31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 3 | 20230927 | 192300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20230927 | 192200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20230927 | 192100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20230927 | 192000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20230927 | 191900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20230927 | 191800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20230927 | 191700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20230927 | 191600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20230927 | 191500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20230927 | 191400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20230927 | 191300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20230927 | 191200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20230927 | 191100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20230927 | 191000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20230927 | 190900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20230927 | 190800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20230927 | 190700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20230927 | 190600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20230927 | 190500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20230927 | 190400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20230927 | 190300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20230927 | 190200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20230927 | 190100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20230927 | 190000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20230927 | 185900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20230927 | 185800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20230927 | 185700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20230927 | 185600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20230927 | 185500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20230927 | 185400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 33 | 20230927 | 185300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20230927 | 185200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20230927 | 185100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20230927 | 185000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20230927 | 184900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20230927 | 184800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20230927 | 184700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20230927 | 184600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20230927 | 184500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20230927 | 184400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20230927 | 184300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20230927 | 184200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20230927 | 184100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20230927 | 184000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20230927 | 183900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20230927 | 183800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20230927 | 183700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20230927 | 183600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20230927 | 183500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20230927 | 183400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20230927 | 183300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20230927 | 183200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20230927 | 183100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20230927 | 183000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20230927 | 182900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20230927 | 182800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20230927 | 182700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20230927 | 182600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20230927 | 182500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20230927 | 182400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 63 | 20230927 | 182300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20230927 | 182200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20230927 | 182100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20230927 | 182000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20230927 | 181900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20230927 | 181800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20230927 | 181700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20230927 | 181600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20230927 | 181500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20230927 | 181400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20230927 | 181300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20230927 | 181200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20230927 | 181100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20230927 | 181000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20230927 | 180900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20230927 | 180800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20230927 | 180700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20230927 | 180600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20230927 | 180500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20230927 | 180400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20230927 | 