29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 3 | 20230927 | 190100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20230927 | 190000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20230927 | 185900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20230927 | 185800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20230927 | 185700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20230927 | 185600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20230927 | 185500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20230927 | 185400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20230927 | 185300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20230927 | 185200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20230927 | 185100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20230927 | 185000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20230927 | 184900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20230927 | 184800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20230927 | 184700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20230927 | 184600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20230927 | 184500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20230927 | 184400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20230927 | 184300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20230927 | 184200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20230927 | 184100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20230927 | 184000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20230927 | 183900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20230927 | 183800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20230927 | 183700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20230927 | 183600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20230927 | 183500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20230927 | 183400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20230927 | 183300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20230927 | 183200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 33 | 20230927 | 183100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20230927 | 183000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20230927 | 182900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20230927 | 182800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20230927 | 182700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20230927 | 182600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20230927 | 182500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20230927 | 182400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20230927 | 182300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20230927 | 182200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20230927 | 182100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20230927 | 182000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20230927 | 181900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20230927 | 181800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20230927 | 181700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20230927 | 181600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20230927 | 181500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20230927 | 181400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20230927 | 181300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20230927 | 181200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20230927 | 181100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20230927 | 181000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20230927 | 180900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20230927 | 180800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20230927 | 180700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20230927 | 180600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20230927 | 180500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20230927 | 180400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20230927 | 180300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20230927 | 180200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 63 | 20230927 | 180100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20230927 | 180000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20230927 | 175900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20230927 | 175800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20230927 | 175700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20230927 | 175600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20230927 | 175500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20230927 | 175400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20230927 | 175300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20230927 | 175200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20230927 | 175100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20230927 | 175000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20230927 | 174900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20230927 | 174800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20230927 | 174700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20230927 | 174600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20230927 | 174500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20230927 | 174400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20230927 | 174300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20230927 | 174200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20230927 | 174100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20230927 | 174000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20230927 | 173900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20230927 | 173800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20230927 | 173700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20230927 | 173600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20230927 | 173500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20230927 | 173400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20230927 | 173300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20230927 | 173200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 93 | 20230927 | 173100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20230927 | 173000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20230927 | 172900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20230927 | 172800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20230927 | 172700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20230927 | 172600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20230927 | 172500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20230927 | 172400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20230927 | 172300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20230927 | 172200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20230927 | 172100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20230927 | 172000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20230927 | 171900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20230927 | 171800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20230927 | 171700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20230927 | 171600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20230927 | 171500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20230927 | 171400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20230927 | 171300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20230927 | 171200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20230927 | 171100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20230927 | 171000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20230927 | 170900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20230927 | 170800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20230927 | 170700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20230927 | 170600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20230927 | 170500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20230927 | 170400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20230927 | 170300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20230927 | 170200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 123 | 20230927 | 170100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20230927 | 170000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20230927 | 165900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20230927 | 165800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20230927 | 165700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20230927 | 165600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20230927 | 165500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20230927 | 165400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20230927 | 165300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20230927 | 165200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20230927 | 165100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20230927 | 165000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20230927 | 164900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20230927 | 164800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20230927 | 164700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20230927 | 164600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20230927 | 164500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20230927 | 164400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20230927 | 164300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20230927 | 164200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20230927 | 164100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20230927 | 164000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20230927 | 163900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20230927 | 163800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20230927 | 163700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20230927 | 163600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20230927 | 163500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20230927 | 163400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20230927 | 163300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20230927 | 163200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 153 | 20230927 | 163100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20230927 | 163000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20230927 | 162900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20230927 | 162800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20230927 | 162700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20230927 | 162600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20230927 | 162500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20230927 | 162400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20230927 | 162300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20230927 | 162200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20230927 | 162100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20230927 | 162000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20230927 | 161900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20230927 | 161800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20230927 | 161700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20230927 | 161600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20230927 | 161500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20230927 | 161400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20230927 | 161300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20230927 | 161200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20230927 | 161100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20230927 | 161000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20230927 | 160900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20230927 | 160800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20230927 | 160700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20230927 | 