29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 3 | 20230927 | 185100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20230927 | 185000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20230927 | 184900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20230927 | 184800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20230927 | 184700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20230927 | 184600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20230927 | 184500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20230927 | 184400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20230927 | 184300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20230927 | 184200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20230927 | 184100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20230927 | 184000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20230927 | 183900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20230927 | 183800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20230927 | 183700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20230927 | 183600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20230927 | 183500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20230927 | 183400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20230927 | 183300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20230927 | 183200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20230927 | 183100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20230927 | 183000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20230927 | 182900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20230927 | 182800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20230927 | 182700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20230927 | 182600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20230927 | 182500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20230927 | 182400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20230927 | 182300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20230927 | 182200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 33 | 20230927 | 182100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20230927 | 182000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20230927 | 181900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20230927 | 181800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20230927 | 181700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20230927 | 181600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20230927 | 181500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20230927 | 181400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20230927 | 181300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20230927 | 181200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20230927 | 181100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20230927 | 181000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20230927 | 180900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20230927 | 180800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20230927 | 180700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20230927 | 180600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20230927 | 180500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20230927 | 180400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20230927 | 180300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20230927 | 180200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20230927 | 180100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20230927 | 180000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20230927 | 175900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20230927 | 175800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20230927 | 175700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20230927 | 175600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20230927 | 175500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20230927 | 175400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20230927 | 175300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20230927 | 175200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 63 | 20230927 | 175100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20230927 | 175000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20230927 | 174900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20230927 | 174800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20230927 | 174700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20230927 | 174600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20230927 | 174500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20230927 | 174400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20230927 | 174300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20230927 | 174200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20230927 | 174100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20230927 | 174000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20230927 | 173900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20230927 | 173800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20230927 | 173700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20230927 | 173600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20230927 | 173500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20230927 | 173400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20230927 | 173300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20230927 | 173200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20230927 | 173100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20230927 | 173000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20230927 | 172900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20230927 | 172800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20230927 | 172700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20230927 | 172600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20230927 | 172500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20230927 | 172400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20230927 | 172300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20230927 | 172200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 93 | 20230927 | 172100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20230927 | 172000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20230927 | 171900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20230927 | 171800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20230927 | 171700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20230927 | 171600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20230927 | 171500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20230927 | 171400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20230927 | 171300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20230927 | 171200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20230927 | 171100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20230927 | 171000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20230927 | 170900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20230927 | 170800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20230927 | 170700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20230927 | 170600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20230927 | 170500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20230927 | 170400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20230927 | 170300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20230927 | 170200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20230927 | 170100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20230927 | 170000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20230927 | 165900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20230927 | 165800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20230927 | 165700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20230927 | 165600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20230927 | 165500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20230927 | 165400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20230927 | 165300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20230927 | 165200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 123 | 20230927 | 165100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20230927 | 165000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20230927 | 164900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20230927 | 164800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20230927 | 164700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20230927 | 164600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20230927 | 164500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20230927 | 164400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20230927 | 164300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20230927 | 164200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20230927 | 164100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20230927 | 164000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20230927 | 163900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20230927 | 163800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20230927 | 163700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20230927 | 163600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20230927 | 163500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20230927 | 163400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20230927 | 163300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20230927 | 163200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20230927 | 163100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20230927 | 163000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20230927 | 162900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20230927 | 162800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20230927 | 162700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20230927 | 162600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20230927 | 162500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20230927 | 162400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20230927 | 162300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20230927 | 162200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 153 | 20230927 | 162100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20230927 | 162000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20230927 | 161900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20230927 | 161800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20230927 | 