30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 3 | 20230927 | 193300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230927 | 193200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230927 | 193100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230927 | 193000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230927 | 192900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230927 | 192800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230927 | 192700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230927 | 192600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230927 | 192500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230927 | 192400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230927 | 192300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230927 | 192200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230927 | 192100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230927 | 192000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230927 | 191900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230927 | 191800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230927 | 191700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230927 | 191600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230927 | 191500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230927 | 191400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230927 | 191300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230927 | 191200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230927 | 191100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230927 | 191000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230927 | 190900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230927 | 190800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230927 | 190700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230927 | 190600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230927 | 190500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230927 | 190400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 33 | 20230927 | 190300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230927 | 190200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230927 | 190100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230927 | 190000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230927 | 185900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230927 | 185800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230927 | 185700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230927 | 185600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230927 | 185500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230927 | 185400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230927 | 185300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230927 | 185200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230927 | 185100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230927 | 185000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230927 | 184900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230927 | 184800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230927 | 184700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230927 | 184600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230927 | 184500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230927 | 184400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230927 | 184300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230927 | 184200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230927 | 184100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230927 | 184000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230927 | 183900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230927 | 183800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230927 | 183700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230927 | 183600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230927 | 183500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230927 | 183400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 63 | 20230927 | 183300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230927 | 183200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230927 | 183100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230927 | 183000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230927 | 182900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230927 | 182800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230927 | 182700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230927 | 182600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230927 | 182500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230927 | 182400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230927 | 182300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230927 | 182200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230927 | 182100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230927 | 182000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230927 | 181900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230927 | 181800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230927 | 181700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230927 | 181600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230927 | 181500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230927 | 181400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230927 | 181300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230927 | 181200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230927 | 181100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230927 | 181000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230927 | 180900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230927 | 180800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230927 | 180700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230927 | 180600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230927 | 180500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230927 | 180400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 93 | 20230927 | 180300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230927 | 180200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230927 | 180100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230927 | 180000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230927 | 175900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230927 | 175800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230927 | 175700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230927 | 175600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230927 | 175500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230927 | 175400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230927 | 175300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230927 | 175200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230927 | 175100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230927 | 175000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230927 | 174900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230927 | 174800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230927 | 174700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230927 | 174600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230927 | 174500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230927 | 174400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230927 | 174300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230927 | 174200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230927 | 174100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230927 | 174000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230927 | 173900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230927 | 173800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230927 | 173700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230927 | 173600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230927 | 173500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230927 | 173400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 123 | 20230927 | 173300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230927 | 173200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230927 | 173100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230927 | 173000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230927 | 172900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230927 | 172800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230927 | 172700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230927 | 172600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230927 | 172500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230927 | 172400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230927 | 172300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230927 | 172200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230927 | 172100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230927 | 172000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230927 | 171900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230927 | 171800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230927 | 171700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230927 | 171600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230927 | 171500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230927 | 171400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230927 | 171300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230927 | 171200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230927 | 171100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230927 | 171000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230927 | 170900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230927 | 170800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230927 | 170700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230927 | 170600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230927 | 170500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230927 | 170400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 153 | 20230927 | 170300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230927 | 170200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230927 | 170100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230927 | 170000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230927 | 165900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230927 | 165800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230927 | 165700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230927 | 165600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230927 | 165500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230927 | 165400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230927 | 165300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230927 | 165200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230927 | 165100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230927 | 165000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230927 | 164900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230927 | 164800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230927 | 164700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230927 | 164600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230927 | 164500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230927 | 164400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230927 | 164300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230927 | 164200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230927 | 164100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230927 | 164000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230927 | 163900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230927 | 163800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230927 | 163700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230927 | 163600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230927 | 163500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230927 | 163400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 183 | 20230927 | 163300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230927 | 163200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230927 | 163100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230927 | 163000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230927 | 162900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230927 | 162800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230927 | 162700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230927 | 162600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230927 | 162500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230927 | 162400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230927 | 162300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230927 | 162200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230927 | 162100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230927 | 162000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230927 | 161900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230927 | 161800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230927 | 161700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230927 | 161600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230927 | 161500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230927 | 161400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230927 | 161300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230927 | 161200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230927 | 161100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230927 | 161000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230927 | 160900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230927 | 160800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230927 | 160700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230927 | 160600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230927 | 160500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230927 | 160400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 213 | 20230927 | 160300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20230927 | 160200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230927 | 160100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230927 | 160000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230927 | 155900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230927 | 155800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230927 | 155700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230927 | 155600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20230927 | 155500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20230927 | 155400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20230927 | 155300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20230927 | 155200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20230927 | 155100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20230927 | 155000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20230927 | 154900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20230927 | 154800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20230927 | 154700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20230927 | 154600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20230927 | 154500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20230927 | 154400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20230927 | 154300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 234 | 20230927 | 154200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 235 | 20230927 | 154100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 236 | 20230927 | 154000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 237 | 20230927 | 153900 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 238 | 20230927 | 153800 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 239 | 20230927 | 153700 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 240 | 20230927 | 153600 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 241 | 20230927 | 153500 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 242 | 20230927 | 153400 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 243 | 20230927 | 153300 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 244 | 20230927 | 153200 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 245 | 20230927 | 153100 | 976086005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20230927 | 153000 | 976086005 | 2500 | 2500 | 2500 | 2500 | 3195 |
