230926 | 094800 | 446914490 | 3610 | 3610 | 3610 | 3610 | 1187 |
| 590 | 20230926 | 094700 | 442629420 | 3610 | 3605 | 3610 | 3605 | 82 |
| 591 | 20230926 | 094600 | 442333805 | 3600 | 3605 | 3605 | 3600 | 1883 |
| 592 | 20230926 | 094500 | 435549755 | 3610 | 3610 | 3610 | 3610 | 3 |
| 593 | 20230926 | 094400 | 435538925 | 3610 | 3610 | 3610 | 3605 | 407 |
| 594 | 20230926 | 094300 | 434070510 | 3610 | 3610 | 3610 | 3605 | 1322 |
| 595 | 20230926 | 094200 | 429298100 | 3615 | 3620 | 3620 | 3615 | 1231 |
| 596 | 20230926 | 094100 | 424846940 | 3630 | 3635 | 3635 | 3620 | 3605 |
| 597 | 20230926 | 094000 | 411786835 | 3640 | 3635 | 3640 | 3635 | 2 |
| 598 | 20230926 | 093900 | 411779560 | 3635 | 3635 | 3635 | 3635 | 652 |
| 599 | 20230926 | 093800 | 409409540 | 3635 | 3645 | 3645 | 3635 | 210 |
| 600 | 20230926 | 093700 | 408646180 | 3650 | 3640 | 3650 | 3640 | 9 |
| 601 | 20230926 | 093600 | 408613390 | 3640 | 3655 | 3655 | 3640 | 2132 |
| 602 | 20230926 | 093500 | 400831845 | 3655 | 3655 | 3655 | 3645 | 6785 |
| 603 | 20230926 | 093400 | 376055390 | 3655 | 3655 | 3655 | 3655 | 260 |
| 604 | 20230926 | 093300 | 375105090 | 3655 | 3650 | 3655 | 3640 | 914 |
| 605 | 20230926 | 093200 | 371768440 | 3645 | 3650 | 3650 | 3645 | 410 |
| 606 | 20230926 | 093100 | 370272765 | 3650 | 3625 | 3650 | 3625 | 1690 |
| 607 | 20230926 | 093000 | 364115315 | 3640 | 3615 | 3640 | 3610 | 3380 |
| 608 | 20230926 | 092900 | 351846490 | 3615 | 3610 | 3615 | 3610 | 1324 |
| 609 | 20230926 | 092800 | 347062290 | 3610 | 3630 | 3630 | 3610 | 466 |
| 610 | 20230926 | 092700 | 345378480 | 3615 | 3615 | 3630 | 3615 | 418 |
| 611 | 20230926 | 092600 | 343867320 | 3615 | 3615 | 3615 | 3615 | 6300 |
| 612 | 20230926 | 092500 | 321092820 | 3625 | 3625 | 3625 | 3620 | 2362 |
| 613 | 20230926 | 092400 | 312540565 | 3620 | 3620 | 3620 | 3620 | 66 |
| 614 | 20230926 | 092300 | 312301645 | 3620 | 3635 | 3635 | 3620 | 250 |
| 615 | 20230926 | 092200 | 311395100 | 3635 | 3635 | 3635 | 3635 | 2313 |
| 616 | 20230926 | 092100 | 302987345 | 3635 | 3620 | 3635 | 3620 | 874 |
| 617 | 20230926 | 092000 | 299816025 | 3620 | 3620 | 3620 | 3620 | 3 |
| 618 | 20230926 | 091900 | 299805165 | 3610 | 3615 | 3620 | 3610 | 1027 |
| 619 | 20230926 | 091800 | 296094725 | 3620 | 3615 | 3620 | 3615 | 1679 |
| 620 | 20230926 | 091700 | 290023790 | 3615 | 3620 | 3620 | 3615 | 1411 |
| 621 | 20230926 | 091600 | 284917790 | 3620 | 3620 | 3620 | 3610 | 1443 |
| 622 | 20230926 | 091500 | 279695080 | 3620 | 3630 | 3630 | 3620 | 351 |
| 623 | 20230926 | 091400 | 278424220 | 3625 | 3625 | 3625 | 3620 | 492 |
| 624 | 20230926 | 091300 | 276642210 | 3625 | 3625 | 3625 | 3625 | 66 |
| 625 | 20230926 | 091200 | 276402960 | 3635 | 3645 | 3645 | 3630 | 1826 |
| 626 | 20230926 | 091100 | 269762970 | 3650 | 3650 | 3650 | 3650 | 1007 |
| 627 | 20230926 | 091000 | 266087420 | 3650 | 3650 | 3650 | 3650 | 403 |
| 628 | 20230926 | 090900 | 264616470 | 3660 | 3650 | 3660 | 3650 | 629 |
| 629 | 20230926 | 090800 | 262316165 | 3645 | 3665 | 3665 | 3645 | 770 |
| 630 | 20230926 | 090700 | 259504055 | 3635 | 3655 | 3665 | 3635 | 5546 |
| 631 | 20230926 | 090600 | 239249865 | 3665 | 3655 | 3670 | 3655 | 4842 |
| 632 | 20230926 | 090500 | 221528910 | 3640 | 3640 | 3655 | 3640 | 4475 |
| 633 | 20230926 | 090400 | 205208740 | 3645 | 3665 | 3670 | 3635 | 4855 |
| 634 | 20230926 | 090300 | 187475175 | 3670 | 3650 | 3680 | 3650 | 10393 |
| 635 | 20230926 | 090200 | 149401565 | 3650 | 3630 | 3655 | 3625 | 11779 |
| 636 | 20230926 | 090100 | 106487230 | 3630 | 3590 | 3630 | 3590 | 21130 |
| 637 | 20230926 | 090000 | 30213985 | 3570 | 3565 | 3595 | 3565 | 8378 |