160600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20230927 | 160500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20230927 | 160400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20230927 | 160300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20230927 | 160200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 183 | 20230927 | 160100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20230927 | 160000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20230927 | 155900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20230927 | 155800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20230927 | 155700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20230927 | 155600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20230927 | 155500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20230927 | 155400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20230927 | 155300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20230927 | 155200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20230927 | 155100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20230927 | 155000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20230927 | 154900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20230927 | 154800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20230927 | 154700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20230927 | 154600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20230927 | 154500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20230927 | 154400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20230927 | 154300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20230927 | 154200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20230927 | 154100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20230927 | 154000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20230927 | 153900 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20230927 | 153800 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20230927 | 153700 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20230927 | 153600 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20230927 | 153500 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20230927 | 153400 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20230927 | 153300 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20230927 | 153200 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 213 | 20230927 | 153100 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20230927 | 153000 | 1004379355 | 2315 | 2315 | 2315 | 2315 | 5992 |
| 215 | 20230927 | 152900 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20230927 | 152800 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20230927 | 152700 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20230927 | 152600 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20230927 | 152500 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20230927 | 152400 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20230927 | 152300 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20230927 | 152200 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20230927 | 152100 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20230927 | 152000 | 990507875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20230927 | 151900 | 990507875 | 2310 | 2305 | 2310 | 2300 | 1019 |
| 226 | 20230927 | 151800 | 988159515 | 2305 | 2310 | 2310 | 2300 | 462 |
| 227 | 20230927 | 151700 | 987096165 | 2310 | 2310 | 2310 | 2310 | 1062 |
| 228 | 20230927 | 151600 | 984642945 | 2310 | 2310 | 2310 | 2300 | 508 |
| 229 | 20230927 | 151500 | 983473520 | 2305 | 2310 | 2315 | 2305 | 3536 |
| 230 | 20230927 | 151400 | 975310970 | 2315 | 2315 | 2315 | 2310 | 657 |
| 231 | 20230927 | 151300 | 973790735 | 2315 | 2310 | 2315 | 2310 | 360 |
| 232 | 20230927 | 151200 | 972957830 | 2310 | 2310 | 2310 | 2310 | 901 |
| 233 | 20230927 | 151100 | 970876520 | 2310 | 2310 | 2310 | 2310 | 3 |
| 234 | 20230927 | 151000 | 970869590 | 2310 | 2310 | 2310 | 2305 | 91 |
| 235 | 20230927 | 150900 | 970659780 | 2315 | 2315 | 2315 | 2305 | 124 |