| 247 | 20230927 | 152900 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 248 | 20230927 | 152800 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 249 | 20230927 | 152700 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 250 | 20230927 | 152600 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 251 | 20230927 | 152500 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 252 | 20230927 | 152400 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 253 | 20230927 | 152300 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 254 | 20230927 | 152200 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 255 | 20230927 | 152100 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 256 | 20230927 | 152000 | 968098505 | 2505 | 2505 | 2505 | 2505 | 0 |
| 257 | 20230927 | 151900 | 968098505 | 2505 | 2495 | 2505 | 2495 | 2271 |
| 258 | 20230927 | 151800 | 962415500 | 2500 | 2495 | 2500 | 2495 | 72 |
| 259 | 20230927 | 151700 | 962235800 | 2460 | 2460 | 2460 | 2460 | 1 |
| 260 | 20230927 | 151600 | 962233340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 261 | 20230927 | 151500 | 962233340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 262 | 20230927 | 151400 | 962233340 | 2455 | 2455 | 2455 | 2455 | 1 |
| 263 | 20230927 | 151300 | 962230885 | 2495 | 2495 | 2495 | 2495 | 9 |
| 264 | 20230927 | 151200 | 962208430 | 2495 | 2495 | 2495 | 2495 | 0 |
| 265 | 20230927 | 151100 | 962208430 | 2495 | 2455 | 2495 | 2450 | 11 |
| 266 | 20230927 | 151000 | 962181390 | 2455 | 2465 | 2465 | 2455 | 25 |
| 267 | 20230927 | 150900 | 962119875 | 2455 | 2455 | 2455 | 2455 | 18 |
| 268 | 20230927 | 150800 | 962075685 | 2455 | 2455 | 2455 | 2455 | 1 |
| 269 | 20230927 | 150700 | 962073230 | 2450 | 2455 | 2455 | 2450 | 82 |
| 270 | 20230927 | 150600 | 961872175 | 2455 | 2455 | 2455 | 2455 | 0 |
| 271 | 20230927 | 150500 | 961872175 | 2455 | 2455 | 2455 | 2455 | 38 |
| 272 | 20230927 | 150400 | 961778885 | 2455 | 2450 | 2455 | 2450 | 53 |
| 273 | 20230927 | 150300 | 961649010 | 2460 | 2460 | 2460 | 2460 | 43 |
| 274 | 20230927 | 150200 | 961543230 | 2460 | 2465 | 2465 | 2460 | 55 |
| 275 | 20230927 | 150100 | 961407790 | 2485 | 2485 | 2485 | 2485 | 0 |
| 276 | 20230927 | 150000 | 961407790 | 2485 | 2485 | 2485 | 2485 | 18 |
| 277 | 20230927 | 145900 | 961363060 | 2485 | 2485 | 2485 | 2485 | 0 |
| 278 | 20230927 | 145800 | 961363060 | 2485 | 2485 | 2485 | 2485 | 11 |
| 279 | 20230927 | 145700 | 961335725 | 2475 | 2475 | 2475 | 2475 | 0 |
| 280 | 20230927 | 145600 | 961335725 | 2475 | 2475 | 2475 | 2475 | 0 |
| 281 | 20230927 | 145500 | 961335725 | 2475 | 2475 | 2475 | 2475 | 118 |
| 282 | 20230927 | 145400 | 961043675 | 2475 | 2475 | 2475 | 2475 | 0 |
| 283 | 20230927 | 145300 | 961043675 | 2475 | 2480 | 2480 | 2475 | 202 |
| 284 | 20230927 | 145200 | 960542725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 285 | 20230927 | 145100 | 960542725 | 2480 | 2480 | 2480 | 2480 | 1 |
| 286 | 20230927 | 145000 | 960540245 | 2480 | 2480 | 2480 | 2480 | 10 |
| 287 | 20230927 | 144900 | 960515445 | 2505 | 2490 | 2505 | 2490 | 6 |
| 288 | 20230927 | 144800 | 960500430 | 2510 | 2475 | 2510 | 2475 | 502 |
| 289 | 20230927 | 144700 | 959247885 | 2460 | 2460 | 2460 | 2460 | 0 |
| 290 | 20230927 | 144600 | 959247885 | 2460 | 2470 | 2470 | 2460 | 114 |
| 291 | 20230927 | 144500 | 958966795 | 2475 | 2475 | 2475 | 2475 | 0 |
| 292 | 20230927 | 144400 | 958966795 | 2475 | 2475 | 2475 | 2465 | 79 |
| 293 | 20230927 | 144300 | 958771490 | 2480 | 2480 | 2480 | 2480 | 0 |
| 294 | 20230927 | 144200 | 958771490 | 2480 | 2480 | 2480 | 2480 | 400 |
| 295 | 20230927 | 144100 | 957779490 | 2480 | 2480 | 2480 | 2480 | 0 |
| 296 | 20230927 | 144000 | 957779490 | 2480 | 2480 | 2480 | 2480 | 19 |
| 297 | 20230927 | 143900 | 957732370 | 2480 | 2480 | 2480 | 2480 | 0 |
| 298 | 20230927 | 143800 | 957732370 | 2480 | 2480 | 2480 | 2480 | 284 |
| 299 | 20230927 | 143700 | 957028050 | 2490 | 2480 | 2490 | 2480 | 185 |
| 300 | 20230927 | 143600 | 956568755 | 2480 | 2480 | 2485 | 2480 | 103 |
| 301 | 20230927 | 143500 | 956312815 | 2490 | 2490 | 2490 | 2490 | 0 |
| 302 | 20230927 | 143400 | 956312815 | 2490 | 2490 | 2490 | 2490 | 0 |
| 303 | 20230927 | 143300 | 956312815 | 2490 | 2485 | 2490 | 2485 | 9 |
| 304 | 20230927 | 143200 | 956290410 | 2480 | 2480 | 2480 | 2480 | 1 |
| 305 | 20230927 | 143100 | 956287930 | 2485 | 2485 | 2485 | 2485 | 403 |
| 306 | 20230927 | 143000 | 955286475 | 2485 | 2475 | 2485 | 2475 | 160 |
| 307 | 20230927 | 142900 | 954889475 | 2480 | 2480 | 2485 | 2480 | 351 |
| 308 | 20230927 | 142800 | 954017865 | 2475 | 2475 | 2475 | 2475 | 3 |
| 309 | 20230927 | 142700 | 954010440 | 2465 | 2460 | 2465 | 2460 | 4 |
| 310 | 20230927 | 142600 | 954000585 | 2450 | 2465 | 2465 | 2440 | 1357 |
| 311 | 20230927 | 142500 | 950675925 | 2465 | 2465 | 2470 | 2465 | 2518 |
| 312 | 20230927 | 142400 | 944464805 | 2465 | 2465 | 2465 | 2465 | 0 |
| 313 | 20230927 | 142300 | 944464805 | 2465 | 2465 | 2465 | 2465 | 21 |
| 314 | 20230927 | 142200 | 944413040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 315 | 20230927 | 142100 | 944413040 | 2465 | 2465 | 2465 | 2465 | 290 |
| 316 | 20230927 | 142000 | 943698190 | 2465 | 2455 | 2465 | 2455 | 39 |
| 317 | 20230927 | 141900 | 943602245 | 2455 | 2455 | 2455 | 2455 | 0 |
| 318 | 20230927 | 141800 | 943602245 | 2455 | 2455 | 2455 | 2455 | 0 |
| 319 | 20230927 | 141700 | 943602245 | 2455 | 2455 | 2455 | 2455 | 0 |
| 320 | 20230927 | 141600 | 943602245 | 2455 | 2465 | 2465 | 2455 | 1284 |
| 321 | 20230927 | 141500 | 940443305 | 2465 | 2465 | 2465 | 2465 | 12 |
| 322 | 20230927 | 141400 | 940413725 | 2465 | 2465 | 2465 | 2465 | 0 |
| 323 | 20230927 | 141300 | 940413725 | 2465 | 2480 | 2480 | 2465 | 38 |
| 324 | 20230927 | 141200 | 940319890 | 2465 | 2465 | 2465 | 2465 | 0 |
| 325 | 20230927 | 141100 | 940319890 | 2465 | 2465 | 2465 | 2465 | 216 |
| 326 | 20230927 | 141000 | 939787450 | 2460 | 2460 | 2460 | 2460 | 10 |
| 327 | 20230927 | 140900 | 939762850 | 2460 | 2460 | 2465 | 2460 | 2695 |