180300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20230927 | 180200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20230927 | 180100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20230927 | 180000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20230927 | 175900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20230927 | 175800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20230927 | 175700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20230927 | 175600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20230927 | 175500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20230927 | 175400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 93 | 20230927 | 175300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20230927 | 175200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20230927 | 175100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20230927 | 175000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20230927 | 174900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20230927 | 174800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20230927 | 174700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20230927 | 174600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20230927 | 174500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20230927 | 174400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20230927 | 174300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20230927 | 174200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20230927 | 174100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20230927 | 174000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20230927 | 173900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20230927 | 173800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20230927 | 173700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20230927 | 173600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20230927 | 173500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20230927 | 173400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20230927 | 173300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20230927 | 173200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20230927 | 173100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20230927 | 173000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20230927 | 172900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20230927 | 172800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20230927 | 172700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20230927 | 172600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20230927 | 172500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20230927 | 172400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 123 | 20230927 | 172300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20230927 | 172200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20230927 | 172100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20230927 | 172000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20230927 | 171900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20230927 | 171800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20230927 | 171700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20230927 | 171600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20230927 | 171500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20230927 | 171400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20230927 | 171300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20230927 | 171200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20230927 | 171100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20230927 | 171000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20230927 | 170900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20230927 | 170800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20230927 | 170700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20230927 | 170600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20230927 | 170500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20230927 | 170400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20230927 | 170300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20230927 | 170200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20230927 | 170100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20230927 | 170000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20230927 | 165900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20230927 | 165800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20230927 | 165700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20230927 | 165600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20230927 | 165500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20230927 | 165400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 153 | 20230927 | 165300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20230927 | 165200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20230927 | 165100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20230927 | 165000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20230927 | 164900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20230927 | 164800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20230927 | 164700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20230927 | 164600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20230927 | 164500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20230927 | 164400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20230927 | 164300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20230927 | 