| 236 | 20230927 | 150800 | 970373595 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20230927 | 150700 | 970373595 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20230927 | 150600 | 970373595 | 2315 | 2310 | 2315 | 2310 | 4430 |
| 239 | 20230927 | 150500 | 960140290 | 2310 | 2310 | 2315 | 2310 | 6205 |
| 240 | 20230927 | 150400 | 945802715 | 2315 | 2310 | 2315 | 2310 | 2101 |
| 241 | 20230927 | 150300 | 940949390 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20230927 | 150200 | 940949390 | 2315 | 2315 | 2315 | 2315 | 0 |
| 243 | 20230927 | 150100 | 940949390 | 2315 | 2315 | 2315 | 2315 | 0 |
| 244 | 20230927 | 150000 | 940949390 | 2315 | 2310 | 2315 | 2310 | 303 |
| 245 | 20230927 | 145900 | 940249455 | 2315 | 2315 | 2315 | 2315 | 358 |
| 246 | 20230927 | 145800 | 939420685 | 2315 | 2315 | 2315 | 2315 | 166 |
| 247 | 20230927 | 145700 | 939036395 | 2315 | 2315 | 2315 | 2315 | 0 |
| 248 | 20230927 | 145600 | 939036395 | 2315 | 2315 | 2315 | 2315 | 11 |
| 249 | 20230927 | 145500 | 939010930 | 2315 | 2310 | 2315 | 2310 | 1601 |
| 250 | 20230927 | 145400 | 935307065 | 2315 | 2315 | 2315 | 2310 | 383 |
| 251 | 20230927 | 145300 | 934420670 | 2315 | 2310 | 2315 | 2310 | 11 |
| 252 | 20230927 | 145200 | 934395255 | 2310 | 2310 | 2310 | 2310 | 2 |
| 253 | 20230927 | 145100 | 934390635 | 2315 | 2310 | 2315 | 2310 | 51 |
| 254 | 20230927 | 145000 | 934272820 | 2315 | 2315 | 2315 | 2315 | 0 |
| 255 | 20230927 | 144900 | 934272820 | 2315 | 2305 | 2315 | 2305 | 130 |
| 256 | 20230927 | 144800 | 933972980 | 2315 | 2315 | 2315 | 2315 | 10 |
| 257 | 20230927 | 144700 | 933949830 | 2315 | 2315 | 2315 | 2305 | 1130 |
| 258 | 20230927 | 144600 | 931344680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 259 | 20230927 | 144500 | 931344680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 260 | 20230927 | 144400 | 931344680 | 2315 | 2310 | 2315 | 2310 | 666 |
| 261 | 20230927 | 144300 | 929803040 | 2315 | 2310 | 2315 | 2310 | 1424 |
| 262 | 20230927 | 144200 | 926513595 | 2310 | 2315 | 2315 | 2310 | 1127 |
| 263 | 20230927 | 144100 | 923909975 | 2315 | 2315 | 2315 | 2315 | 102 |
| 264 | 20230927 | 144000 | 923673845 | 2305 | 2305 | 2305 | 2305 | 5500 |
| 265 | 20230927 | 143900 | 910996345 | 2315 | 2315 | 2315 | 2315 | 0 |
| 266 | 20230927 | 143800 | 910996345 | 2315 | 2315 | 2315 | 2315 | 0 |
| 267 | 20230927 | 143700 | 910996345 | 2315 | 2315 | 2315 | 2315 | 200 |
| 268 | 20230927 | 143600 | 910533345 | 2315 | 2315 | 2315 | 2315 | 0 |
| 269 | 20230927 | 143500 | 910533345 | 2315 | 2315 | 2315 | 2315 | 1 |
| 270 | 20230927 | 143400 | 910531030 | 2315 | 2315 | 2315 | 2315 | 4163 |
| 271 | 20230927 | 143300 | 900893685 | 2315 | 2310 | 2315 | 2310 | 1561 |
| 272 | 20230927 | 143200 | 897287765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 273 | 20230927 | 143100 | 897287765 | 2310 | 2310 | 2310 | 2310 | 1 |
| 274 | 20230927 | 143000 | 897285455 | 2305 | 2310 | 2310 | 2305 | 212 |
| 275 | 20230927 | 142900 | 896795750 | 2310 | 2310 | 2310 | 2310 | 0 |
| 276 | 20230927 | 142800 | 896795750 | 2310 | 2305 | 2310 | 2305 | 2 |
| 277 | 20230927 | 142700 | 896791135 | 2310 | 2305 | 2310 | 2300 | 189 |
| 278 | 20230927 | 142600 | 896355490 | 2310 | 2310 | 2310 | 2310 | 1 |
| 279 | 20230927 | 142500 | 896353180 | 2315 | 2315 | 2315 | 2315 | 0 |
| 280 | 20230927 | 142400 | 896353180 | 2315 | 2315 | 2315 | 2315 | 4 |
| 281 | 20230927 | 142300 | 896343920 | 2315 | 2315 | 2315 | 2315 | 2297 |
| 282 | 20230927 | 142200 | 891026365 | 2320 | 2315 | 2320 | 2315 | 3 |
| 283 | 20230927 | 142100 | 891019415 | 2320 | 2315 | 2320 | 2315 | 51 |
| 284 | 20230927 | 142000 | 890901345 | 2320 | 2320 | 2320 | 2320 | 0 |
| 285 | 20230927 | 141900 | 890901345 | 2320 | 2315 | 2320 | 2315 | 3 |
| 286 | 20230927 | 141800 | 890894390 | 2320 | 2325 | 2325 | 2320 | 8082 |
| 287 | 20230927 | 141700 | 872130245 | 2325 | 2320 | 2325 | 2320 | 3994 |
| 288 | 20230927 | 141600 | 862863660 | 2320 | 2320 | 2320 | 2320 | 107 |
| 289 | 20230927 | 141500 | 862615420 | 2320 | 2320 | 2320 | 2320 | 73 |
| 290 | 20230927 | 141400 | 862446060 | 2320 | 2320 | 2320 | 2320 | 102 |