| 328 | 20230927 | 140800 | 933133145 | 2480 | 2480 | 2480 | 2480 | 0 |
| 329 | 20230927 | 140700 | 933133145 | 2480 | 2480 | 2480 | 2480 | 106 |
| 330 | 20230927 | 140600 | 932870265 | 2495 | 2495 | 2495 | 2495 | 0 |
| 331 | 20230927 | 140500 | 932870265 | 2495 | 2480 | 2495 | 2480 | 380 |
| 332 | 20230927 | 140400 | 931924270 | 2480 | 2500 | 2510 | 2430 | 8497 |
| 333 | 20230927 | 140300 | 910878160 | 2500 | 2505 | 2505 | 2500 | 20 |
| 334 | 20230927 | 140200 | 910828110 | 2490 | 2490 | 2490 | 2490 | 0 |
| 335 | 20230927 | 140100 | 910828110 | 2490 | 2490 | 2490 | 2490 | 38 |
| 336 | 20230927 | 140000 | 910733490 | 2490 | 2490 | 2490 | 2490 | 19 |
| 337 | 20230927 | 135900 | 910686180 | 2505 | 2505 | 2505 | 2505 | 0 |
| 338 | 20230927 | 135800 | 910686180 | 2505 | 2505 | 2505 | 2505 | 0 |
| 339 | 20230927 | 135700 | 910686180 | 2505 | 2505 | 2505 | 2505 | 0 |
| 340 | 20230927 | 135600 | 910686180 | 2505 | 2505 | 2505 | 2505 | 0 |
| 341 | 20230927 | 135500 | 910686180 | 2505 | 2500 | 2505 | 2500 | 148 |
| 342 | 20230927 | 135400 | 910315580 | 2495 | 2500 | 2500 | 2495 | 782 |
| 343 | 20230927 | 135300 | 908363705 | 2500 | 2500 | 2500 | 2500 | 0 |
| 344 | 20230927 | 135200 | 908363705 | 2500 | 2500 | 2500 | 2500 | 0 |
| 345 | 20230927 | 135100 | 908363705 | 2500 | 2510 | 2510 | 2500 | 126 |
| 346 | 20230927 | 135000 | 908048100 | 2515 | 2505 | 2515 | 2505 | 140 |
| 347 | 20230927 | 134900 | 907696100 | 2515 | 2515 | 2515 | 2515 | 10 |
| 348 | 20230927 | 134800 | 907670950 | 2515 | 2515 | 2515 | 2515 | 10 |
| 349 | 20230927 | 134700 | 907645800 | 2515 | 2520 | 2530 | 2515 | 421 |
| 350 | 20230927 | 134600 | 906585205 | 2540 | 2500 | 2540 | 2500 | 2526 |
| 351 | 20230927 | 134500 | 900191215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 352 | 20230927 | 134400 | 900191215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 353 | 20230927 | 134300 | 900191215 | 2500 | 2540 | 2545 | 2500 | 53 |
| 354 | 20230927 | 134200 | 900056735 | 2545 | 2545 | 2545 | 2540 | 1290 |
| 355 | 20230927 | 134100 | 896778075 | 2530 | 2515 | 2530 | 2515 | 164 |
| 356 | 20230927 | 134000 | 896363365 | 2510 | 2485 | 2510 | 2485 | 290 |
| 357 | 20230927 | 133900 | 895638415 | 2485 | 2485 | 2485 | 2485 | 129 |
| 358 | 20230927 | 133800 | 895317850 | 2490 | 2495 | 2495 | 2490 | 406 |
| 359 | 20230927 | 133700 | 894305660 | 2505 | 2515 | 2520 | 2500 | 1485 |
| 360 | 20230927 | 133600 | 890585925 | 2525 | 2525 | 2535 | 2515 | 504 |
| 361 | 20230927 | 133500 | 889315275 | 2535 | 2535 | 2540 | 2535 | 28 |
| 362 | 20230927 | 133400 | 889244210 | 2525 | 2515 | 2545 | 2515 | 176 |
| 363 | 20230927 | 133300 | 888798365 | 2510 | 2510 | 2520 | 2510 | 28 |
| 364 | 20230927 | 133200 | 888728045 | 2530 | 2500 | 2530 | 2500 | 243 |
| 365 | 20230927 | 133100 | 888116945 | 2495 | 2495 | 2500 | 2495 | 486 |
| 366 | 20230927 | 133000 | 886902560 | 2490 | 2470 | 2490 | 2470 | 104 |
| 367 | 20230927 | 132900 | 886644220 | 2480 | 2485 | 2485 | 2480 | 112 |
| 368 | 20230927 | 132800 | 886366300 | 2485 | 2485 | 2495 | 2475 | 200 |
| 369 | 20230927 | 132700 | 885868310 | 2485 | 2485 | 2495 | 2485 | 140 |
| 370 | 20230927 | 132600 | 885519040 | 2500 | 2480 | 2500 | 2480 | 1403 |
| 371 | 20230927 | 132500 | 882034575 | 2480 | 2480 | 2480 | 2480 | 0 |
| 372 | 20230927 | 132400 | 882034575 | 2480 | 2475 | 2480 | 2475 | 218 |
| 373 | 20230927 | 132300 | 881493985 | 2475 | 2465 | 2475 | 2465 | 6 |
| 374 | 20230927 | 132200 | 881479180 | 2460 | 2460 | 2460 | 2460 | 0 |
| 375 | 20230927 | 132100 | 881479180 | 2460 | 2460 | 2460 | 2460 | 3 |
| 376 | 20230927 | 132000 | 881471800 | 2450 | 2450 | 2460 | 2450 | 77 |
| 377 | 20230927 | 131900 | 881283110 | 2460 | 2460 | 2460 | 2460 | 5 |
| 378 | 20230927 | 131800 | 881270810 | 2460 | 2460 | 2460 | 2460 | 3 |
| 379 | 20230927 | 131700 | 881263430 | 2460 | 2460 | 2460 | 2460 | 0 |
| 380 | 20230927 | 131600 | 881263430 | 2460 | 2460 | 2460 | 2460 | 582 |
| 381 | 20230927 | 131500 | 879831710 | 2455 | 2450 | 2455 | 2450 | 23 |
| 382 | 20230927 | 131400 | 879775250 | 2450 | 2450 | 2450 | 2450 | 1 |
| 383 | 20230927 | 131300 | 879772800 | 2455 | 2455 | 2455 | 2455 | 0 |
| 384 | 20230927 | 131200 | 879772800 | 2455 | 2455 | 2455 | 2450 | 283 |
| 385 | 20230927 | 131100 | 879078210 | 2450 | 2440 | 2450 | 2440 | 2 |
| 386 | 20230927 | 131000 | 879073320 | 2460 | 2435 | 2460 | 2435 | 885 |
| 387 | 20230927 | 130900 | 876898695 | 2430 | 2430 | 2430 | 2430 | 0 |
| 388 | 20230927 | 130800 | 876898695 | 2430 | 2430 | 2430 | 2430 | 0 |
| 389 | 20230927 | 130700 | 876898695 | 2430 | 2430 | 2430 | 2430 | 2 |
| 390 | 20230927 | 130600 | 876893835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 391 | 20230927 | 130500 | 876893835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 392 | 20230927 | 130400 | 876893835 | 2440 | 2440 | 2440 | 2440 | 1 |
| 393 | 20230927 | 130300 | 876891395 | 2450 | 2450 | 2450 | 2450 | 0 |
| 394 | 20230927 | 130200 | 876891395 | 2450 | 2445 | 2450 | 2445 | 32 |
| 395 | 20230927 | 130100 | 876813150 | 2430 | 2430 | 2430 | 2430 | 2 |
| 396 | 20230927 | 130000 | 876808290 | 2430 | 2420 | 2430 | 2420 | 171 |
| 397 | 20230927 | 125900 | 876394380 | 2420 | 2420 | 2420 | 2420 | 0 |
| 398 | 20230927 | 125800 | 876394380 | 2420 | 2435 | 2435 | 2420 | 460 |
| 399 | 20230927 | 125700 | 875279470 | 2425 | 2440 | 2440 | 2410 | 3769 |
| 400 | 20230927 | 125600 | 866126070 | 2440 | 2440 | 2440 | 2440 | 10 |
| 401 | 20230927 | 125500 | 866101670 | 2440 | 2440 | 2440 | 2440 | 23 |
| 402 | 20230927 | 125400 | 866045550 | 2450 | 2450 | 2450 | 2435 | 229 |
| 403 | 20230927 | 125300 | 865486595 | 2455 | 2455 | 2465 | 2455 | 825 |
| 404 | 20230927 | 125200 | 863453000 | 2445 | 2445 | 2465 | 2445 | 88 |
| 405 | 20230927 | 125100 | 863237170 | 2440 | 2435 | 2440 | 2435 | 1727 |