164200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20230927 | 164100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20230927 | 164000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20230927 | 163900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20230927 | 163800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20230927 | 163700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20230927 | 163600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20230927 | 163500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20230927 | 163400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20230927 | 163300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20230927 | 163200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20230927 | 163100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20230927 | 163000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20230927 | 162900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20230927 | 162800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20230927 | 162700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20230927 | 162600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20230927 | 162500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20230927 | 162400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 183 | 20230927 | 162300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20230927 | 162200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20230927 | 162100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20230927 | 162000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20230927 | 161900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20230927 | 161800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20230927 | 161700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20230927 | 161600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20230927 | 161500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20230927 | 161400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20230927 | 161300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20230927 | 161200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20230927 | 161100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20230927 | 161000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20230927 | 160900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20230927 | 160800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20230927 | 160700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20230927 | 160600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20230927 | 160500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20230927 | 160400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20230927 | 160300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20230927 | 160200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20230927 | 160100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20230927 | 160000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20230927 | 155900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20230927 | 155800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230927 | 155700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230927 | 155600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230927 | 155500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230927 | 155400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 213 | 20230927 | 155300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230927 | 155200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230927 | 155100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230927 | 155000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20230927 | 154900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20230927 | 154800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 219 | 20230927 | 154700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 220 | 20230927 | 154600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 221 | 20230927 | 154500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 222 | 20230927 | 154400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20230927 | 154300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 224 | 20230927 | 154200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 225 | 20230927 | 154100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 226 | 20230927 | 154000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20230927 | 153900 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20230927 | 153800 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20230927 | 153700 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 230 | 20230927 | 153600 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20230927 | 153500 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 232 | 20230927 | 153400 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 233 | 20230927 | 153300 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 234 | 20230927 | 153200 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20230927 | 153100 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20230927 | 153000 | 1585349105 | 4645 | 4645 | 4645 | 4645 | 6104 |
| 237 | 20230927 | 152900 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 238 | 20230927 | 152800 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 239 | 20230927 | 152700 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 240 | 20230927 | 152600 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 241 | 20230927 | 152500 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 242 | 20230927 | 152400 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 243 | 20230927 | 152300 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 244 | 20230927 | 152200 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 245 | 20230927 | 152100 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 246 | 20230927 | 152000 | 1556996025 | 4655 | 4655 | 4655 | 4655 | 0 |