| 291 | 20230927 | 141300 | 862209420 | 2320 | 2315 | 2320 | 2315 | 372 |
| 292 | 20230927 | 141200 | 861346985 | 2320 | 2315 | 2320 | 2315 | 101 |
| 293 | 20230927 | 141100 | 861113165 | 2320 | 2320 | 2320 | 2320 | 0 |
| 294 | 20230927 | 141000 | 861113165 | 2320 | 2320 | 2320 | 2320 | 1292 |
| 295 | 20230927 | 140900 | 858115725 | 2320 | 2320 | 2320 | 2320 | 300 |
| 296 | 20230927 | 140800 | 857419725 | 2320 | 2320 | 2320 | 2320 | 507 |
| 297 | 20230927 | 140700 | 856243485 | 2315 | 2320 | 2320 | 2315 | 455 |
| 298 | 20230927 | 140600 | 855190010 | 2320 | 2320 | 2320 | 2320 | 0 |
| 299 | 20230927 | 140500 | 855190010 | 2320 | 2320 | 2320 | 2315 | 3 |
| 300 | 20230927 | 140400 | 855183055 | 2320 | 2320 | 2320 | 2320 | 0 |
| 301 | 20230927 | 140300 | 855183055 | 2320 | 2320 | 2320 | 2320 | 4987 |
| 302 | 20230927 | 140200 | 843613215 | 2320 | 2320 | 2320 | 2320 | 17 |
| 303 | 20230927 | 140100 | 843573775 | 2320 | 2320 | 2320 | 2320 | 3 |
| 304 | 20230927 | 140000 | 843566815 | 2320 | 2315 | 2320 | 2315 | 341 |
| 305 | 20230927 | 135900 | 842777395 | 2315 | 2315 | 2315 | 2315 | 0 |
| 306 | 20230927 | 135800 | 842777395 | 2315 | 2315 | 2315 | 2315 | 160 |
| 307 | 20230927 | 135700 | 842406995 | 2315 | 2315 | 2315 | 2315 | 0 |
| 308 | 20230927 | 135600 | 842406995 | 2315 | 2305 | 2315 | 2305 | 862 |
| 309 | 20230927 | 135500 | 840420055 | 2315 | 2305 | 2315 | 2305 | 801 |
| 310 | 20230927 | 135400 | 838573740 | 2310 | 2310 | 2310 | 2310 | 90 |
| 311 | 20230927 | 135300 | 838365840 | 2305 | 2310 | 2310 | 2305 | 91 |
| 312 | 20230927 | 135200 | 838156080 | 2305 | 2310 | 2310 | 2305 | 1048 |
| 313 | 20230927 | 135100 | 835740200 | 2310 | 2310 | 2310 | 2310 | 4 |
| 314 | 20230927 | 135000 | 835730960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 315 | 20230927 | 134900 | 835730960 | 2315 | 2315 | 2315 | 2315 | 1 |
| 316 | 20230927 | 134800 | 835728645 | 2320 | 2320 | 2320 | 2320 | 131 |
| 317 | 20230927 | 134700 | 835424725 | 2320 | 2320 | 2320 | 2320 | 0 |
| 318 | 20230927 | 134600 | 835424725 | 2320 | 2320 | 2320 | 2320 | 0 |
| 319 | 20230927 | 134500 | 835424725 | 2320 | 2320 | 2320 | 2320 | 2 |
| 320 | 20230927 | 134400 | 835420085 | 2320 | 2320 | 2320 | 2320 | 1 |
| 321 | 20230927 | 134300 | 835417765 | 2305 | 2310 | 2310 | 2305 | 1896 |
| 322 | 20230927 | 134200 | 831038425 | 2320 | 2310 | 2320 | 2310 | 2 |
| 323 | 20230927 | 134100 | 831033795 | 2320 | 2320 | 2320 | 2320 | 77 |
| 324 | 20230927 | 134000 | 830855155 | 2320 | 2320 | 2320 | 2320 | 10 |
| 325 | 20230927 | 133900 | 830831955 | 2320 | 2315 | 2320 | 2310 | 194 |
| 326 | 20230927 | 133800 | 830383645 | 2315 | 2320 | 2320 | 2310 | 175 |
| 327 | 20230927 | 133700 | 829978680 | 2320 | 2320 | 2320 | 2320 | 36 |
| 328 | 20230927 | 133600 | 829895160 | 2320 | 2320 | 2320 | 2320 | 0 |
| 329 | 20230927 | 133500 | 829895160 | 2320 | 2320 | 2320 | 2320 | 80 |
| 330 | 20230927 | 133400 | 829709560 | 2320 | 2320 | 2320 | 2320 | 0 |
| 331 | 20230927 | 133300 | 829709560 | 2320 | 2320 | 2320 | 2320 | 379 |
| 332 | 20230927 | 133200 | 828830280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 333 | 20230927 | 133100 | 828830280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 334 | 20230927 | 133000 | 828830280 | 2320 | 2310 | 2320 | 2310 | 506 |
| 335 | 20230927 | 132900 | 827661320 | 2310 | 2310 | 2310 | 2310 | 211 |
| 336 | 20230927 | 132800 | 827173910 | 2310 | 2310 | 2310 | 2310 | 310 |
| 337 | 20230927 | 132700 | 826457810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 338 | 20230927 | 132600 | 826457810 | 2320 | 2315 | 2320 | 2315 | 215 |
| 339 | 20230927 | 132500 | 825959510 | 2320 | 2320 | 2320 | 2320 | 52 |
| 340 | 20230927 | 132400 | 825838870 | 2320 | 2320 | 2320 | 2320 | 1 |
| 341 | 20230927 | 132300 | 825836550 | 2310 | 2320 | 2320 | 2310 | 501 |
| 342 | 20230927 | 132200 | 824679230 | 2315 | 2315 | 2315 | 2315 | 1 |
| 343 | 20230927 | 132100 | 824676915 | 2320 | 2320 | 2320 | 2320 | 1001 |
| 344 | 20230927 | 132000 | 822354595 | 2320 | 2320 | 2320 | 2320 | 69 |
| 345 | 20230927 | 131900 | 822194515 | 2320 | 2320 | 2320 | 2320 | 50 |
| 346 | 20230927 | 131800 | 822078515 | 2320 | 2325 | 2325 | 2320 | 583 |