| 406 | 20230927 | 125000 | 859031900 | 2440 | 2445 | 2445 | 2435 | 870 |
| 407 | 20230927 | 124900 | 856909130 | 2435 | 2440 | 2440 | 2435 | 1525 |
| 408 | 20230927 | 124800 | 853193155 | 2445 | 2465 | 2465 | 2445 | 1003 |
| 409 | 20230927 | 124700 | 850740545 | 2445 | 2460 | 2460 | 2445 | 1546 |
| 410 | 20230927 | 124600 | 846957305 | 2455 | 2455 | 2455 | 2455 | 102 |
| 411 | 20230927 | 124500 | 846706895 | 2455 | 2435 | 2455 | 2435 | 384 |
| 412 | 20230927 | 124400 | 845766400 | 2435 | 2435 | 2435 | 2435 | 300 |
| 413 | 20230927 | 124300 | 845035900 | 2450 | 2450 | 2450 | 2450 | 141 |
| 414 | 20230927 | 124200 | 844690450 | 2445 | 2435 | 2445 | 2435 | 42 |
| 415 | 20230927 | 124100 | 844587770 | 2435 | 2440 | 2440 | 2435 | 609 |
| 416 | 20230927 | 124000 | 843104610 | 2435 | 2440 | 2440 | 2435 | 521 |
| 417 | 20230927 | 123900 | 841833625 | 2450 | 2450 | 2450 | 2450 | 0 |
| 418 | 20230927 | 123800 | 841833625 | 2450 | 2435 | 2450 | 2435 | 946 |
| 419 | 20230927 | 123700 | 839529845 | 2435 | 2425 | 2435 | 2425 | 1129 |
| 420 | 20230927 | 123600 | 836786380 | 2420 | 2420 | 2420 | 2420 | 0 |
| 421 | 20230927 | 123500 | 836786380 | 2420 | 2420 | 2420 | 2420 | 343 |
| 422 | 20230927 | 123400 | 835956320 | 2420 | 2420 | 2420 | 2420 | 390 |
| 423 | 20230927 | 123300 | 835012520 | 2425 | 2425 | 2425 | 2425 | 0 |
| 424 | 20230927 | 123200 | 835012520 | 2425 | 2425 | 2425 | 2425 | 55 |
| 425 | 20230927 | 123100 | 834879145 | 2425 | 2425 | 2425 | 2425 | 412 |
| 426 | 20230927 | 123000 | 833880045 | 2425 | 2420 | 2425 | 2420 | 12 |
| 427 | 20230927 | 122900 | 833851000 | 2435 | 2430 | 2435 | 2430 | 42 |
| 428 | 20230927 | 122800 | 833748780 | 2420 | 2420 | 2420 | 2420 | 5 |
| 429 | 20230927 | 122700 | 833736680 | 2420 | 2420 | 2420 | 2420 | 0 |
| 430 | 20230927 | 122600 | 833736680 | 2420 | 2420 | 2420 | 2420 | 2 |
| 431 | 20230927 | 122500 | 833731840 | 2435 | 2435 | 2435 | 2435 | 0 |
| 432 | 20230927 | 122400 | 833731840 | 2435 | 2435 | 2435 | 2435 | 1 |
| 433 | 20230927 | 122300 | 833729405 | 2420 | 2420 | 2420 | 2420 | 0 |
| 434 | 20230927 | 122200 | 833729405 | 2420 | 2420 | 2420 | 2420 | 0 |
| 435 | 20230927 | 122100 | 833729405 | 2420 | 2425 | 2425 | 2420 | 3444 |
| 436 | 20230927 | 122000 | 825392525 | 2425 | 2425 | 2425 | 2425 | 99 |
| 437 | 20230927 | 121900 | 825152450 | 2435 | 2435 | 2435 | 2435 | 70 |
| 438 | 20230927 | 121800 | 824982000 | 2445 | 2435 | 2445 | 2435 | 6 |
| 439 | 20230927 | 121700 | 824967360 | 2425 | 2425 | 2425 | 2425 | 0 |
| 440 | 20230927 | 121600 | 824967360 | 2425 | 2425 | 2425 | 2425 | 0 |
| 441 | 20230927 | 121500 | 824967360 | 2425 | 2425 | 2425 | 2425 | 10 |
| 442 | 20230927 | 121400 | 824943110 | 2430 | 2430 | 2430 | 2430 | 0 |
| 443 | 20230927 | 121300 | 824943110 | 2430 | 2430 | 2430 | 2430 | 100 |
| 444 | 20230927 | 121200 | 824700110 | 2435 | 2425 | 2435 | 2420 | 2384 |
| 445 | 20230927 | 121100 | 818915170 | 2425 | 2425 | 2425 | 2425 | 0 |
| 446 | 20230927 | 121000 | 818915170 | 2425 | 2425 | 2425 | 2425 | 10 |
| 447 | 20230927 | 120900 | 818890920 | 2435 | 2435 | 2435 | 2435 | 0 |
| 448 | 20230927 | 120800 | 818890920 | 2435 | 2435 | 2435 | 2435 | 10 |
| 449 | 20230927 | 120700 | 818866570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 450 | 20230927 | 120600 | 818866570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 451 | 20230927 | 120500 | 818866570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 452 | 20230927 | 120400 | 818866570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 453 | 20230927 | 120300 | 818866570 | 2435 | 2435 | 2435 | 2435 | 50 |
| 454 | 20230927 | 120200 | 818744820 | 2435 | 2420 | 2435 | 2420 | 248 |
| 455 | 20230927 | 120100 | 818143910 | 2425 | 2435 | 2435 | 2425 | 304 |
| 456 | 20230927 | 120000 | 817404420 | 2435 | 2435 | 2435 | 2435 | 19 |
| 457 | 20230927 | 115900 | 817358155 | 2445 | 2435 | 2445 | 2435 | 208 |
| 458 | 20230927 | 115800 | 816851465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 459 | 20230927 | 115700 | 816851465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 460 | 20230927 | 115600 | 816851465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 461 | 20230927 | 115500 | 816851465 | 2435 | 2440 | 2440 | 2420 | 817 |
| 462 | 20230927 | 115400 | 814868065 | 2445 | 2450 | 2450 | 2445 | 982 |
| 463 | 20230927 | 115300 | 812466865 | 2450 | 2450 | 2450 | 2450 | 8 |
| 464 | 20230927 | 115200 | 812447265 | 2440 | 2440 | 2440 | 2440 | 201 |
| 465 | 20230927 | 115100 | 811956825 | 2445 | 2445 | 2445 | 2445 | 0 |
| 466 | 20230927 | 115000 | 811956825 | 2445 | 2430 | 2445 | 2430 | 51 |
| 467 | 20230927 | 114900 | 811832280 | 2435 | 2440 | 2440 | 2435 | 1000 |
| 468 | 20230927 | 114800 | 809395070 | 2455 | 2455 | 2455 | 2455 | 0 |
| 469 | 20230927 | 114700 | 809395070 | 2455 | 2455 | 2475 | 2455 | 988 |
| 470 | 20230927 | 114600 | 806969510 | 2450 | 2450 | 2450 | 2450 | 0 |
| 471 | 20230927 | 114500 | 806969510 | 2450 | 2445 | 2450 | 2440 | 1010 |
| 472 | 20230927 | 114400 | 804504905 | 2445 | 2445 | 2445 | 2445 | 305 |
| 473 | 20230927 | 114300 | 803759180 | 2445 | 2445 | 2445 | 2445 | 0 |
| 474 | 20230927 | 114200 | 803759180 | 2445 | 2445 | 2445 | 2445 | 12 |
| 475 | 20230927 | 114100 | 803729840 | 2450 | 2450 | 2450 | 2445 | 72 |
| 476 | 20230927 | 114000 | 803553500 | 2445 | 2445 | 2445 | 2445 | 99 |
| 477 | 20230927 | 113900 | 803311445 | 2450 | 2450 | 2450 | 2450 | 2 |
| 478 | 20230927 | 113800 | 803306545 | 2475 | 2470 | 2475 | 2470 | 2 |
| 479 | 20230927 | 113700 | 803301600 | 2450 | 2450 | 2450 | 2450 | 80 |
| 480 | 20230927 | 113600 | 803105600 | 2450 | 2460 | 2460 | 2450 | 739 |
| 481 | 20230927 | 113500 | 801291100 | 2460 | 2455 | 2465 | 2455 | 1648 |