161700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20230927 | 161600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20230927 | 161500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20230927 | 161400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20230927 | 161300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20230927 | 161200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20230927 | 161100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20230927 | 161000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20230927 | 160900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20230927 | 160800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20230927 | 160700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20230927 | 160600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20230927 | 160500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20230927 | 160400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20230927 | 160300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20230927 | 160200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20230927 | 160100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20230927 | 160000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20230927 | 155900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20230927 | 155800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20230927 | 155700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20230927 | 155600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20230927 | 155500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20230927 | 155400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20230927 | 155300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20230927 | 155200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 183 | 20230927 | 155100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20230927 | 155000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20230927 | 154900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20230927 | 154800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20230927 | 154700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20230927 | 154600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20230927 | 154500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20230927 | 154400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20230927 | 154300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20230927 | 154200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20230927 | 154100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20230927 | 154000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20230927 | 153900 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20230927 | 153800 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20230927 | 153700 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20230927 | 153600 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20230927 | 153500 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20230927 | 153400 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20230927 | 153300 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20230927 | 153200 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20230927 | 153100 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20230927 | 153000 | 1762972970 | 2365 | 2365 | 2365 | 2365 | 29349 |
| 205 | 20230927 | 152900 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20230927 | 152800 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20230927 | 152700 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20230927 | 152600 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20230927 | 152500 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20230927 | 152400 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20230927 | 152300 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20230927 | 152200 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 213 | 20230927 | 152100 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20230927 | 152000 | 1693562585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20230927 | 151900 | 1693562585 | 2365 | 2370 | 2370 | 2365 | 732 |
| 216 | 20230927 | 151800 | 1691829410 | 2365 | 2365 | 2365 | 2365 | 1777 |
| 217 | 20230927 | 151700 | 1687626805 | 2365 | 2360 | 2365 | 2360 | 1107 |
| 218 | 20230927 | 151600 | 1685014260 | 2355 | 2365 | 2365 | 2355 | 2838 |
| 219 | 20230927 | 151500 | 1678318905 | 2360 | 2365 | 2365 | 2360 | 1361 |
| 220 | 20230927 | 151400 | 1675106820 | 2365 | 2365 | 2365 | 2365 | 19 |
| 221 | 20230927 | 151300 | 1675061885 | 2365 | 2365 | 2365 | 2360 | 1270 |
| 222 | 20230927 | 151200 | 1672058345 | 2360 | 2360 | 2360 | 2360 | 3056 |
| 223 | 20230927 | 151100 | 1664846185 | 2360 | 2355 | 2360 | 2355 | 1239 |
| 224 | 20230927 | 151000 | 1661928325 | 2355 | 2360 | 2360 | 2355 | 528 |
| 225 | 20230927 | 150900 | 1660684860 | 2360 | 2360 | 2360 | 2350 | 10531 |
| 226 | 20230927 | 150800 | 1635912875 | 2360 | 2360 | 2360 | 2360 | 1968 |
| 227 | 20230927 | 150700 | 1631268395 | 2360 | 2355 | 2360 | 2350 | 6018 |
| 228 | 20230927 | 150600 | 1617096025 | 2360 | 2360 | 2360 | 2355 | 8824 |
| 229 | 20230927 | 150500 | 1596281385 | 2360 | 2360 | 2360 | 2360 | 5 |
| 230 | 20230927 | 150400 | 1596269585 | 2350 | 2355 | 2360 | 2350 | 503 |
| 231 | 20230927 | 150300 | 1595085930 | 2355 | 2360 | 2360 | 2355 | 977 |
| 232 | 20230927 | 150200 | 1592781210 | 2360 | 2355 | 2360 | 2355 | 2875 |