| 247 | 20230927 | 151900 | 1556996025 | 4655 | 4655 | 4655 | 4645 | 2335 |
| 248 | 20230927 | 151800 | 1546129100 | 4645 | 4650 | 4655 | 4645 | 163 |
| 249 | 20230927 | 151700 | 1545371860 | 4645 | 4645 | 4655 | 4645 | 929 |
| 250 | 20230927 | 151600 | 1541055435 | 4655 | 4645 | 4655 | 4645 | 900 |
| 251 | 20230927 | 151500 | 1536872325 | 4645 | 4650 | 4650 | 4640 | 433 |
| 252 | 20230927 | 151400 | 1534861870 | 4650 | 4640 | 4650 | 4640 | 2800 |
| 253 | 20230927 | 151300 | 1521846345 | 4645 | 4645 | 4650 | 4640 | 225 |
| 254 | 20230927 | 151200 | 1520801430 | 4650 | 4650 | 4650 | 4640 | 1472 |
| 255 | 20230927 | 151100 | 1513964175 | 4650 | 4650 | 4650 | 4645 | 478 |
| 256 | 20230927 | 151000 | 1511743350 | 4650 | 4650 | 4655 | 4645 | 2047 |
| 257 | 20230927 | 150900 | 1502229800 | 4655 | 4655 | 4655 | 4655 | 56 |
| 258 | 20230927 | 150800 | 1501969120 | 4650 | 4655 | 4655 | 4650 | 3040 |
| 259 | 20230927 | 150700 | 1487833070 | 4655 | 4650 | 4655 | 4645 | 184 |
| 260 | 20230927 | 150600 | 1486977480 | 4645 | 4655 | 4655 | 4645 | 1231 |
| 261 | 20230927 | 150500 | 1481255490 | 4660 | 4660 | 4660 | 4655 | 1487 |
| 262 | 20230927 | 150400 | 1474328760 | 4660 | 4660 | 4660 | 4660 | 0 |
| 263 | 20230927 | 150300 | 1474328760 | 4660 | 4655 | 4660 | 4650 | 850 |
| 264 | 20230927 | 150200 | 1470372030 | 4650 | 4645 | 4655 | 4645 | 581 |
| 265 | 20230927 | 150100 | 1467668095 | 4655 | 4650 | 4655 | 4645 | 662 |
| 266 | 20230927 | 150000 | 1464589875 | 4650 | 4650 | 4650 | 4650 | 414 |
| 267 | 20230927 | 145900 | 1462664775 | 4645 | 4650 | 4650 | 4645 | 353 |
| 268 | 20230927 | 145800 | 1461024590 | 4650 | 4655 | 4660 | 4650 | 401 |
| 269 | 20230927 | 145700 | 1459158810 | 4655 | 4660 | 4660 | 4650 | 114 |
| 270 | 20230927 | 145600 | 1458628620 | 4660 | 4650 | 4660 | 4650 | 22 |
| 271 | 20230927 | 145500 | 1458526300 | 4660 | 4655 | 4660 | 4650 | 183 |
| 272 | 20230927 | 145400 | 1457674520 | 4660 | 4655 | 4660 | 4655 | 31 |
| 273 | 20230927 | 145300 | 1457530210 | 4660 | 4655 | 4660 | 4655 | 202 |
| 274 | 20230927 | 145200 | 1456589895 | 4660 | 4660 | 4665 | 4655 | 1129 |
| 275 | 20230927 | 145100 | 1451330980 | 4665 | 4665 | 4665 | 4660 | 581 |
| 276 | 20230927 | 145000 | 1448623455 | 4665 | 4660 | 4665 | 4660 | 1549 |
| 277 | 20230927 | 144900 | 1441405100 | 4665 | 4665 | 4665 | 4665 | 1 |
| 278 | 20230927 | 144800 | 1441400435 | 4665 | 4655 | 4665 | 4655 | 2957 |
| 279 | 20230927 | 144700 | 1427618690 | 4660 | 4655 | 4660 | 4655 | 37 |
| 280 | 20230927 | 144600 | 1427446380 | 4660 | 4655 | 4660 | 4655 | 369 |
| 281 | 20230927 | 144500 | 1425728675 | 4655 | 4650 | 4655 | 4650 | 150 |
| 282 | 20230927 | 144400 | 1425030915 | 4650 | 4650 | 4650 | 4650 | 13 |
| 283 | 20230927 | 144300 | 1424970465 | 4650 | 4650 | 4650 | 4650 | 104 |
| 284 | 20230927 | 144200 | 1424486865 | 4650 | 4640 | 4650 | 4625 | 297 |
| 285 | 20230927 | 144100 | 1423107725 | 4630 | 4640 | 4640 | 4630 | 344 |
| 286 | 20230927 | 144000 | 1421514565 | 4640 | 4645 | 4645 | 4640 | 129 |
| 287 | 20230927 | 143900 | 1420915510 | 4645 | 4650 | 4650 | 4645 | 370 |
| 288 | 20230927 | 143800 | 1419195020 | 4645 | 4650 | 4650 | 4645 | 601 |
| 289 | 20230927 | 143700 | 1416400620 | 4650 | 4650 | 4655 | 4650 | 66 |
| 290 | 20230927 | 143600 | 1416093640 | 4650 | 4655 | 4655 | 4650 | 11 |
| 291 | 20230927 | 143500 | 1416042485 | 4645 | 4650 | 4655 | 4645 | 13 |
| 292 | 20230927 | 143400 | 1415982005 | 4650 | 4660 | 4660 | 4650 | 247 |
| 293 | 20230927 | 143300 | 1414832200 | 4660 | 4655 | 4660 | 4655 | 563 |
| 294 | 20230927 | 143200 | 1412209625 | 4655 | 4660 | 4665 | 4650 | 162 |
| 295 | 20230927 | 143100 | 1411454940 | 4660 | 4660 | 4660 | 4650 | 862 |
| 296 | 20230927 | 143000 | 1407438030 | 4650 | 4650 | 4650 | 4640 | 653 |
| 297 | 20230927 | 142900 | 1404401620 | 4650 | 4645 | 4650 | 4640 | 19 |
| 298 | 20230927 | 142800 | 1404313410 | 4645 | 4640 | 4645 | 4640 | 993 |
| 299 | 20230927 | 142700 | 1399705885 | 4640 | 4630 | 4640 | 4630 | 144 |
| 300 | 20230927 | 142600 | 1399038725 | 4640 | 4630 | 4640 | 4625 | 1637 |
| 301 | 20230927 | 142500 | 1391459315 | 4625 | 4625 | 4625 | 4625 | 638 |
| 302 | 20230927 | 142400 | 1388508565 | 4625 | 4615 | 4625 | 4610 | 551 |
| 303 | 20230927 | 142300 | 1385966105 | 4615 | 4615 | 4615 | 4615 | 0 |
| 304 | 20230927 | 142200 | 1385966105 | 4615 | 4615 | 4615 | 4615 | 200 |
| 305 | 20230927 | 142100 | 1385043105 | 4615 | 4615 | 4620 | 4615 | 450 |
| 306 | 20230927 | 142000 | 1382966130 | 4610 | 4610 | 4610 | 4610 | 1001 |
| 307 | 20230927 | 141900 | 1378351520 | 4615 | 4615 | 4620 | 4615 | 87 |
| 308 | 20230927 | 141800 | 1377950010 | 4615 | 4615 | 4615 | 4615 | 2 |
| 309 | 20230927 | 141700 | 1377940780 | 4620 | 4620 | 4620 | 4620 | 54 |
| 310 | 20230927 | 141600 | 1377691300 | 4625 | 4625 | 4625 | 4625 | 8 |
| 311 | 20230927 | 141500 | 1377654300 | 4625 | 4615 | 4625 | 4615 | 61 |
| 312 | 20230927 | 141400 | 1377372335 | 4615 | 4620 | 4620 | 4615 | 887 |
| 313 | 20230927 | 141300 | 1373278790 | 4620 | 4620 | 4620 | 4620 | 46 |
| 314 | 20230927 | 141200 | 1373066270 | 4615 | 4615 | 4615 | 4615 | 66 |
| 315 | 20230927 | 141100 | 1372761680 | 4620 | 4620 | 4620 | 4620 | 3 |
| 316 | 20230927 | 141000 | 1372747820 | 4620 | 4620 | 4620 | 4620 | 151 |
| 317 | 20230927 | 140900 | 1372050200 | 4620 | 4620 | 4620 | 4620 | 689 |
| 318 | 20230927 | 140800 | 1368867020 | 4620 | 4620 | 4620 | 4620 | 322 |
| 319 | 20230927 | 140700 | 1367379380 | 4620 | 4625 | 4625 | 4620 | 4 |