| 482 | 20230927 | 113400 | 797236755 | 2465 | 2465 | 2465 | 2465 | 2 |
| 483 | 20230927 | 113300 | 797231825 | 2455 | 2455 | 2455 | 2455 | 0 |
| 484 | 20230927 | 113200 | 797231825 | 2455 | 2455 | 2455 | 2455 | 1 |
| 485 | 20230927 | 113100 | 797229370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 486 | 20230927 | 113000 | 797229370 | 2455 | 2460 | 2460 | 2455 | 16 |
| 487 | 20230927 | 112900 | 797190040 | 2500 | 2475 | 2500 | 2475 | 11 |
| 488 | 20230927 | 112800 | 797162590 | 2505 | 2470 | 2505 | 2470 | 2 |
| 489 | 20230927 | 112700 | 797157615 | 2480 | 2455 | 2510 | 2455 | 949 |
| 490 | 20230927 | 112600 | 794827670 | 2450 | 2430 | 2450 | 2430 | 979 |
| 491 | 20230927 | 112500 | 792434150 | 2435 | 2440 | 2455 | 2435 | 965 |
| 492 | 20230927 | 112400 | 790077545 | 2450 | 2465 | 2465 | 2450 | 3510 |
| 493 | 20230927 | 112300 | 781458145 | 2465 | 2475 | 2475 | 2465 | 1545 |
| 494 | 20230927 | 112200 | 777644250 | 2475 | 2475 | 2475 | 2475 | 8 |
| 495 | 20230927 | 112100 | 777624450 | 2475 | 2475 | 2475 | 2475 | 0 |
| 496 | 20230927 | 112000 | 777624450 | 2475 | 2480 | 2480 | 2475 | 221 |
| 497 | 20230927 | 111900 | 777077335 | 2480 | 2480 | 2480 | 2480 | 27 |
| 498 | 20230927 | 111800 | 777010375 | 2485 | 2480 | 2485 | 2480 | 271 |
| 499 | 20230927 | 111700 | 776338290 | 2480 | 2475 | 2480 | 2425 | 5335 |
| 500 | 20230927 | 111600 | 763213450 | 2470 | 2520 | 2535 | 2410 | 12597 |
| 501 | 20230927 | 111500 | 732290840 | 2520 | 2520 | 2520 | 2520 | 0 |
| 502 | 20230927 | 111400 | 732290840 | 2520 | 2520 | 2520 | 2515 | 291 |
| 503 | 20230927 | 111300 | 731558390 | 2520 | 2545 | 2545 | 2520 | 450 |
| 504 | 20230927 | 111200 | 730421705 | 2545 | 2530 | 2545 | 2520 | 309 |
| 505 | 20230927 | 111100 | 729635765 | 2540 | 2530 | 2545 | 2525 | 596 |
| 506 | 20230927 | 111000 | 728123770 | 2530 | 2480 | 2535 | 2480 | 2143 |
| 507 | 20230927 | 110900 | 722774040 | 2485 | 2505 | 2505 | 2485 | 1528 |
| 508 | 20230927 | 110800 | 718965070 | 2510 | 2520 | 2520 | 2505 | 208 |
| 509 | 20230927 | 110700 | 718442180 | 2520 | 2510 | 2520 | 2500 | 1454 |
| 510 | 20230927 | 110600 | 714799535 | 2505 | 2545 | 2545 | 2500 | 1728 |
| 511 | 20230927 | 110500 | 710458080 | 2545 | 2545 | 2545 | 2545 | 157 |
| 512 | 20230927 | 110400 | 710058515 | 2545 | 2540 | 2545 | 2525 | 1908 |
| 513 | 20230927 | 110300 | 705228330 | 2540 | 2575 | 2575 | 2535 | 524 |
| 514 | 20230927 | 110200 | 703894355 | 2585 | 2580 | 2645 | 2540 | 14061 |
| 515 | 20230927 | 110100 | 667394160 | 2540 | 2490 | 2590 | 2490 | 6608 |
| 516 | 20230927 | 110000 | 650651255 | 2485 | 2485 | 2485 | 2485 | 319 |
| 517 | 20230927 | 105900 | 649858540 | 2490 | 2495 | 2495 | 2480 | 694 |
| 518 | 20230927 | 105800 | 648133085 | 2495 | 2490 | 2500 | 2490 | 110 |
| 519 | 20230927 | 105700 | 647858650 | 2475 | 2470 | 2475 | 2470 | 145 |
| 520 | 20230927 | 105600 | 647499825 | 2460 | 2470 | 2470 | 2460 | 10 |
| 521 | 20230927 | 105500 | 647475205 | 2465 | 2465 | 2465 | 2465 | 5 |
| 522 | 20230927 | 105400 | 647462880 | 2465 | 2465 | 2465 | 2465 | 3 |
| 523 | 20230927 | 105300 | 647455485 | 2460 | 2435 | 2475 | 2435 | 1006 |
| 524 | 20230927 | 105200 | 644990365 | 2435 | 2430 | 2435 | 2430 | 757 |
| 525 | 20230927 | 105100 | 643150030 | 2425 | 2425 | 2425 | 2425 | 409 |
| 526 | 20230927 | 105000 | 642158205 | 2425 | 2415 | 2425 | 2415 | 12 |
| 527 | 20230927 | 104900 | 642129215 | 2420 | 2420 | 2420 | 2420 | 0 |
| 528 | 20230927 | 104800 | 642129215 | 2420 | 2410 | 2420 | 2410 | 52 |
| 529 | 20230927 | 104700 | 642003635 | 2415 | 2415 | 2415 | 2415 | 300 |
| 530 | 20230927 | 104600 | 641279135 | 2425 | 2425 | 2425 | 2425 | 1 |
| 531 | 20230927 | 104500 | 641276710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 532 | 20230927 | 104400 | 641276710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 533 | 20230927 | 104300 | 641276710 | 2425 | 2425 | 2425 | 2425 | 0 |
| 534 | 20230927 | 104200 | 641276710 | 2425 | 2425 | 2425 | 2425 | 1 |
| 535 | 20230927 | 104100 | 641274285 | 2425 | 2425 | 2425 | 2425 | 41 |
| 536 | 20230927 | 104000 | 641174860 | 2430 | 2425 | 2430 | 2425 | 224 |
| 537 | 20230927 | 103900 | 640631645 | 2430 | 2430 | 2430 | 2430 | 0 |
| 538 | 20230927 | 103800 | 640631645 | 2430 | 2430 | 2430 | 2430 | 1 |
| 539 | 20230927 | 103700 | 640629215 | 2430 | 2430 | 2430 | 2430 | 6 |
| 540 | 20230927 | 103600 | 640614635 | 2430 | 2430 | 2430 | 2430 | 102 |
| 541 | 20230927 | 103500 | 640366775 | 2425 | 2430 | 2430 | 2425 | 14 |
| 542 | 20230927 | 103400 | 640332810 | 2430 | 2430 | 2430 | 2430 | 0 |
| 543 | 20230927 | 103300 | 640332810 | 2430 | 2415 | 2430 | 2415 | 1668 |
| 544 | 20230927 | 103200 | 636295880 | 2420 | 2420 | 2420 | 2420 | 1 |
| 545 | 20230927 | 103100 | 636293460 | 2420 | 2420 | 2420 | 2415 | 3 |
| 546 | 20230927 | 103000 | 636286205 | 2420 | 2415 | 2420 | 2400 | 219 |
| 547 | 20230927 | 102900 | 635758810 | 2420 | 2420 | 2420 | 2420 | 0 |
| 548 | 20230927 | 102800 | 635758810 | 2420 | 2420 | 2420 | 2420 | 0 |
| 549 | 20230927 | 102700 | 635758810 | 2420 | 2420 | 2420 | 2420 | 71 |
| 550 | 20230927 | 102600 | 635586990 | 2425 | 2425 | 2425 | 2425 | 201 |
| 551 | 20230927 | 102500 | 635099565 | 2425 | 2430 | 2430 | 2420 | 32 |
| 552 | 20230927 | 102400 | 635021975 | 2425 | 2415 | 2425 | 2415 | 283 |
| 553 | 20230927 | 102300 | 634336215 | 2410 | 2425 | 2425 | 2410 | 236 |
| 554 | 20230927 | 102200 | 633767250 | 2425 | 2420 | 2425 | 2420 | 141 |
| 555 | 20230927 | 102100 | 633426025 | 2420 | 2415 | 2420 | 2415 | 351 |
| 556 | 20230927 | 102000 | 632577075 | 2420 | 2420 | 2425 | 2415 | 28 |
| 557 | 20230927 | 101900 | 632509400 | 2425 | 2425 | 2425 | 2425 | 1 |
| 558 | 20230927 | 101800 | 632506975 | 2420 | 2425 | 2425 | 2420 | 92 |
| 559 | 20230927 | 101700 | 632284115 | 2425 | 2420 | 2425 | 2420 | 54 |