| 233 | 20230927 | 150100 | 1585996790 | 2355 | 2355 | 2360 | 2355 | 202 |
| 234 | 20230927 | 150000 | 1585521070 | 2360 | 2355 | 2360 | 2355 | 66 |
| 235 | 20230927 | 145900 | 1585365475 | 2360 | 2355 | 2360 | 2355 | 2249 |
| 236 | 20230927 | 145800 | 1580068080 | 2360 | 2355 | 2360 | 2355 | 1550 |
| 237 | 20230927 | 145700 | 1576415330 | 2355 | 2355 | 2355 | 2355 | 410 |
| 238 | 20230927 | 145600 | 1575449780 | 2355 | 2355 | 2355 | 2355 | 0 |
| 239 | 20230927 | 145500 | 1575449780 | 2355 | 2355 | 2360 | 2355 | 5043 |
| 240 | 20230927 | 145400 | 1563572835 | 2355 | 2360 | 2360 | 2355 | 2200 |
| 241 | 20230927 | 145300 | 1558382330 | 2360 | 2360 | 2360 | 2360 | 3 |
| 242 | 20230927 | 145200 | 1558375250 | 2360 | 2355 | 2360 | 2355 | 231 |
| 243 | 20230927 | 145100 | 1557831230 | 2355 | 2355 | 2355 | 2355 | 101 |
| 244 | 20230927 | 145000 | 1557593375 | 2355 | 2360 | 2360 | 2355 | 1923 |
| 245 | 20230927 | 144900 | 1553056910 | 2370 | 2370 | 2370 | 2370 | 4001 |
| 246 | 20230927 | 144800 | 1543574540 | 2355 | 2355 | 2355 | 2355 | 1345 |
| 247 | 20230927 | 144700 | 1540407065 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20230927 | 144600 | 1540407065 | 2370 | 2355 | 2370 | 2355 | 6029 |
| 249 | 20230927 | 144500 | 1526128605 | 2350 | 2355 | 2360 | 2350 | 5367 |
| 250 | 20230927 | 144400 | 1513500745 | 2355 | 2355 | 2355 | 2355 | 12 |
| 251 | 20230927 | 144300 | 1513472485 | 2360 | 2365 | 2365 | 2355 | 9739 |
| 252 | 20230927 | 144200 | 1490496145 | 2365 | 2360 | 2365 | 2360 | 2211 |
| 253 | 20230927 | 144100 | 1485267195 | 2365 | 2365 | 2365 | 2365 | 1010 |
| 254 | 20230927 | 144000 | 1482878545 | 2365 | 2360 | 2365 | 2355 | 1168 |
| 255 | 20230927 | 143900 | 1480119610 | 2360 | 2360 | 2360 | 2360 | 241 |
| 256 | 20230927 | 143800 | 1479550850 | 2355 | 2355 | 2355 | 2355 | 133 |
| 257 | 20230927 | 143700 | 1479237635 | 2355 | 2360 | 2360 | 2355 | 534 |
| 258 | 20230927 | 143600 | 1477977650 | 2365 | 2365 | 2365 | 2365 | 1030 |
| 259 | 20230927 | 143500 | 1475541700 | 2365 | 2360 | 2365 | 2355 | 2434 |
| 260 | 20230927 | 143400 | 1469791785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 261 | 20230927 | 143300 | 1469791785 | 2355 | 2355 | 2360 | 2355 | 171 |
| 262 | 20230927 | 143200 | 1469388480 | 2360 | 2360 | 2360 | 2350 | 145 |
| 263 | 20230927 | 143100 | 1469047270 | 2360 | 2360 | 2365 | 2360 | 219 |
| 264 | 20230927 | 143000 | 1468530125 | 2360 | 2360 | 2360 | 2360 | 68 |
| 265 | 20230927 | 142900 | 1468369645 | 2365 | 2365 | 2365 | 2365 | 268 |
| 266 | 20230927 | 142800 | 1467735825 | 2345 | 2350 | 2350 | 2345 | 3001 |
| 267 | 20230927 | 142700 | 1460694130 | 2350 | 2370 | 2370 | 2350 | 1731 |
| 268 | 20230927 | 142600 | 1456609775 | 2370 | 2365 | 2370 | 2365 | 4255 |
| 269 | 20230927 | 142500 | 1446525500 | 2365 | 2350 | 2365 | 2350 | 23183 |
| 270 | 20230927 | 142400 | 1391789530 | 2350 | 2350 | 2350 | 2340 | 4600 |
| 271 | 20230927 | 142300 | 1380983730 | 2345 | 2340 | 2345 | 2340 | 4622 |
| 272 | 20230927 | 142200 | 1370145665 | 2340 | 2340 | 2340 | 2340 | 4259 |
| 273 | 20230927 | 142100 | 1360179605 | 2340 | 2340 | 2340 | 2340 | 5017 |
| 274 | 20230927 | 142000 | 1348439825 | 2345 | 2345 | 2345 | 2345 | 1100 |
| 275 | 20230927 | 141900 | 1345860325 | 2340 | 2340 | 2340 | 2340 | 263 |
| 276 | 20230927 | 141800 | 1345244905 | 2340 | 2345 | 2345 | 2340 | 1275 |
| 277 | 20230927 | 141700 | 1342258450 | 2345 | 2345 | 2350 | 2345 | 1340 |
| 278 | 20230927 | 141600 | 1339115150 | 2345 | 2345 | 2345 | 2345 | 279 |
| 279 | 20230927 | 141500 | 1338460895 | 2345 | 2345 | 2345 | 2345 | 170 |
| 280 | 20230927 | 141400 | 1338062245 | 2345 | 2345 | 2345 | 2345 | 76 |
| 281 | 20230927 | 141300 | 1337884025 | 2345 | 2345 | 2345 | 2345 | 122 |
| 282 | 20230927 | 141200 | 1337597935 | 2345 | 2350 | 2350 | 2345 | 371 |
| 283 | 20230927 | 141100 | 1336727890 | 2350 | 2350 | 2350 | 2350 | 200 |
| 284 | 20230927 | 141000 | 1336257890 | 2345 | 2345 | 2345 | 2345 | 400 |
| 285 | 20230927 | 140900 | 1335319890 | 2345 | 2345 | 2345 | 2345 | 0 |
| 286 | 20230927 | 140800 | 1335319890 | 2345 | 2345 | 2345 | 2345 | 500 |
| 287 | 20230927 | 140700 | 1334147390 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 288 | 20230927 | 140600 | 1331802390 | 2340 | 2340 | 2340 | 2340 | 0 |
| 289 | 20230927 | 140500 | 1331802390 | 2340 | 2345 | 2345 | 2340 | 2699 |
| 290 | 20230927 | 140400 | 1325474070 | 2345 | 2345 | 2345 | 2345 | 0 |
| 291 | 20230927 | 140300 | 1325474070 | 2345 | 2345 | 2345 | 2345 | 210 |
| 292 | 20230927 | 140200 | 1324981620 | 2340 | 2340 | 2345 | 2340 | 212 |
| 293 | 20230927 | 140100 | 1324485505 | 2340 | 2340 | 2340 | 2340 | 50 |
| 294 | 20230927 | 140000 | 1324368505 | 2345 | 2345 | 2345 | 2345 | 107 |
| 295 | 20230927 | 135900 | 1324117590 | 2340 | 2340 | 2340 | 2340 | 672 |
| 296 | 20230927 | 135800 | 1322545110 | 2340 | 2340 | 2340 | 2340 | 300 |
| 297 | 20230927 | 135700 | 1321843110 | 2340 | 2340 | 2340 | 2340 | 200 |
| 298 | 20230927 | 135600 | 1321375110 | 2340 | 2345 | 2345 | 2340 | 4351 |
| 299 | 20230927 | 135500 | 1311193260 | 2345 | 2340 | 2345 | 2340 | 305 |
| 300 | 20230927 | 135400 | 1310479535 | 2340 | 2340 | 2340 | 2340 | 0 |
| 301 | 20230927 | 135300 | 1310479535 | 2340 | 2340 | 2340 | 2340 | 50 |
| 302 | 20230927 | 135200 | 1310362535 | 2340 | 2340 | 2340 | 2340 | 1 |
| 303 | 20230927 | 135100 | 1310360195 | 2340 | 2340 | 2340 | 2340 | 300 |
| 304 | 20230927 | 135000 | 1309658195 | 2340 | 2340 | 2340 | 2340 | 143 |