| 347 | 20230927 | 131700 | 820725950 | 2320 | 2320 | 2320 | 2320 | 418 |
| 348 | 20230927 | 131600 | 819756190 | 2320 | 2320 | 2320 | 2320 | 250 |
| 349 | 20230927 | 131500 | 819176190 | 2320 | 2310 | 2320 | 2300 | 4902 |
| 350 | 20230927 | 131400 | 807838425 | 2320 | 2320 | 2320 | 2320 | 13 |
| 351 | 20230927 | 131300 | 807808265 | 2320 | 2320 | 2320 | 2320 | 75 |
| 352 | 20230927 | 131200 | 807634265 | 2320 | 2320 | 2320 | 2320 | 741 |
| 353 | 20230927 | 131100 | 805915145 | 2320 | 2320 | 2320 | 2320 | 0 |
| 354 | 20230927 | 131000 | 805915145 | 2320 | 2320 | 2320 | 2320 | 1 |
| 355 | 20230927 | 130900 | 805912825 | 2315 | 2315 | 2315 | 2315 | 647 |
| 356 | 20230927 | 130800 | 804415020 | 2315 | 2315 | 2315 | 2315 | 94 |
| 357 | 20230927 | 130700 | 804197410 | 2320 | 2315 | 2320 | 2315 | 480 |
| 358 | 20230927 | 130600 | 803085685 | 2320 | 2310 | 2320 | 2310 | 174 |
| 359 | 20230927 | 130500 | 802682430 | 2315 | 2315 | 2315 | 2315 | 3 |
| 360 | 20230927 | 130400 | 802675485 | 2320 | 2320 | 2320 | 2320 | 0 |
| 361 | 20230927 | 130300 | 802675485 | 2320 | 2320 | 2320 | 2320 | 417 |
| 362 | 20230927 | 130200 | 801708045 | 2320 | 2320 | 2320 | 2320 | 211 |
| 363 | 20230927 | 130100 | 801218525 | 2320 | 2320 | 2325 | 2320 | 1526 |
| 364 | 20230927 | 130000 | 797673125 | 2325 | 2320 | 2325 | 2320 | 249 |
| 365 | 20230927 | 125900 | 797094870 | 2320 | 2320 | 2320 | 2315 | 597 |
| 366 | 20230927 | 125800 | 795709850 | 2320 | 2320 | 2320 | 2320 | 91 |
| 367 | 20230927 | 125700 | 795498730 | 2320 | 2325 | 2325 | 2320 | 164 |
| 368 | 20230927 | 125600 | 795118225 | 2325 | 2315 | 2325 | 2315 | 1993 |
| 369 | 20230927 | 125500 | 790494070 | 2315 | 2310 | 2315 | 2310 | 1569 |
| 370 | 20230927 | 125400 | 786862095 | 2315 | 2315 | 2315 | 2305 | 1092 |
| 371 | 20230927 | 125300 | 784345015 | 2305 | 2310 | 2310 | 2305 | 851 |
| 372 | 20230927 | 125200 | 782379995 | 2310 | 2310 | 2310 | 2310 | 510 |
| 373 | 20230927 | 125100 | 781201895 | 2310 | 2310 | 2310 | 2310 | 100 |
| 374 | 20230927 | 125000 | 780970895 | 2315 | 2315 | 2315 | 2315 | 418 |
| 375 | 20230927 | 124900 | 780003225 | 2315 | 2315 | 2315 | 2315 | 0 |
| 376 | 20230927 | 124800 | 780003225 | 2315 | 2315 | 2315 | 2315 | 560 |
| 377 | 20230927 | 124700 | 778706825 | 2320 | 2320 | 2320 | 2320 | 103 |
| 378 | 20230927 | 124600 | 778467865 | 2320 | 2325 | 2325 | 2320 | 1467 |
| 379 | 20230927 | 124500 | 775064340 | 2325 | 2320 | 2325 | 2320 | 51 |
| 380 | 20230927 | 124400 | 774946015 | 2325 | 2320 | 2330 | 2320 | 8002 |
| 381 | 20230927 | 124300 | 756342340 | 2320 | 2320 | 2320 | 2320 | 465 |
| 382 | 20230927 | 124200 | 755263540 | 2325 | 2320 | 2325 | 2320 | 1000 |
| 383 | 20230927 | 124100 | 752938575 | 2325 | 2325 | 2325 | 2320 | 1211 |
| 384 | 20230927 | 124000 | 750126150 | 2325 | 2320 | 2325 | 2320 | 751 |
| 385 | 20230927 | 123900 | 748383780 | 2320 | 2320 | 2320 | 2320 | 100 |
| 386 | 20230927 | 123800 | 748151780 | 2315 | 2320 | 2320 | 2315 | 181 |
| 387 | 20230927 | 123700 | 747732760 | 2310 | 2310 | 2320 | 2310 | 334 |
| 388 | 20230927 | 123600 | 746961210 | 2310 | 2315 | 2315 | 2310 | 504 |
| 389 | 20230927 | 123500 | 745795895 | 2315 | 2315 | 2315 | 2315 | 68 |
| 390 | 20230927 | 123400 | 745638475 | 2315 | 2310 | 2320 | 2305 | 2188 |
| 391 | 20230927 | 123300 | 740582485 | 2305 | 2315 | 2315 | 2305 | 1921 |
| 392 | 20230927 | 123200 | 736140260 | 2315 | 2325 | 2325 | 2315 | 150 |
| 393 | 20230927 | 123100 | 735792965 | 2325 | 2330 | 2330 | 2315 | 912 |
| 394 | 20230927 | 123000 | 733679030 | 2330 | 2330 | 2335 | 2320 | 2268 |
| 395 | 20230927 | 122900 | 728394695 | 2330 | 2335 | 2335 | 2315 | 3340 |
| 396 | 20230927 | 122800 | 720608105 | 2330 | 2315 | 2335 | 2315 | 10744 |
| 397 | 20230927 | 122700 | 695683350 | 2315 | 2300 | 2315 | 2300 | 4998 |
| 398 | 20230927 | 122600 | 684176855 | 2300 | 2295 | 2300 | 2295 | 3485 |
| 399 | 20230927 | 122500 | 676178775 | 2295 | 2295 | 2295 | 2295 | 2001 |
| 400 | 20230927 | 122400 | 671586480 | 2290 | 2290 | 2290 | 2290 | 440 |
| 401 | 20230927 | 122300 | 670578880 | 2295 | 2295 | 2295 | 2295 | 0 |