| 560 | 20230927 | 101600 | 632153430 | 2420 | 2425 | 2425 | 2415 | 27 |
| 561 | 20230927 | 101500 | 632088165 | 2425 | 2415 | 2435 | 2415 | 25 |
| 562 | 20230927 | 101400 | 632027625 | 2420 | 2415 | 2420 | 2415 | 843 |
| 563 | 20230927 | 101300 | 629990930 | 2410 | 2405 | 2410 | 2405 | 990 |
| 564 | 20230927 | 101200 | 627607240 | 2405 | 2395 | 2405 | 2395 | 2 |
| 565 | 20230927 | 101100 | 627602440 | 2385 | 2395 | 2395 | 2385 | 20 |
| 566 | 20230927 | 101000 | 627554585 | 2400 | 2395 | 2400 | 2395 | 26 |
| 567 | 20230927 | 100900 | 627492240 | 2395 | 2400 | 2400 | 2395 | 401 |
| 568 | 20230927 | 100800 | 626529845 | 2400 | 2400 | 2400 | 2400 | 1 |
| 569 | 20230927 | 100700 | 626527445 | 2400 | 2395 | 2400 | 2395 | 223 |
| 570 | 20230927 | 100600 | 625993355 | 2395 | 2390 | 2395 | 2390 | 11 |
| 571 | 20230927 | 100500 | 625967060 | 2390 | 2375 | 2395 | 2375 | 199 |
| 572 | 20230927 | 100400 | 625492005 | 2380 | 2370 | 2385 | 2370 | 4167 |
| 573 | 20230927 | 100300 | 615572615 | 2365 | 2370 | 2370 | 2355 | 1461 |
| 574 | 20230927 | 100200 | 612123365 | 2370 | 2380 | 2380 | 2370 | 502 |
| 575 | 20230927 | 100100 | 610933075 | 2380 | 2385 | 2385 | 2375 | 652 |
| 576 | 20230927 | 100000 | 609381445 | 2390 | 2410 | 2415 | 2390 | 1235 |
| 577 | 20230927 | 095900 | 606416375 | 2415 | 2410 | 2415 | 2410 | 559 |
| 578 | 20230927 | 095800 | 605069070 | 2410 | 2410 | 2415 | 2400 | 225 |
| 579 | 20230927 | 095700 | 604528835 | 2415 | 2415 | 2415 | 2415 | 0 |
| 580 | 20230927 | 095600 | 604528835 | 2415 | 2415 | 2415 | 2410 | 15 |
| 581 | 20230927 | 095500 | 604492660 | 2415 | 2410 | 2415 | 2410 | 13 |
| 582 | 20230927 | 095400 | 604461305 | 2415 | 2415 | 2415 | 2415 | 100 |
| 583 | 20230927 | 095300 | 604219805 | 2415 | 2415 | 2415 | 2415 | 1 |
| 584 | 20230927 | 095200 | 604217390 | 2410 | 2410 | 2410 | 2410 | 27 |
| 585 | 20230927 | 095100 | 604152320 | 2410 | 2410 | 2410 | 2410 | 73 |
| 586 | 20230927 | 095000 | 603976390 | 2415 | 2410 | 2415 | 2410 | 454 |
| 587 | 20230927 | 094900 | 602882240 | 2415 | 2415 | 2415 | 2415 | 36 |
| 588 | 20230927 | 094800 | 602795300 | 2415 | 2415 | 2415 | 2410 | 792 |
| 589 | 20230927 | 094700 | 600886565 | 2415 | 2415 | 2415 | 2415 | 982 |
| 590 | 20230927 | 094600 | 598515035 | 2415 | 2410 | 2415 | 2405 | 334 |
| 591 | 20230927 | 094500 | 597710045 | 2405 | 2405 | 2405 | 2405 | 622 |
| 592 | 20230927 | 094400 | 596214135 | 2405 | 2405 | 2410 | 2405 | 1011 |
| 593 | 20230927 | 094300 | 593777790 | 2410 | 2410 | 2410 | 2410 | 3 |
| 594 | 20230927 | 094200 | 593770560 | 2415 | 2410 | 2415 | 2395 | 9 |
| 595 | 20230927 | 094100 | 593748920 | 2415 | 2400 | 2415 | 2390 | 112 |
| 596 | 20230927 | 094000 | 593480885 | 2390 | 2390 | 2415 | 2390 | 1414 |
| 597 | 20230927 | 093900 | 590098760 | 2400 | 2405 | 2405 | 2385 | 1587 |
| 598 | 20230927 | 093800 | 586299860 | 2410 | 2405 | 2410 | 2400 | 551 |
| 599 | 20230927 | 093700 | 584975450 | 2405 | 2405 | 2405 | 2405 | 85 |
| 600 | 20230927 | 093600 | 584771025 | 2410 | 2400 | 2410 | 2400 | 340 |
| 601 | 20230927 | 093500 | 583953485 | 2405 | 2415 | 2415 | 2405 | 1330 |
| 602 | 20230927 | 093400 | 580751425 | 2420 | 2420 | 2420 | 2420 | 154 |
| 603 | 20230927 | 093300 | 580378745 | 2420 | 2420 | 2420 | 2420 | 543 |
| 604 | 20230927 | 093200 | 579064685 | 2420 | 2420 | 2420 | 2420 | 368 |
| 605 | 20230927 | 093100 | 578174125 | 2420 | 2425 | 2425 | 2420 | 137 |
| 606 | 20230927 | 093000 | 577842120 | 2425 | 2425 | 2430 | 2425 | 1097 |
| 607 | 20230927 | 092900 | 575181845 | 2430 | 2430 | 2430 | 2425 | 2016 |
| 608 | 20230927 | 092800 | 570291800 | 2430 | 2425 | 2435 | 2425 | 145 |
| 609 | 20230927 | 092700 | 569939540 | 2430 | 2430 | 2430 | 2430 | 114 |
| 610 | 20230927 | 092600 | 569662520 | 2425 | 2435 | 2440 | 2425 | 413 |
| 611 | 20230927 | 092500 | 568657325 | 2430 | 2420 | 2430 | 2420 | 4643 |
| 612 | 20230927 | 092400 | 557397710 | 2420 | 2445 | 2445 | 2420 | 511 |
| 613 | 20230927 | 092300 | 556153450 | 2445 | 2455 | 2455 | 2440 | 1141 |
| 614 | 20230927 | 092200 | 553363675 | 2455 | 2420 | 2455 | 2420 | 4453 |
| 615 | 20230927 | 092100 | 542534730 | 2415 | 2490 | 2490 | 2405 | 5535 |
| 616 | 20230927 | 092000 | 529083625 | 2490 | 2505 | 2510 | 2490 | 7958 |
| 617 | 20230927 | 091900 | 509167215 | 2505 | 2525 | 2525 | 2505 | 6239 |
| 618 | 20230927 | 091800 | 493518105 | 2525 | 2555 | 2560 | 2525 | 13319 |
| 619 | 20230927 | 091700 | 459565925 | 2580 | 2600 | 2610 | 2510 | 17036 |
| 620 | 20230927 | 091600 | 416202795 | 2585 | 2635 | 2645 | 2505 | 46267 |
| 621 | 20230927 | 091500 | 297036785 | 2535 | 2525 | 2690 | 2525 | 74099 |
| 622 | 20230927 | 091400 | 103371520 | 2500 | 2500 | 2500 | 2500 | 0 |
| 623 | 20230927 | 091300 | 103371520 | 2500 | 2500 | 2500 | 2500 | 669 |
| 624 | 20230927 | 091200 | 101699020 | 2490 | 2495 | 2500 | 2490 | 3593 |
| 625 | 20230927 | 091100 | 92743550 | 2495 | 2470 | 2500 | 2460 | 6515 |
| 626 | 20230927 | 091000 | 76552415 | 2460 | 2460 | 2460 | 2450 | 4877 |
| 627 | 20230927 | 090900 | 64589290 | 2460 | 2415 | 2460 | 2400 | 4040 |
| 628 | 20230927 | 090800 | 54779005 | 2420 | 2410 | 2450 | 2410 | 4019 |
| 629 | 20230927 | 090700 | 44969545 | 2430 | 2385 | 2450 | 2385 | 3093 |
| 630 | 20230927 | 090600 | 37514145 | 2385 | 2385 | 2385 | 2385 | 980 |
| 631 | 20230927 | 090500 | 35176845 | 2385 | 2350 | 2385 | 2350 | 1075 |
| 632 | 20230927 | 090400 | 32614635 | 2350 | 2320 | 2350 | 2320 | 2349 |
| 633 | 20230927 | 090300 | 27119330 | 2320 | 2320 | 2320 | 2320 | 0 |
| 634 | 20230927 | 090200 | 27119330 | 2320 | 2305 | 2320 | 2275 | 3595 |
| 635 | 20230927 | 090100 | 18921975 | 2300 | 2300 | 2300 | 2300 | 760 |
| 636 | 20230927 | 090000 | 17173975 | 2275 | 2275 | 2275 | 2275 | 7549 |