| 305 | 20230927 | 134900 | 1309323575 | 2340 | 2340 | 2340 | 2340 | 648 |
| 306 | 20230927 | 134800 | 1307807255 | 2345 | 2345 | 2345 | 2345 | 27 |
| 307 | 20230927 | 134700 | 1307743940 | 2340 | 2340 | 2340 | 2340 | 0 |
| 308 | 20230927 | 134600 | 1307743940 | 2340 | 2340 | 2340 | 2340 | 0 |
| 309 | 20230927 | 134500 | 1307743940 | 2340 | 2345 | 2345 | 2340 | 101 |
| 310 | 20230927 | 134400 | 1307507100 | 2345 | 2345 | 2345 | 2345 | 250 |
| 311 | 20230927 | 134300 | 1306920850 | 2345 | 2345 | 2345 | 2345 | 0 |
| 312 | 20230927 | 134200 | 1306920850 | 2345 | 2345 | 2345 | 2345 | 329 |
| 313 | 20230927 | 134100 | 1306149345 | 2345 | 2345 | 2345 | 2345 | 240 |
| 314 | 20230927 | 134000 | 1305586545 | 2345 | 2345 | 2345 | 2340 | 2050 |
| 315 | 20230927 | 133900 | 1300783040 | 2355 | 2345 | 2355 | 2345 | 3120 |
| 316 | 20230927 | 133800 | 1293451040 | 2345 | 2345 | 2345 | 2345 | 61 |
| 317 | 20230927 | 133700 | 1293307995 | 2340 | 2340 | 2340 | 2340 | 850 |
| 318 | 20230927 | 133600 | 1291318995 | 2340 | 2340 | 2340 | 2340 | 1 |
| 319 | 20230927 | 133500 | 1291316655 | 2340 | 2340 | 2340 | 2340 | 0 |
| 320 | 20230927 | 133400 | 1291316655 | 2340 | 2340 | 2340 | 2340 | 275 |
| 321 | 20230927 | 133300 | 1290673155 | 2340 | 2340 | 2340 | 2340 | 19 |
| 322 | 20230927 | 133200 | 1290628695 | 2340 | 2345 | 2345 | 2340 | 2477 |
| 323 | 20230927 | 133100 | 1284820190 | 2345 | 2345 | 2350 | 2345 | 1514 |
| 324 | 20230927 | 133000 | 1281269800 | 2350 | 2350 | 2350 | 2350 | 0 |
| 325 | 20230927 | 132900 | 1281269800 | 2350 | 2350 | 2355 | 2350 | 1352 |
| 326 | 20230927 | 132800 | 1278092595 | 2350 | 2350 | 2350 | 2350 | 252 |
| 327 | 20230927 | 132700 | 1277500395 | 2350 | 2350 | 2350 | 2350 | 0 |
| 328 | 20230927 | 132600 | 1277500395 | 2350 | 2350 | 2350 | 2350 | 0 |
| 329 | 20230927 | 132500 | 1277500395 | 2350 | 2350 | 2350 | 2350 | 1259 |
| 330 | 20230927 | 132400 | 1274541745 | 2350 | 2350 | 2350 | 2350 | 0 |
| 331 | 20230927 | 132300 | 1274541745 | 2350 | 2350 | 2350 | 2350 | 0 |
| 332 | 20230927 | 132200 | 1274541745 | 2350 | 2350 | 2350 | 2350 | 303 |
| 333 | 20230927 | 132100 | 1273829695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 334 | 20230927 | 132000 | 1273829695 | 2350 | 2355 | 2355 | 2350 | 550 |
| 335 | 20230927 | 131900 | 1272534695 | 2355 | 2355 | 2355 | 2355 | 100 |
| 336 | 20230927 | 131800 | 1272299195 | 2355 | 2355 | 2355 | 2355 | 0 |
| 337 | 20230927 | 131700 | 1272299195 | 2355 | 2355 | 2355 | 2355 | 229 |
| 338 | 20230927 | 131600 | 1271759900 | 2350 | 2350 | 2350 | 2350 | 0 |
| 339 | 20230927 | 131500 | 1271759900 | 2350 | 2350 | 2350 | 2350 | 350 |
| 340 | 20230927 | 131400 | 1270937400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 341 | 20230927 | 131300 | 1270937400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 342 | 20230927 | 131200 | 1270937400 | 2350 | 2350 | 2350 | 2350 | 200 |
| 343 | 20230927 | 131100 | 1270467400 | 2350 | 2350 | 2355 | 2350 | 1655 |
| 344 | 20230927 | 131000 | 1266577580 | 2355 | 2355 | 2355 | 2355 | 140 |
| 345 | 20230927 | 130900 | 1266247880 | 2355 | 2355 | 2355 | 2355 | 885 |
| 346 | 20230927 | 130800 | 1264163705 | 2355 | 2355 | 2355 | 2355 | 149 |
| 347 | 20230927 | 130700 | 1263812810 | 2355 | 2355 | 2355 | 2355 | 60 |
| 348 | 20230927 | 130600 | 1263671510 | 2355 | 2355 | 2355 | 2355 | 0 |
| 349 | 20230927 | 130500 | 1263671510 | 2355 | 2355 | 2355 | 2355 | 0 |
| 350 | 20230927 | 130400 | 1263671510 | 2355 | 2355 | 2355 | 2355 | 0 |
| 351 | 20230927 | 130300 | 1263671510 | 2355 | 2355 | 2355 | 2355 | 1548 |
| 352 | 20230927 | 130200 | 1260025970 | 2355 | 2355 | 2360 | 2355 | 303 |
| 353 | 20230927 | 130100 | 1259312400 | 2360 | 2360 | 2360 | 2360 | 0 |
| 354 | 20230927 | 130000 | 1259312400 | 2360 | 2360 | 2360 | 2360 | 0 |
| 355 | 20230927 | 125900 | 1259312400 | 2360 | 2355 | 2360 | 2355 | 1212 |
| 356 | 20230927 | 125800 | 1256457340 | 2355 | 2355 | 2355 | 2355 | 174 |
| 357 | 20230927 | 125700 | 1256047570 | 2355 | 2350 | 2355 | 2350 | 1298 |
| 358 | 20230927 | 125600 | 1252997220 | 2350 | 2350 | 2350 | 2350 | 24 |
| 359 | 20230927 | 125500 | 1252940820 | 2350 | 2355 | 2355 | 2350 | 471 |
| 360 | 20230927 | 125400 | 1251833885 | 2355 | 2355 | 2355 | 2355 | 16 |
| 361 | 20230927 | 125300 | 1251796205 | 2355 | 2355 | 2360 | 2355 | 340 |
| 362 | 20230927 | 125200 | 1250995335 | 2360 | 2355 | 2360 | 2355 | 1279 |
| 363 | 20230927 | 125100 | 1247980875 | 2355 | 2355 | 2355 | 2350 | 140 |
| 364 | 20230927 | 125000 | 1247651575 | 2355 | 2350 | 2355 | 2350 | 5131 |
| 365 | 20230927 | 124900 | 1235593720 | 2350 | 2350 | 2350 | 2350 | 89 |
| 366 | 20230927 | 124800 | 1235384570 | 2350 | 2350 | 2350 | 2350 | 1180 |
| 367 | 20230927 | 124700 | 1232611570 | 2350 | 2345 | 2350 | 2345 | 24 |
| 368 | 20230927 | 124600 | 1232555270 | 2350 | 2350 | 2350 | 2350 | 40 |
| 369 | 20230927 | 124500 | 1232461270 | 2350 | 2350 | 2350 | 2350 | 107 |
| 370 | 20230927 | 124400 | 1232209820 | 2350 | 2340 | 2350 | 2340 | 510 |
| 371 | 20230927 | 124300 | 1231016320 | 2350 | 2345 | 2350 | 2345 | 2 |
| 372 | 20230927 | 124200 | 1231011625 | 2345 | 2345 | 2345 | 2345 | 969 |
| 373 | 20230927 | 124100 | 1228739320 | 2350 | 2350 | 2350 | 2345 | 9 |
| 374 | 20230927 | 124000 | 1228718205 | 2340 | 2345 | 2345 | 2340 | 658 |
| 375 | 20230927 | 123900 | 1227175695 | 2345 | 2345 | 2345 | 2345 | 719 |
| 376 | 20230927 | 123800 | 1225489640 | 2345 | 2345 | 2345 | 2345 | 1 |