| 320 | 20230927 | 140600 | 1367360895 | 4615 | 4615 | 4615 | 4615 | 0 |
| 321 | 20230927 | 140500 | 1367360895 | 4615 | 4615 | 4615 | 4615 | 0 |
| 322 | 20230927 | 140400 | 1367360895 | 4615 | 4615 | 4615 | 4615 | 200 |
| 323 | 20230927 | 140300 | 1366437895 | 4615 | 4625 | 4625 | 4615 | 162 |
| 324 | 20230927 | 140200 | 1365689720 | 4625 | 4620 | 4625 | 4620 | 302 |
| 325 | 20230927 | 140100 | 1364292980 | 4625 | 4625 | 4625 | 4625 | 1 |
| 326 | 20230927 | 140000 | 1364288355 | 4625 | 4625 | 4625 | 4625 | 1109 |
| 327 | 20230927 | 135900 | 1359159230 | 4615 | 4615 | 4615 | 4615 | 111 |
| 328 | 20230927 | 135800 | 1358646965 | 4615 | 4615 | 4625 | 4615 | 15 |
| 329 | 20230927 | 135700 | 1358577720 | 4615 | 4615 | 4625 | 4615 | 26 |
| 330 | 20230927 | 135600 | 1358457695 | 4630 | 4620 | 4630 | 4620 | 82 |
| 331 | 20230927 | 135500 | 1358078745 | 4620 | 4625 | 4630 | 4620 | 859 |
| 332 | 20230927 | 135400 | 1354110100 | 4625 | 4630 | 4630 | 4625 | 381 |
| 333 | 20230927 | 135300 | 1352346530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 334 | 20230927 | 135200 | 1352346530 | 4630 | 4620 | 4630 | 4620 | 128 |
| 335 | 20230927 | 135100 | 1351754625 | 4625 | 4620 | 4625 | 4620 | 22 |
| 336 | 20230927 | 135000 | 1351652980 | 4620 | 4620 | 4630 | 4620 | 413 |
| 337 | 20230927 | 134900 | 1349742130 | 4615 | 4615 | 4615 | 4615 | 9 |
| 338 | 20230927 | 134800 | 1349700595 | 4610 | 4610 | 4610 | 4610 | 20 |
| 339 | 20230927 | 134700 | 1349608395 | 4610 | 4605 | 4610 | 4605 | 61 |
| 340 | 20230927 | 134600 | 1349327190 | 4605 | 4605 | 4605 | 4605 | 2 |
| 341 | 20230927 | 134500 | 1349317980 | 4605 | 4605 | 4605 | 4605 | 0 |
| 342 | 20230927 | 134400 | 1349317980 | 4605 | 4615 | 4615 | 4605 | 12 |
| 343 | 20230927 | 134300 | 1349262610 | 4620 | 4620 | 4620 | 4620 | 0 |
| 344 | 20230927 | 134200 | 1349262610 | 4620 | 4600 | 4620 | 4600 | 145 |
| 345 | 20230927 | 134100 | 1348595590 | 4600 | 4600 | 4600 | 4600 | 91 |
| 346 | 20230927 | 134000 | 1348176990 | 4610 | 4600 | 4610 | 4600 | 15 |
| 347 | 20230927 | 133900 | 1348107940 | 4610 | 4610 | 4610 | 4610 | 61 |
| 348 | 20230927 | 133800 | 1347826730 | 4595 | 4595 | 4595 | 4595 | 668 |
| 349 | 20230927 | 133700 | 1344757270 | 4595 | 4595 | 4595 | 4595 | 169 |
| 350 | 20230927 | 133600 | 1343980715 | 4595 | 4600 | 4600 | 4595 | 2 |
| 351 | 20230927 | 133500 | 1343971520 | 4610 | 4610 | 4610 | 4610 | 810 |
| 352 | 20230927 | 133400 | 1340237420 | 4610 | 4615 | 4620 | 4610 | 86 |
| 353 | 20230927 | 133300 | 1339840585 | 4615 | 4610 | 4615 | 4610 | 320 |
| 354 | 20230927 | 133200 | 1338363940 | 4615 | 4590 | 4615 | 4590 | 5 |
| 355 | 20230927 | 133100 | 1338340920 | 4590 | 4595 | 4595 | 4590 | 500 |
| 356 | 20230927 | 133000 | 1336045915 | 4590 | 4595 | 4595 | 4590 | 168 |
| 357 | 20230927 | 132900 | 1335274275 | 4595 | 4595 | 4595 | 4595 | 10 |
| 358 | 20230927 | 132800 | 1335228325 | 4595 | 4595 | 4595 | 4595 | 0 |
| 359 | 20230927 | 132700 | 1335228325 | 4595 | 4595 | 4595 | 4595 | 2 |
| 360 | 20230927 | 132600 | 1335219135 | 4600 | 4600 | 4600 | 4600 | 0 |
| 361 | 20230927 | 132500 | 1335219135 | 4600 | 4600 | 4600 | 4600 | 0 |
| 362 | 20230927 | 132400 | 1335219135 | 4600 | 4600 | 4600 | 4600 | 7 |
| 363 | 20230927 | 132300 | 1335186935 | 4600 | 4600 | 4605 | 4600 | 1463 |
| 364 | 20230927 | 132200 | 1328457130 | 4610 | 4600 | 4610 | 4600 | 3 |
| 365 | 20230927 | 132100 | 1328443320 | 4600 | 4600 | 4600 | 4600 | 34 |
| 366 | 20230927 | 132000 | 1328286920 | 4600 | 4610 | 4610 | 4600 | 555 |
| 367 | 20230927 | 131900 | 1325728920 | 4610 | 4600 | 4610 | 4600 | 747 |
| 368 | 20230927 | 131800 | 1322292180 | 4610 | 4595 | 4610 | 4595 | 1373 |
| 369 | 20230927 | 131700 | 1315974020 | 4595 | 4600 | 4600 | 4595 | 121 |
| 370 | 20230927 | 131600 | 1315417925 | 4600 | 4595 | 4600 | 4595 | 125 |
| 371 | 20230927 | 131500 | 1314843545 | 4595 | 4595 | 4595 | 4595 | 2 |
| 372 | 20230927 | 131400 | 1314834355 | 4590 | 4590 | 4590 | 4590 | 3 |
| 373 | 20230927 | 131300 | 1314820585 | 4590 | 4590 | 4590 | 4590 | 33 |
| 374 | 20230927 | 131200 | 1314669115 | 4590 | 4590 | 4590 | 4590 | 88 |
| 375 | 20230927 | 131100 | 1314265195 | 4580 | 4585 | 4585 | 4580 | 57 |
| 376 | 20230927 | 131000 | 1314004005 | 4590 | 4590 | 4590 | 4590 | 0 |
| 377 | 20230927 | 130900 | 1314004005 | 4590 | 4590 | 4590 | 4590 | 10 |
| 378 | 20230927 | 130800 | 1313958105 | 4590 | 4590 | 4590 | 4590 | 0 |
| 379 | 20230927 | 130700 | 1313958105 | 4590 | 4580 | 4590 | 4580 | 69 |
| 380 | 20230927 | 130600 | 1313641415 | 4580 | 4580 | 4580 | 4580 | 53 |
| 381 | 20230927 | 130500 | 1313398675 | 4580 | 4580 | 4580 | 4580 | 500 |
| 382 | 20230927 | 130400 | 1311108675 | 4585 | 4585 | 4585 | 4585 | 115 |
| 383 | 20230927 | 130300 | 1310581400 | 4585 | 4585 | 4585 | 4585 | 101 |
| 384 | 20230927 | 130200 | 1310118315 | 4585 | 4585 | 4585 | 4580 | 33 |
| 385 | 20230927 | 130100 | 1309967020 | 4585 | 4590 | 4590 | 4585 | 28 |
| 386 | 20230927 | 130000 | 1309838600 | 4590 | 4580 | 4590 | 4580 | 585 |
| 387 | 20230927 | 125900 | 1307158785 | 4585 | 4590 | 4590 | 4585 | 206 |
| 388 | 20230927 | 125800 | 1306214270 | 4590 | 4590 | 4590 | 4590 | 87 |
| 389 | 20230927 | 125700 | 1305814940 | 4590 | 4590 | 4590 | 4590 | 202 |
| 390 | 20230927 | 125600 | 1304887760 | 4595 | 4595 | 4595 | 4595 | 0 |
| 391 | 20230927 | 125500 | 1304887760 | 4595 | 4590 | 4595 | 4590 | 101 |
| 392 | 20230927 | 125400 | 1304424165 | 4590 | 4590 | 4590 | 4590 | 1 |
| 393 | 20230927 | 125300 | 1304419575 | 4595 | 4595 | 4595 | 4595 | 23 |
| 394 | 20230927 | 125200 | 1304313890 | 4600 | 4585 | 4600 | 4585 | 1220 |
| 395 | 20230927 | 125100 | 1298717875 | 4595 | 4580 | 4595 | 4575 | 3475 |
| 396 | 20230927 | 125000 | 1282801670 | 4580 | 4580 | 4580 | 4580 | 0 |