| 377 | 20230927 | 123700 | 1225487295 | 2340 | 2340 | 2340 | 2340 | 0 |
| 378 | 20230927 | 123600 | 1225487295 | 2340 | 2340 | 2340 | 2340 | 80 |
| 379 | 20230927 | 123500 | 1225300095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 380 | 20230927 | 123400 | 1225300095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 381 | 20230927 | 123300 | 1225300095 | 2345 | 2340 | 2345 | 2340 | 46 |
| 382 | 20230927 | 123200 | 1225192330 | 2340 | 2340 | 2340 | 2340 | 11 |
| 383 | 20230927 | 123100 | 1225166590 | 2340 | 2340 | 2340 | 2340 | 100 |
| 384 | 20230927 | 123000 | 1224932590 | 2340 | 2340 | 2340 | 2340 | 0 |
| 385 | 20230927 | 122900 | 1224932590 | 2340 | 2340 | 2340 | 2340 | 500 |
| 386 | 20230927 | 122800 | 1223762590 | 2340 | 2340 | 2340 | 2340 | 100 |
| 387 | 20230927 | 122700 | 1223528590 | 2340 | 2340 | 2340 | 2340 | 500 |
| 388 | 20230927 | 122600 | 1222358590 | 2340 | 2345 | 2345 | 2340 | 25 |
| 389 | 20230927 | 122500 | 1222300040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 390 | 20230927 | 122400 | 1222300040 | 2345 | 2345 | 2345 | 2345 | 11 |
| 391 | 20230927 | 122300 | 1222274245 | 2340 | 2340 | 2340 | 2340 | 0 |
| 392 | 20230927 | 122200 | 1222274245 | 2340 | 2340 | 2340 | 2340 | 0 |
| 393 | 20230927 | 122100 | 1222274245 | 2340 | 2340 | 2340 | 2340 | 0 |
| 394 | 20230927 | 122000 | 1222274245 | 2340 | 2340 | 2340 | 2340 | 4 |
| 395 | 20230927 | 121900 | 1222264885 | 2345 | 2340 | 2345 | 2340 | 419 |
| 396 | 20230927 | 121800 | 1221283390 | 2340 | 2340 | 2340 | 2340 | 0 |
| 397 | 20230927 | 121700 | 1221283390 | 2340 | 2340 | 2340 | 2340 | 0 |
| 398 | 20230927 | 121600 | 1221283390 | 2340 | 2340 | 2340 | 2340 | 1065 |
| 399 | 20230927 | 121500 | 1218791290 | 2335 | 2335 | 2335 | 2335 | 952 |
| 400 | 20230927 | 121400 | 1216568370 | 2335 | 2335 | 2335 | 2335 | 0 |
| 401 | 20230927 | 121300 | 1216568370 | 2335 | 2335 | 2335 | 2335 | 2 |
| 402 | 20230927 | 121200 | 1216563700 | 2335 | 2335 | 2335 | 2335 | 0 |
| 403 | 20230927 | 121100 | 1216563700 | 2335 | 2335 | 2335 | 2335 | 580 |
| 404 | 20230927 | 121000 | 1215209400 | 2335 | 2335 | 2335 | 2335 | 0 |
| 405 | 20230927 | 120900 | 1215209400 | 2335 | 2335 | 2335 | 2335 | 911 |
| 406 | 20230927 | 120800 | 1213082215 | 2335 | 2335 | 2335 | 2335 | 100 |
| 407 | 20230927 | 120700 | 1212848715 | 2335 | 2340 | 2340 | 2335 | 122 |
| 408 | 20230927 | 120600 | 1212563660 | 2340 | 2340 | 2340 | 2340 | 550 |
| 409 | 20230927 | 120500 | 1211276660 | 2340 | 2340 | 2340 | 2340 | 0 |
| 410 | 20230927 | 120400 | 1211276660 | 2340 | 2340 | 2340 | 2340 | 0 |
| 411 | 20230927 | 120300 | 1211276660 | 2340 | 2340 | 2340 | 2340 | 0 |
| 412 | 20230927 | 120200 | 1211276660 | 2340 | 2340 | 2340 | 2340 | 730 |
| 413 | 20230927 | 120100 | 1209568460 | 2340 | 2340 | 2340 | 2340 | 15 |
| 414 | 20230927 | 120000 | 1209533360 | 2340 | 2340 | 2340 | 2340 | 0 |
| 415 | 20230927 | 115900 | 1209533360 | 2340 | 2340 | 2340 | 2340 | 15995 |
| 416 | 20230927 | 115800 | 1172105060 | 2340 | 2340 | 2340 | 2340 | 0 |
| 417 | 20230927 | 115700 | 1172105060 | 2340 | 2340 | 2340 | 2340 | 0 |
| 418 | 20230927 | 115600 | 1172105060 | 2340 | 2340 | 2340 | 2335 | 13 |
| 419 | 20230927 | 115500 | 1172074660 | 2335 | 2330 | 2335 | 2330 | 12 |
| 420 | 20230927 | 115400 | 1172046650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 421 | 20230927 | 115300 | 1172046650 | 2335 | 2335 | 2335 | 2335 | 951 |
| 422 | 20230927 | 115200 | 1169826065 | 2335 | 2335 | 2335 | 2335 | 1207 |
| 423 | 20230927 | 115100 | 1167007720 | 2340 | 2340 | 2340 | 2340 | 0 |
| 424 | 20230927 | 115000 | 1167007720 | 2340 | 2340 | 2340 | 2340 | 304 |
| 425 | 20230927 | 114900 | 1166296360 | 2340 | 2340 | 2340 | 2340 | 0 |
| 426 | 20230927 | 114800 | 1166296360 | 2340 | 2330 | 2340 | 2330 | 2 |
| 427 | 20230927 | 114700 | 1166291690 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 428 | 20230927 | 114600 | 1163966690 | 2325 | 2330 | 2340 | 2325 | 866 |
| 429 | 20230927 | 114500 | 1161950860 | 2330 | 2325 | 2330 | 2325 | 2790 |
| 430 | 20230927 | 114400 | 1155452420 | 2330 | 2335 | 2335 | 2330 | 12126 |
| 431 | 20230927 | 114300 | 1127195850 | 2330 | 2340 | 2340 | 2330 | 4061 |
| 432 | 20230927 | 114200 | 1117717410 | 2340 | 2340 | 2340 | 2340 | 39 |
| 433 | 20230927 | 114100 | 1117626150 | 2340 | 2340 | 2340 | 2335 | 427 |
| 434 | 20230927 | 114000 | 1116627170 | 2350 | 2340 | 2350 | 2340 | 140 |
| 435 | 20230927 | 113900 | 1116298570 | 2340 | 2340 | 2340 | 2340 | 309 |
| 436 | 20230927 | 113800 | 1115575510 | 2350 | 2340 | 2350 | 2340 | 190 |
| 437 | 20230927 | 113700 | 1115130810 | 2340 | 2350 | 2350 | 2340 | 240 |
| 438 | 20230927 | 113600 | 1114567690 | 2350 | 2345 | 2350 | 2345 | 4013 |
| 439 | 20230927 | 113500 | 1105143800 | 2340 | 2340 | 2340 | 2340 | 2057 |
| 440 | 20230927 | 113400 | 1100330420 | 2340 | 2340 | 2340 | 2340 | 0 |
| 441 | 20230927 | 113300 | 1100330420 | 2340 | 2340 | 2340 | 2340 | 93 |
| 442 | 20230927 | 113200 | 1100112800 | 2340 | 2340 | 2340 | 2340 | 58 |
| 443 | 20230927 | 113100 | 1099977080 | 2340 | 2340 | 2340 | 2340 | 123 |
| 444 | 20230927 | 113000 | 1099689260 | 2340 | 2340 | 2340 | 2340 | 0 |
| 445 | 20230927 | 112900 | 1099689260 | 2340 | 2340 | 2340 | 2340 | 10 |
| 446 | 20230927 | 112800 | 1099665860 | 2340 | 2340 | 2340 | 2340 | 200 |
| 447 | 20230927 | 112700 | 1099197860 | 2340 | 2345 | 2345 | 2340 | 4773 |
| 448 | 20230927 | 112600 | 1088028660 | 2345 | 2345 | 2345 | 2345 | 1076 |
| 449 | 20230927 | 112500 | 1085505440 | 2345 | 2345 | 2350 | 2345 | 475 |
| 450 | 20230927 | 112400 | 1084391265 | 2350 | 2350 | 2350 | 2350 | 353 |
| 451 | 20230927 | 112300 | 1083561715 | 2345 | 2345 | 2345 | 2345 | 1391 |
| 452 | 20230927 | 112200 | 1080299820 | 2345 | 2345 | 2345 | 2345 | 1050 |
| 453 | 20230927 | 112100 | 1077837570 | 2340 | 2340 | 2340 | 2340 | 500 |
| 454 | 20230927 | 112000 | 1076667570 | 2340 | 2340 | 2340 | 2340 | 0 |
| 455 | 20230927 | 111900 | 1076667570 | 2340 | 2340 | 2340 | 2340 | 0 |
| 456 | 20230927 | 111800 | 1076667570 | 2340 | 2340 | 2340 | 2340 | 0 |
| 457 | 20230927 | 111700 | 1076667570 | 2340 | 2350 | 2350 | 2340 | 551 |
| 458 | 20230927 | 111600 | 1075378220 | 2345 | 2340 | 2345 | 2340 | 1096 |
| 459 | 20230927 | 111500 | 1072811675 | 2340 | 2340 | 2340 | 2340 | 120 |
| 460 | 20230927 | 111400 | 1072530875 | 2340 | 2340 | 2340 | 2340 | 1423 |
| 461 | 20230927 | 111300 | 1069201055 | 2340 | 2345 | 2345 | 2340 | 856 |
| 462 | 20230927 | 111200 | 1067195990 | 2345 | 2345 | 2345 | 2345 | 17 |
| 463 | 20230927 | 111100 | 1067156125 | 2345 | 2345 | 2345 | 2345 | 8 |
| 464 | 20230927 | 111000 | 1067137365 | 2345 | 2345 | 2345 | 2345 | 377 |
| 465 | 20230927 | 110900 | 1066253300 | 2345 | 2345 | 2345 | 2345 | 17 |
| 466 | 20230927 | 110800 | 1066213435 | 2345 | 2345 | 2345 | 2345 | 10 |
| 467 | 20230927 | 110700 | 1066189985 | 2340 | 2345 | 2345 | 2340 | 2197 |
| 468 | 20230927 | 110600 | 1061040515 | 2340 | 2345 | 2345 | 2340 | 411 |
| 469 | 20230927 | 110500 | 1060076905 | 2345 | 2345 | 2345 | 2345 | 15 |
| 470 | 20230927 | 110400 | 1060041730 | 2340 | 2340 | 2340 | 2340 | 2900 |
| 471 | 20230927 | 110300 | 1053255730 | 2330 | 2335 | 2335 | 2330 | 496 |
| 472 | 20230927 | 110200 | 1052098675 | 2335 | 2335 | 2335 | 2335 | 801 |
| 473 | 20230927 | 110100 | 1050228340 | 2335 | 2335 | 2340 | 2335 | 416 |
| 474 | 20230927 | 110000 | 1049256725 | 2340 | 2345 | 2345 | 2340 | 1280 |
| 475 | 20230927 | 105900 | 1046261025 | 2345 | 2345 | 2345 | 2345 | 0 |
| 476 | 20230927 | 105800 | 1046261025 | 2345 | 2340 | 2345 | 2340 | 521 |
| 477 | 20230927 | 105700 | 1045041780 | 2340 | 2340 | 2340 | 2340 | 885 |
| 478 | 20230927 | 105600 | 1042970880 | 2340 | 2340 | 2340 | 2335 | 3050 |
| 479 | 20230927 | 105500 | 1035843880 | 2340 | 2340 | 2340 | 2340 | 693 |
| 480 | 20230927 | 105400 | 1034222260 | 2340 | 2340 | 2340 | 2335 | 373 |
| 481 | 20230927 | 105300 | 1033350715 | 2335 | 2340 | 2345 | 2335 | 96 |
| 482 | 20230927 | 105200 | 1033125820 | 2340 | 2345 | 2345 | 2340 | 937 |
| 483 | 20230927 | 105100 | 1030932090 | 2345 | 2345 | 2345 | 2345 | 0 |
| 484 | 20230927 | 105000 | 1030932090 | 2345 | 2335 | 2345 | 2335 | 1537 |
| 485 | 20230927 | 104900 | 1027333260 | 2340 | 2340 | 2340 | 2335 | 602 |
| 486 | 20230927 | 104800 | 1025927540 | 2340 | 2345 | 2345 | 2330 | 1606 |
| 487 | 20230927 | 104700 | 1022175020 | 2345 | 2345 | 2345 | 2340 | 49 |
| 488 | 20230927 | 104600 | 1022060120 | 2340 | 2330 | 2340 | 2330 | 776 |
| 489 | 20230927 | 104500 | 1020247280 | 2330 | 2345 | 2345 | 2330 | 7 |
| 490 | 20230927 | 104400 | 1020230920 | 2335 | 2330 | 2335 | 2330 | 1487 |
| 491 | 20230927 | 104300 | 1016764495 | 2330 | 2330 | 2330 | 2330 | 711 |
| 492 | 20230927 | 104200 | 1015107865 | 2330 | 2335 | 2335 | 2330 | 1352 |
| 493 | 20230927 | 104100 | 1011956695 | 2335 | 2345 | 2345 | 2330 | 2613 |
| 494 | 20230927 | 104000 | 1005865505 | 2330 | 2335 | 2335 | 2330 | 1543 |
| 495 | 20230927 | 103900 | 1002262895 | 2335 | 2335 | 2335 | 2335 | 502 |
| 496 | 20230927 | 103800 | 1001090725 | 2335 | 2345 | 2345 | 2335 | 6172 |
| 497 | 20230927 | 103700 | 986646490 | 2345 | 2345 | 2345 | 2345 | 523 |
| 498 | 20230927 | 103600 | 985420055 | 2345 | 2345 | 2345 | 2345 | 1881 |
| 499 | 20230927 | 103500 | 981009110 | 2350 | 2350 | 2350 | 2350 | 196 |
| 500 | 20230927 | 103400 | 980548510 | 2350 | 2350 | 2355 | 2350 | 106 |
| 501 | 20230927 | 103300 | 980299405 | 2350 | 2350 | 2350 | 2350 | 5370 |
| 502 | 20230927 | 103200 | 967679905 | 2350 | 2355 | 2355 | 2350 | 6040 |
| 503 | 20230927 | 103100 | 953483405 | 2355 | 2360 | 2360 | 2355 | 1479 |
| 504 | 20230927 | 103000 | 949996480 | 2360 | 2360 | 2360 | 2355 | 2117 |
| 505 | 20230927 | 102900 | 945003035 | 2355 | 2355 | 2355 | 2355 | 200 |
| 506 | 20230927 | 102800 | 944532035 | 2355 | 2355 | 2355 | 2355 | 1096 |
| 507 | 20230927 | 102700 | 941950955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 508 | 20230927 | 102600 | 941950955 | 2360 | 2355 | 2360 | 2355 | 317 |
| 509 | 20230927 | 102500 | 941204270 | 2355 | 2355 | 2360 | 2355 | 722 |
| 510 | 20230927 | 102400 | 939502960 | 2355 | 2355 | 2355 | 2355 | 3878 |
| 511 | 20230927 | 102300 | 930370270 | 2360 | 2360 | 2365 | 2355 | 1730 |
| 512 | 20230927 | 102200 | 926285350 | 2360 | 2360 | 2360 | 2360 | 7016 |
| 513 | 20230927 | 102100 | 909727590 | 2360 | 2360 | 2365 | 2360 | 4215 |
| 514 | 20230927 | 102000 | 899780040 | 2355 | 2360 | 2360 | 2355 | 5052 |
| 515 | 20230927 | 101900 | 887867320 | 2360 | 2370 | 2370 | 2360 | 412 |
| 516 | 20230927 | 101800 | 886894880 | 2370 | 2365 | 2370 | 2355 | 14545 |
| 517 | 20230927 | 101700 | 852455070 | 2365 | 2365 | 2370 | 2360 | 11649 |
| 518 | 20230927 | 101600 | 824905915 | 2370 | 2370 | 2370 | 2360 | 5635 |
| 519 | 20230927 | 101500 | 811577170 | 2365 | 2355 | 2365 | 2355 | 8311 |
| 520 | 20230927 | 101400 | 791955670 | 2355 | 2355 | 2365 | 2355 | 6986 |
| 521 | 20230927 | 101300 | 775476745 | 2355 | 2350 | 2355 | 2350 | 3176 |