| 397 | 20230927 | 124900 | 1282801670 | 4580 | 4580 | 4580 | 4580 | 0 |
| 398 | 20230927 | 124800 | 1282801670 | 4580 | 4575 | 4580 | 4575 | 3 |
| 399 | 20230927 | 124700 | 1282787940 | 4575 | 4580 | 4580 | 4575 | 2 |
| 400 | 20230927 | 124600 | 1282778785 | 4575 | 4575 | 4575 | 4570 | 1382 |
| 401 | 20230927 | 124500 | 1276456145 | 4575 | 4575 | 4580 | 4575 | 4 |
| 402 | 20230927 | 124400 | 1276437840 | 4575 | 4575 | 4580 | 4575 | 7 |
| 403 | 20230927 | 124300 | 1276405795 | 4575 | 4570 | 4575 | 4570 | 710 |
| 404 | 20230927 | 124200 | 1273161020 | 4565 | 4565 | 4565 | 4565 | 1264 |
| 405 | 20230927 | 124100 | 1267390860 | 4565 | 4570 | 4570 | 4565 | 1002 |
| 406 | 20230927 | 124000 | 1262816700 | 4570 | 4570 | 4570 | 4565 | 125 |
| 407 | 20230927 | 123900 | 1262245455 | 4570 | 4565 | 4570 | 4565 | 111 |
| 408 | 20230927 | 123800 | 1261738485 | 4570 | 4565 | 4570 | 4565 | 601 |
| 409 | 20230927 | 123700 | 1258994910 | 4570 | 4570 | 4570 | 4570 | 5 |
| 410 | 20230927 | 123600 | 1258972060 | 4570 | 4570 | 4570 | 4565 | 95 |
| 411 | 20230927 | 123500 | 1258537920 | 4570 | 4570 | 4570 | 4560 | 807 |
| 412 | 20230927 | 123400 | 1254857440 | 4570 | 4570 | 4570 | 4560 | 62 |
| 413 | 20230927 | 123300 | 1254574635 | 4575 | 4570 | 4575 | 4570 | 503 |
| 414 | 20230927 | 123200 | 1252275920 | 4570 | 4560 | 4570 | 4555 | 602 |
| 415 | 20230927 | 123100 | 1249532140 | 4560 | 4565 | 4565 | 4560 | 260 |
| 416 | 20230927 | 123000 | 1248346410 | 4570 | 4565 | 4570 | 4565 | 12 |
| 417 | 20230927 | 122900 | 1248291595 | 4565 | 4570 | 4570 | 4565 | 126 |
| 418 | 20230927 | 122800 | 1247716340 | 4580 | 4585 | 4585 | 4560 | 22 |
| 419 | 20230927 | 122700 | 1247615975 | 4560 | 4585 | 4585 | 4560 | 3 |
| 420 | 20230927 | 122600 | 1247602270 | 4585 | 4555 | 4585 | 4550 | 2543 |
| 421 | 20230927 | 122500 | 1236021875 | 4555 | 4570 | 4570 | 4555 | 1042 |
| 422 | 20230927 | 122400 | 1231268005 | 4580 | 4580 | 4580 | 4580 | 3 |
| 423 | 20230927 | 122300 | 1231254265 | 4585 | 4585 | 4585 | 4575 | 506 |
| 424 | 20230927 | 122200 | 1228939295 | 4585 | 4585 | 4585 | 4585 | 0 |
| 425 | 20230927 | 122100 | 1228939295 | 4585 | 4590 | 4590 | 4575 | 23 |
| 426 | 20230927 | 122000 | 1228834030 | 4575 | 4595 | 4595 | 4575 | 12 |
| 427 | 20230927 | 121900 | 1228778930 | 4595 | 4595 | 4595 | 4595 | 2474 |
| 428 | 20230927 | 121800 | 1217410900 | 4595 | 4595 | 4595 | 4585 | 65 |
| 429 | 20230927 | 121700 | 1217112325 | 4600 | 4570 | 4600 | 4570 | 392 |
| 430 | 20230927 | 121600 | 1215316570 | 4570 | 4560 | 4570 | 4560 | 4 |
| 431 | 20230927 | 121500 | 1215298300 | 4565 | 4585 | 4585 | 4565 | 285 |
| 432 | 20230927 | 121400 | 1213996400 | 4585 | 4565 | 4585 | 4565 | 31 |
| 433 | 20230927 | 121300 | 1213854285 | 4560 | 4570 | 4570 | 4560 | 1800 |
| 434 | 20230927 | 121200 | 1205639835 | 4585 | 4570 | 4585 | 4565 | 1024 |
| 435 | 20230927 | 121100 | 1200944870 | 4565 | 4565 | 4565 | 4565 | 0 |
| 436 | 20230927 | 121000 | 1200944870 | 4565 | 4565 | 4565 | 4565 | 0 |
| 437 | 20230927 | 120900 | 1200944870 | 4565 | 4570 | 4570 | 4565 | 400 |
| 438 | 20230927 | 120800 | 1199117785 | 4570 | 4570 | 4570 | 4570 | 31 |
| 439 | 20230927 | 120700 | 1198976115 | 4570 | 4570 | 4570 | 4570 | 1 |
| 440 | 20230927 | 120600 | 1198971545 | 4565 | 4565 | 4565 | 4565 | 0 |
| 441 | 20230927 | 120500 | 1198971545 | 4565 | 4580 | 4580 | 4565 | 3552 |
| 442 | 20230927 | 120400 | 1182753105 | 4580 | 4585 | 4585 | 4580 | 378 |
| 443 | 20230927 | 120300 | 1181021475 | 4590 | 4590 | 4590 | 4590 | 7 |
| 444 | 20230927 | 120200 | 1180989345 | 4600 | 4600 | 4600 | 4600 | 4 |
| 445 | 20230927 | 120100 | 1180970945 | 4600 | 4600 | 4600 | 4600 | 0 |
| 446 | 20230927 | 120000 | 1180970945 | 4600 | 4580 | 4600 | 4580 | 807 |
| 447 | 20230927 | 115900 | 1177273995 | 4580 | 4600 | 4600 | 4580 | 504 |
| 448 | 20230927 | 115800 | 1174965595 | 4580 | 4580 | 4580 | 4580 | 7 |
| 449 | 20230927 | 115700 | 1174933535 | 4580 | 4580 | 4580 | 4580 | 6 |
| 450 | 20230927 | 115600 | 1174906055 | 4600 | 4600 | 4600 | 4600 | 1 |
| 451 | 20230927 | 115500 | 1174901455 | 4600 | 4580 | 4605 | 4580 | 116 |
| 452 | 20230927 | 115400 | 1174367785 | 4600 | 4600 | 4600 | 4600 | 29 |
| 453 | 20230927 | 115300 | 1174234385 | 4600 | 4600 | 4600 | 4600 | 43 |
| 454 | 20230927 | 115200 | 1174036585 | 4600 | 4580 | 4600 | 4580 | 132 |
| 455 | 20230927 | 115100 | 1173430545 | 4565 | 4580 | 4580 | 4565 | 2002 |
| 456 | 20230927 | 115000 | 1164261415 | 4580 | 4565 | 4580 | 4565 | 356 |
| 457 | 20230927 | 114900 | 1162632225 | 4585 | 4565 | 4585 | 4560 | 1798 |
| 458 | 20230927 | 114800 | 1154427615 | 4570 | 4570 | 4570 | 4570 | 8156 |
| 459 | 20230927 | 114700 | 1117154695 | 4575 | 4580 | 4585 | 4575 | 529 |
| 460 | 20230927 | 114600 | 1114731665 | 4575 | 4580 | 4580 | 4575 | 38 |
| 461 | 20230927 | 114500 | 1114557790 | 4575 | 4585 | 4585 | 4575 | 74 |
| 462 | 20230927 | 114400 | 1114219230 | 4585 | 4575 | 4585 | 4570 | 17 |
| 463 | 20230927 | 114300 | 1114141310 | 4570 | 4565 | 4585 | 4565 | 1460 |
| 464 | 20230927 | 114200 | 1107449580 | 4565 | 4595 | 4595 | 4565 | 5326 |
| 465 | 20230927 | 114100 | 1083080055 | 4585 | 4585 | 4585 | 4585 | 501 |
| 466 | 20230927 | 114000 | 1080782970 | 4610 | 4585 | 4610 | 4585 | 2394 |
| 467 | 20230927 | 113900 | 1069804785 | 4610 | 4600 | 4610 | 4590 | 3637 |
| 468 | 20230927 | 113800 | 1053097760 | 4600 | 4600 | 4600 | 4600 | 1035 |
| 469 | 20230927 | 113700 | 1048336760 | 4595 | 4595 | 4595 | 4595 | 91 |
| 470 | 20230927 | 113600 | 1047918615 | 4595 | 4600 | 4600 | 4595 | 2094 |
| 471 | 20230927 | 113500 | 1038289715 | 4600 | 4600 | 4600 | 4600 | 185 |
| 472 | 20230927 | 113400 | 1037438715 | 4600 | 4605 | 4605 | 4600 | 651 |
| 473 | 20230927 | 113300 | 1034441635 | 4610 | 4615 | 4640 | 4610 | 2320 |
| 474 | 20230927 | 113200 | 1023742895 | 4615 | 4615 | 4615 | 4615 | 788 |
| 475 | 20230927 | 113100 | 1020106275 | 4620 | 4620 | 4620 | 4620 | 53 |
| 476 | 20230927 | 113000 | 1019861415 | 4620 | 4620 | 4620 | 4620 | 47 |
| 477 | 20230927 | 112900 | 1019644275 | 4630 | 4630 | 4630 | 4630 | 0 |
| 478 | 20230927 | 112800 | 1019644275 | 4630 | 4640 | 4640 | 4630 | 10 |
| 479 | 20230927 | 112700 | 1019597965 | 4620 | 4645 | 4645 | 4620 | 769 |
| 480 | 20230927 | 112600 | 1016045160 | 4615 | 4615 | 4615 | 4615 | 589 |
| 481 | 20230927 | 112500 | 1013326925 | 4615 | 4615 | 4615 | 4615 | 655 |
| 482 | 20230927 | 112400 | 1010304100 | 4615 | 4660 | 4660 | 4615 | 741 |
| 483 | 20230927 | 112300 | 1006883375 | 4660 | 4615 | 4660 | 4615 | 15 |
| 484 | 20230927 | 112200 | 1006813775 | 4620 | 4605 | 4620 | 4605 | 513 |
| 485 | 20230927 | 112100 | 1004443820 | 4620 | 4620 | 4620 | 4605 | 762 |
| 486 | 20230927 | 112000 | 1000933175 | 4620 | 4625 | 4625 | 4605 | 508 |
| 487 | 20230927 | 111900 | 998584100 | 4625 | 4600 | 4625 | 4600 | 2602 |
| 488 | 20230927 | 111800 | 986588225 | 4590 | 4615 | 4615 | 4590 | 9980 |
| 489 | 20230927 | 111700 | 940633435 | 4620 | 4635 | 4635 | 4620 | 1552 |
| 490 | 20230927 | 111600 | 933457180 | 4635 | 4635 | 4635 | 4625 | 2140 |
| 491 | 20230927 | 111500 | 923550060 | 4635 | 4645 | 4645 | 4635 | 1784 |
| 492 | 20230927 | 111400 | 915278920 | 4645 | 4645 | 4650 | 4645 | 495 |
| 493 | 20230927 | 111300 | 912979640 | 4645 | 4645 | 4645 | 4645 | 561 |
| 494 | 20230927 | 111200 | 910373795 | 4650 | 4650 | 4650 | 4650 | 102 |
| 495 | 20230927 | 111100 | 909899495 | 4650 | 4650 | 4650 | 4650 | 82 |
| 496 | 20230927 | 111000 | 909518195 | 4650 | 4650 | 4650 | 4650 | 0 |
| 497 | 20230927 | 110900 | 909518195 | 4650 | 4650 | 4670 | 4650 | 489 |
| 498 | 20230927 | 110800 | 907244325 | 4670 | 4650 | 4675 | 4650 | 85 |
| 499 | 20230927 | 110700 | 906847405 | 4675 | 4670 | 4675 | 4660 | 1454 |
| 500 | 20230927 | 110600 | 900067535 | 4680 | 4680 | 4680 | 4680 | 286 |
| 501 | 20230927 | 110500 | 898729055 | 4680 | 4675 | 4680 | 4670 | 348 |
| 502 | 20230927 | 110400 | 897103305 | 4680 | 4675 | 4680 | 4675 | 52 |
| 503 | 20230927 | 110300 | 896860170 | 4675 | 4670 | 4675 | 4670 | 69 |
| 504 | 20230927 | 110200 | 896537935 | 4670 | 4670 | 4670 | 4670 | 285 |
| 505 | 20230927 | 110100 | 895206985 | 4665 | 4665 | 4670 | 4665 | 301 |
| 506 | 20230927 | 110000 | 893801615 | 4670 | 4660 | 4670 | 4660 | 139 |
| 507 | 20230927 | 105900 | 893152495 | 4670 | 4665 | 4670 | 4665 | 158 |
| 508 | 20230927 | 105800 | 892414885 | 4670 | 4670 | 4670 | 4670 | 163 |
| 509 | 20230927 | 105700 | 891653675 | 4660 | 4660 | 4660 | 4660 | 162 |
| 510 | 20230927 | 105600 | 890898755 | 4660 | 4650 | 4660 | 4650 | 134 |
| 511 | 20230927 | 105500 | 890275475 | 4655 | 4655 | 4655 | 4655 | 82 |
| 512 | 20230927 | 105400 | 889893765 | 4655 | 4660 | 4660 | 4655 | 58 |
| 513 | 20230927 | 105300 | 889623625 | 4665 | 4665 | 4665 | 4665 | 378 |
| 514 | 20230927 | 105200 | 887860255 | 4665 | 4645 | 4665 | 4645 | 5 |
| 515 | 20230927 | 105100 | 887836970 | 4645 | 4645 | 4645 | 4645 | 0 |
| 516 | 20230927 | 105000 | 887836970 | 4645 | 4645 | 4645 | 4645 | 50 |
| 517 | 20230927 | 104900 | 887604720 | 4645 | 4645 | 4645 | 4645 | 87 |
| 518 | 20230927 | 104800 | 887200605 | 4640 | 4640 | 4640 | 4640 | 40 |
| 519 | 20230927 | 104700 | 887015005 | 4645 | 4645 | 4645 | 4645 | 105 |
| 520 | 20230927 | 104600 | 886527280 | 4635 | 4635 | 4635 | 4635 | 0 |
| 521 | 20230927 | 104500 | 886527280 | 4635 | 4655 | 4655 | 4635 | 1328 |
| 522 | 20230927 | 104400 | 880363660 | 4645 | 4645 | 4645 | 4645 | 63 |
| 523 | 20230927 | 104300 | 880071025 | 4640 | 4650 | 4650 | 4640 | 621 |
| 524 | 20230927 | 104200 | 877189085 | 4655 | 4670 | 4670 | 4655 | 205 |
| 525 | 20230927 | 104100 | 876233910 | 4660 | 4665 | 4680 | 4660 | 687 |
| 526 | 20230927 | 104000 | 873025905 | 4660 | 4665 | 4670 | 4660 | 220 |
| 527 | 20230927 | 103900 | 871999555 | 4670 | 4675 | 4680 | 4670 | 971 |
| 528 | 20230927 | 103800 | 867460885 | 4675 | 4665 | 4675 | 4665 | 806 |
| 529 | 20230927 | 103700 | 863696595 | 4665 | 4660 | 4665 | 4660 | 325 |
| 530 | 20230927 | 103600 | 862180590 | 4670 | 4655 | 4670 | 4655 | 678 |
| 531 | 20230927 | 103500 | 859021450 | 4655 | 4655 | 4655 | 4655 | 12 |
| 532 | 20230927 | 103400 | 858965590 | 4655 | 4640 | 4655 | 4640 | 1019 |
| 533 | 20230927 | 103300 | 854223900 | 4630 | 4630 | 4630 | 4630 | 166 |
| 534 | 20230927 | 103200 | 853455320 | 4630 | 4655 | 4655 | 4630 | 3 |
| 535 | 20230927 | 103100 | 853441405 | 4615 | 4645 | 4660 | 4615 | 2812 |
| 536 | 20230927 | 103000 | 840443005 | 4645 | 4645 | 4645 | 4645 | 7 |
| 537 | 20230927 | 102900 | 840410490 | 4640 | 4630 | 4640 | 4620 | 966 |
| 538 | 20230927 | 102800 | 835942500 | 4630 | 4625 | 4630 | 4625 | 42 |
| 539 | 20230927 | 102700 | 835748065 | 4630 | 4630 | 4630 | 4630 | 161 |
| 540 | 20230927 | 102600 | 835002635 | 4630 | 4620 | 4630 | 4620 | 3 |
| 541 | 20230927 | 102500 | 834988755 | 4630 | 4630 | 4630 | 4630 | 2 |
| 542 | 20230927 | 102400 | 834979495 | 4630 | 4615 | 4630 | 4615 | 51 |
| 543 | 20230927 | 102300 | 834744115 | 4630 | 4620 | 4630 | 4620 | 144 |
| 544 | 20230927 | 102200 | 834078815 | 4630 | 4630 | 4630 | 4630 | 0 |
| 545 | 20230927 | 102100 | 834078815 | 4630 | 4620 | 4630 | 4620 | 11 |
| 546 | 20230927 | 102000 | 834027985 | 4630 | 4620 | 4630 | 4620 | 66 |
| 547 | 20230927 | 101900 | 833723055 | 4630 | 4630 | 4630 | 4630 | 50 |
| 548 | 20230927 | 101800 | 833491555 | 4630 | 4635 | 4635 | 4620 | 3 |
| 549 | 20230927 | 101700 | 833477670 | 4635 | 4630 | 4635 | 4620 | 1017 |