| 522 | 20230927 | 101200 | 768002815 | 2340 | 2330 | 2360 | 2330 | 49980 |
| 523 | 20230927 | 101100 | 650858600 | 2325 | 2325 | 2330 | 2325 | 194 |
| 524 | 20230927 | 101000 | 650407475 | 2330 | 2330 | 2330 | 2330 | 269 |
| 525 | 20230927 | 100900 | 649780705 | 2330 | 2330 | 2330 | 2330 | 220 |
| 526 | 20230927 | 100800 | 649268105 | 2330 | 2325 | 2330 | 2325 | 1500 |
| 527 | 20230927 | 100700 | 645777740 | 2325 | 2320 | 2325 | 2320 | 363 |
| 528 | 20230927 | 100600 | 644934120 | 2315 | 2325 | 2325 | 2315 | 46 |
| 529 | 20230927 | 100500 | 644827520 | 2325 | 2325 | 2325 | 2325 | 1 |
| 530 | 20230927 | 100400 | 644825195 | 2325 | 2325 | 2330 | 2325 | 3328 |
| 531 | 20230927 | 100300 | 637072595 | 2325 | 2325 | 2325 | 2315 | 5494 |
| 532 | 20230927 | 100200 | 624348255 | 2325 | 2325 | 2325 | 2325 | 311 |
| 533 | 20230927 | 100100 | 623625180 | 2325 | 2320 | 2325 | 2315 | 3451 |
| 534 | 20230927 | 100000 | 615618745 | 2320 | 2315 | 2320 | 2315 | 569 |
| 535 | 20230927 | 095900 | 614301165 | 2320 | 2325 | 2330 | 2320 | 11760 |
| 536 | 20230927 | 095800 | 587000240 | 2325 | 2330 | 2335 | 2325 | 8049 |
| 537 | 20230927 | 095700 | 568273915 | 2330 | 2330 | 2330 | 2330 | 2498 |
| 538 | 20230927 | 095600 | 562453575 | 2335 | 2335 | 2335 | 2335 | 1623 |
| 539 | 20230927 | 095500 | 558663870 | 2340 | 2340 | 2345 | 2330 | 1144 |
| 540 | 20230927 | 095400 | 555987005 | 2340 | 2340 | 2340 | 2330 | 3158 |
| 541 | 20230927 | 095300 | 548616130 | 2335 | 2340 | 2340 | 2330 | 11074 |
| 542 | 20230927 | 095200 | 522746940 | 2340 | 2330 | 2340 | 2330 | 16390 |
| 543 | 20230927 | 095100 | 484419015 | 2330 | 2335 | 2335 | 2325 | 2324 |
| 544 | 20230927 | 095000 | 479003970 | 2325 | 2325 | 2340 | 2325 | 15028 |
| 545 | 20230927 | 094900 | 443927975 | 2325 | 2325 | 2325 | 2315 | 4443 |
| 546 | 20230927 | 094800 | 433610920 | 2325 | 2320 | 2325 | 2320 | 7291 |
| 547 | 20230927 | 094700 | 416662845 | 2320 | 2320 | 2330 | 2320 | 19227 |
| 548 | 20230927 | 094600 | 371984295 | 2320 | 2310 | 2330 | 2305 | 23742 |
| 549 | 20230927 | 094500 | 317017415 | 2310 | 2300 | 2310 | 2295 | 5494 |
| 550 | 20230927 | 094400 | 304368220 | 2295 | 2290 | 2295 | 2290 | 4120 |
| 551 | 20230927 | 094300 | 294923475 | 2290 | 2290 | 2290 | 2290 | 210 |
| 552 | 20230927 | 094200 | 294442575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 553 | 20230927 | 094100 | 294442575 | 2285 | 2290 | 2290 | 2285 | 1905 |
| 554 | 20230927 | 094000 | 290080390 | 2290 | 2290 | 2290 | 2285 | 260 |
| 555 | 20230927 | 093900 | 289485990 | 2290 | 2295 | 2295 | 2290 | 3303 |
| 556 | 20230927 | 093800 | 281921165 | 2295 | 2290 | 2295 | 2290 | 280 |
| 557 | 20230927 | 093700 | 281279465 | 2290 | 2290 | 2290 | 2290 | 2705 |
| 558 | 20230927 | 093600 | 275085015 | 2290 | 2285 | 2290 | 2285 | 141 |
| 559 | 20230927 | 093500 | 274762820 | 2280 | 2285 | 2285 | 2280 | 426 |
| 560 | 20230927 | 093400 | 273791430 | 2280 | 2280 | 2280 | 2275 | 426 |
| 561 | 20230927 | 093300 | 272820345 | 2280 | 2280 | 2280 | 2280 | 200 |
| 562 | 20230927 | 093200 | 272364345 | 2280 | 2270 | 2280 | 2270 | 1904 |
| 563 | 20230927 | 093100 | 268042005 | 2270 | 2270 | 2270 | 2265 | 365 |
| 564 | 20230927 | 093000 | 267213460 | 2270 | 2265 | 2270 | 2265 | 853 |
| 565 | 20230927 | 092900 | 265280165 | 2270 | 2265 | 2270 | 2265 | 811 |
| 566 | 20230927 | 092800 | 263439800 | 2265 | 2270 | 2270 | 2265 | 6009 |
| 567 | 20230927 | 092700 | 249822215 | 2280 | 2270 | 2280 | 2270 | 31 |
| 568 | 20230927 | 092600 | 249751545 | 2280 | 2270 | 2280 | 2270 | 1204 |
| 569 | 20230927 | 092500 | 247018015 | 2265 | 2265 | 2265 | 2265 | 352 |
| 570 | 20230927 | 092400 | 246220735 | 2265 | 2270 | 2270 | 2265 | 4283 |
| 571 | 20230927 | 092300 | 236498825 | 2275 | 2280 | 2280 | 2270 | 186 |
| 572 | 20230927 | 092200 | 236076575 | 2280 | 2270 | 2280 | 2270 | 583 |
| 573 | 20230927 | 092100 | 234753145 | 2270 | 2270 | 2270 | 2270 | 574 |
| 574 | 20230927 | 092000 | 233450165 | 2280 | 2270 | 2280 | 2265 | 1603 |
| 575 | 20230927 | 091900 | 229810155 | 2270 | 2275 | 2275 | 2270 | 1992 |
| 576 | 20230927 | 091800 | 225287815 | 2280 | 2280 | 2280 | 2275 | 3788 |
| 577 | 20230927 | 091700 | 216667270 | 2290 | 2290 | 2290 | 2275 | 2677 |
| 578 | 20230927 | 091600 | 210567600 | 2290 | 2290 | 2290 | 2290 | 3201 |
| 579 | 20230927 | 091500 | 203237310 | 2280 | 2290 | 2290 | 2280 | 1268 |
| 580 | 20230927 | 091400 | 200338450 | 2285 | 2285 | 2290 | 2285 | 2125 |
| 581 | 20230927 | 091300 | 195478340 | 2285 | 2290 | 2290 | 2285 | 102 |
| 582 | 20230927 | 091200 | 195245135 | 2290 | 2290 | 2290 | 2285 | 4167 |
| 583 | 20230927 | 091100 | 185707855 | 2285 | 2290 | 2290 | 2280 | 88 |
| 584 | 20230927 | 091000 | 185506445 | 2290 | 2295 | 2295 | 2285 | 2257 |
| 585 | 20230927 | 090900 | 180340860 | 2295 | 2280 | 2300 | 2280 | 13752 |
| 586 | 20230927 | 090800 | 148853835 | 2280 | 2270 | 2280 | 2270 | 2089 |
| 587 | 20230927 | 090700 | 144102210 | 2265 | 2265 | 2275 | 2260 | 4685 |
| 588 | 20230927 | 090600 | 133484200 | 2260 | 2270 | 2270 | 2260 | 3050 |
| 589 | 20230927 | 090500 | 126576190 | 2270 | 2265 | 2275 | 2260 | 7812 |
| 590 | 20230927 | 090400 | 108873450 | 2260 | 2260 | 2260 | 2255 | 5887 |
| 591 | 20230927 | 090300 | 95569630 | 2260 | 2255 | 2260 | 2250 | 2405 |
| 592 | 20230927 | 090200 | 90149720 | 2245 | 2265 | 2265 | 2245 | 4156 |
| 593 | 20230927 | 090100 | 80782525 | 2265 | 2265 | 2270 | 2255 | 5411 |
| 594 | 20230927 | 090000 | 68540035 | 2255 | 2285 | 2285 | 2245 | 28322 |