| 550 | 20230927 | 101600 | 828768975 | 4610 | 4635 | 4635 | 4610 | 235 |
| 551 | 20230927 | 101500 | 827685140 | 4610 | 4615 | 4645 | 4610 | 1980 |
| 552 | 20230927 | 101400 | 818551375 | 4645 | 4625 | 4645 | 4620 | 652 |
| 553 | 20230927 | 101300 | 815538085 | 4645 | 4645 | 4645 | 4645 | 1 |
| 554 | 20230927 | 101200 | 815533440 | 4645 | 4625 | 4645 | 4625 | 306 |
| 555 | 20230927 | 101100 | 814113910 | 4625 | 4645 | 4645 | 4615 | 50 |
| 556 | 20230927 | 101000 | 813881750 | 4645 | 4645 | 4645 | 4615 | 3 |
| 557 | 20230927 | 100900 | 813867845 | 4610 | 4645 | 4645 | 4610 | 2469 |
| 558 | 20230927 | 100800 | 802469555 | 4615 | 4655 | 4655 | 4615 | 361 |
| 559 | 20230927 | 100700 | 800803500 | 4660 | 4645 | 4660 | 4610 | 1205 |
| 560 | 20230927 | 100600 | 795203295 | 4615 | 4610 | 4615 | 4605 | 428 |
| 561 | 20230927 | 100500 | 793230230 | 4610 | 4620 | 4620 | 4605 | 4745 |
| 562 | 20230927 | 100400 | 771339720 | 4625 | 4625 | 4625 | 4625 | 22 |
| 563 | 20230927 | 100300 | 771237970 | 4625 | 4625 | 4625 | 4625 | 601 |
| 564 | 20230927 | 100200 | 768458345 | 4625 | 4625 | 4640 | 4620 | 1857 |
| 565 | 20230927 | 100100 | 759868450 | 4625 | 4625 | 4625 | 4625 | 213 |
| 566 | 20230927 | 100000 | 758883325 | 4625 | 4640 | 4640 | 4625 | 615 |
| 567 | 20230927 | 095900 | 756036655 | 4630 | 4665 | 4665 | 4630 | 2639 |
| 568 | 20230927 | 095800 | 743781205 | 4660 | 4660 | 4660 | 4660 | 108 |
| 569 | 20230927 | 095700 | 743277925 | 4690 | 4640 | 4690 | 4635 | 1000 |
| 570 | 20230927 | 095600 | 738633275 | 4645 | 4670 | 4670 | 4645 | 256 |
| 571 | 20230927 | 095500 | 737438935 | 4650 | 4675 | 4675 | 4650 | 500 |
| 572 | 20230927 | 095400 | 735106435 | 4650 | 4655 | 4680 | 4650 | 518 |
| 573 | 20230927 | 095300 | 732695525 | 4655 | 4655 | 4655 | 4655 | 8 |
| 574 | 20230927 | 095200 | 732658285 | 4655 | 4655 | 4660 | 4655 | 145 |
| 575 | 20230927 | 095100 | 731983160 | 4660 | 4660 | 4660 | 4660 | 230 |
| 576 | 20230927 | 095000 | 730911360 | 4665 | 4665 | 4665 | 4660 | 600 |
| 577 | 20230927 | 094900 | 728112470 | 4655 | 4655 | 4655 | 4655 | 0 |
| 578 | 20230927 | 094800 | 728112470 | 4655 | 4655 | 4655 | 4655 | 102 |
| 579 | 20230927 | 094700 | 727637660 | 4655 | 4635 | 4655 | 4635 | 21 |
| 580 | 20230927 | 094600 | 727540305 | 4630 | 4630 | 4630 | 4630 | 0 |
| 581 | 20230927 | 094500 | 727540305 | 4630 | 4630 | 4630 | 4630 | 22 |
| 582 | 20230927 | 094400 | 727438445 | 4630 | 4645 | 4655 | 4630 | 1108 |
| 583 | 20230927 | 094300 | 722302225 | 4645 | 4670 | 4670 | 4645 | 4092 |
| 584 | 20230927 | 094200 | 703239180 | 4670 | 4670 | 4670 | 4670 | 50 |
| 585 | 20230927 | 094100 | 703005680 | 4670 | 4670 | 4670 | 4670 | 1453 |
| 586 | 20230927 | 094000 | 696220170 | 4670 | 4665 | 4670 | 4665 | 82 |
| 587 | 20230927 | 093900 | 695837580 | 4670 | 4665 | 4670 | 4665 | 113 |
| 588 | 20230927 | 093800 | 695310405 | 4665 | 4665 | 4665 | 4665 | 43 |
| 589 | 20230927 | 093700 | 695109810 | 4665 | 4645 | 4665 | 4625 | 7168 |
| 590 | 20230927 | 093600 | 661849360 | 4670 | 4670 | 4670 | 4640 | 71 |
| 591 | 20230927 | 093500 | 661517850 | 4670 | 4610 | 4670 | 4610 | 2563 |
| 592 | 20230927 | 093400 | 649573770 | 4600 | 4620 | 4625 | 4600 | 1912 |
| 593 | 20230927 | 093300 | 640746990 | 4635 | 4635 | 4635 | 4635 | 4 |
| 594 | 20230927 | 093200 | 640728450 | 4635 | 4615 | 4635 | 4615 | 1310 |
| 595 | 20230927 | 093100 | 634682100 | 4615 | 4620 | 4625 | 4615 | 2484 |
| 596 | 20230927 | 093000 | 623210805 | 4620 | 4625 | 4625 | 4620 | 373 |
| 597 | 20230927 | 092900 | 621485835 | 4630 | 4630 | 4630 | 4630 | 83 |
| 598 | 20230927 | 092800 | 621101545 | 4625 | 4630 | 4630 | 4625 | 1416 |
| 599 | 20230927 | 092700 | 614552295 | 4610 | 4635 | 4635 | 4610 | 35 |
| 600 | 20230927 | 092600 | 614390695 | 4605 | 4640 | 4640 | 4605 | 366 |
| 601 | 20230927 | 092500 | 612704355 | 4640 | 4630 | 4640 | 4600 | 5664 |
| 602 | 20230927 | 092400 | 586571055 | 4630 | 4645 | 4645 | 4630 | 4635 |
| 603 | 20230927 | 092300 | 565104675 | 4645 | 4645 | 4650 | 4635 | 633 |
| 604 | 20230927 | 092200 | 562166805 | 4645 | 4635 | 4650 | 4635 | 1043 |
| 605 | 20230927 | 092100 | 557327990 | 4635 | 4640 | 4665 | 4635 | 2466 |
| 606 | 20230927 | 092000 | 545866580 | 4630 | 4635 | 4635 | 4630 | 1308 |
| 607 | 20230927 | 091900 | 539804590 | 4645 | 4650 | 4650 | 4630 | 362 |
| 608 | 20230927 | 091800 | 538123595 | 4630 | 4655 | 4655 | 4630 | 3885 |
| 609 | 20230927 | 091700 | 520107840 | 4665 | 4655 | 4665 | 4650 | 176 |
| 610 | 20230927 | 091600 | 519288860 | 4655 | 4655 | 4655 | 4650 | 923 |
| 611 | 20230927 | 091500 | 514992540 | 4655 | 4675 | 4675 | 4655 | 4016 |
| 612 | 20230927 | 091400 | 496264840 | 4670 | 4685 | 4685 | 4670 | 339 |
| 613 | 20230927 | 091300 | 494676655 | 4670 | 4680 | 4685 | 4670 | 387 |
| 614 | 20230927 | 091200 | 492866780 | 4690 | 4675 | 4690 | 4665 | 5025 |
| 615 | 20230927 | 091100 | 469403165 | 4680 | 4675 | 4680 | 4675 | 1405 |
| 616 | 20230927 | 091000 | 462827975 | 4680 | 4680 | 4695 | 4680 | 2677 |
| 617 | 20230927 | 090900 | 450280550 | 4675 | 4680 | 4680 | 4665 | 1990 |
| 618 | 20230927 | 090800 | 440978505 | 4680 | 4660 | 4690 | 4660 | 3354 |
| 619 | 20230927 | 090700 | 425279505 | 4670 | 4655 | 4675 | 4650 | 5559 |
| 620 | 20230927 | 090600 | 399373325 | 4650 | 4660 | 4660 | 4650 | 5156 |
| 621 | 20230927 | 090500 | 375395730 | 4655 | 4630 | 4660 | 4620 | 13351 |
| 622 | 20230927 | 090400 | 313340705 | 4640 | 4645 | 4650 | 4640 | 1998 |
| 623 | 20230927 | 090300 | 304060735 | 4650 | 4620 | 4650 | 4620 | 3724 |
| 624 | 20230927 | 090200 | 286825835 | 4605 | 4610 | 4615 | 4605 | 5069 |
| 625 | 20230927 | 090100 | 263472250 | 4610 | 4610 | 4620 | 4595 | 9014 |
| 626 | 20230927 | 090000 | 221914810 | 4620 | 4590 | 4645 | 4580 | 48324 |