| 402 | 20230927 | 122200 | 670578880 | 2295 | 2295 | 2295 | 2295 | 0 |
| 403 | 20230927 | 122100 | 670578880 | 2295 | 2295 | 2295 | 2295 | 0 |
| 404 | 20230927 | 122000 | 670578880 | 2295 | 2295 | 2295 | 2295 | 5 |
| 405 | 20230927 | 121900 | 670567405 | 2290 | 2290 | 2295 | 2290 | 1637 |
| 406 | 20230927 | 121800 | 666813370 | 2280 | 2280 | 2280 | 2280 | 500 |
| 407 | 20230927 | 121700 | 665673370 | 2290 | 2290 | 2290 | 2290 | 0 |
| 408 | 20230927 | 121600 | 665673370 | 2290 | 2290 | 2290 | 2290 | 1 |
| 409 | 20230927 | 121500 | 665671080 | 2290 | 2290 | 2290 | 2290 | 12 |
| 410 | 20230927 | 121400 | 665643600 | 2290 | 2290 | 2290 | 2290 | 857 |
| 411 | 20230927 | 121300 | 663681070 | 2290 | 2290 | 2290 | 2290 | 0 |
| 412 | 20230927 | 121200 | 663681070 | 2290 | 2290 | 2290 | 2290 | 0 |
| 413 | 20230927 | 121100 | 663681070 | 2290 | 2285 | 2290 | 2285 | 462 |
| 414 | 20230927 | 121000 | 662623690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 415 | 20230927 | 120900 | 662623690 | 2290 | 2290 | 2290 | 2290 | 1 |
| 416 | 20230927 | 120800 | 662621400 | 2275 | 2275 | 2275 | 2275 | 0 |
| 417 | 20230927 | 120700 | 662621400 | 2275 | 2275 | 2275 | 2275 | 100 |
| 418 | 20230927 | 120600 | 662393900 | 2290 | 2275 | 2290 | 2275 | 1225 |
| 419 | 20230927 | 120500 | 659603305 | 2275 | 2275 | 2275 | 2275 | 900 |
| 420 | 20230927 | 120400 | 657555805 | 2275 | 2275 | 2275 | 2275 | 0 |
| 421 | 20230927 | 120300 | 657555805 | 2275 | 2275 | 2275 | 2275 | 1 |
| 422 | 20230927 | 120200 | 657553530 | 2285 | 2290 | 2290 | 2285 | 1987 |
| 423 | 20230927 | 120100 | 653006240 | 2290 | 2290 | 2290 | 2290 | 522 |
| 424 | 20230927 | 120000 | 651810860 | 2285 | 2285 | 2290 | 2285 | 136 |
| 425 | 20230927 | 115900 | 651499600 | 2285 | 2285 | 2285 | 2285 | 726 |
| 426 | 20230927 | 115800 | 649840690 | 2280 | 2270 | 2280 | 2270 | 13075 |
| 427 | 20230927 | 115700 | 620059760 | 2270 | 2270 | 2270 | 2270 | 10 |
| 428 | 20230927 | 115600 | 620037060 | 2265 | 2265 | 2265 | 2265 | 200 |
| 429 | 20230927 | 115500 | 619584060 | 2265 | 2265 | 2265 | 2265 | 500 |
| 430 | 20230927 | 115400 | 618451560 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 431 | 20230927 | 115300 | 616186560 | 2270 | 2270 | 2270 | 2270 | 0 |
| 432 | 20230927 | 115200 | 616186560 | 2270 | 2270 | 2270 | 2270 | 378 |
| 433 | 20230927 | 115100 | 615328500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 434 | 20230927 | 115000 | 615328500 | 2270 | 2270 | 2270 | 2270 | 1 |
| 435 | 20230927 | 114900 | 615326230 | 2265 | 2265 | 2265 | 2265 | 304 |
| 436 | 20230927 | 114800 | 614637670 | 2270 | 2270 | 2270 | 2270 | 2 |
| 437 | 20230927 | 114700 | 614633130 | 2270 | 2270 | 2275 | 2270 | 123 |
| 438 | 20230927 | 114600 | 614353915 | 2270 | 2270 | 2270 | 2270 | 38 |
| 439 | 20230927 | 114500 | 614267655 | 2270 | 2270 | 2270 | 2270 | 80 |
| 440 | 20230927 | 114400 | 614086055 | 2265 | 2270 | 2270 | 2265 | 1143 |
| 441 | 20230927 | 114300 | 611491550 | 2270 | 2275 | 2275 | 2270 | 1245 |
| 442 | 20230927 | 114200 | 608663925 | 2275 | 2275 | 2275 | 2275 | 856 |
| 443 | 20230927 | 114100 | 606716525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 444 | 20230927 | 114000 | 606716525 | 2280 | 2280 | 2280 | 2280 | 2 |
| 445 | 20230927 | 113900 | 606711965 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20230927 | 113800 | 606711965 | 2280 | 2280 | 2280 | 2280 | 9 |
| 447 | 20230927 | 113700 | 606691445 | 2280 | 2280 | 2280 | 2275 | 156 |
| 448 | 20230927 | 113600 | 606336535 | 2290 | 2290 | 2290 | 2290 | 150 |
| 449 | 20230927 | 113500 | 605993035 | 2290 | 2290 | 2290 | 2290 | 550 |
| 450 | 20230927 | 113400 | 604733535 | 2290 | 2290 | 2290 | 2290 | 11 |
| 451 | 20230927 | 113300 | 604708345 | 2295 | 2290 | 2295 | 2290 | 6141 |
| 452 | 20230927 | 113200 | 590619415 | 2290 | 2270 | 2290 | 2270 | 8699 |
| 453 | 20230927 | 113100 | 570754110 | 2280 | 2280 | 2280 | 2280 | 1015 |
| 454 | 20230927 | 113000 | 568439910 | 2280 | 2270 | 2280 | 2270 | 1100 |
| 455 | 20230927 | 112900 | 565932910 | 2270 | 2270 | 2270 | 2270 | 0 |
| 456 | 20230927 | 112800 | 565932910 | 2270 | 2270 | 2270 | 2270 | 300 |
| 457 | 20230927 | 112700 | 565251910 | 2280 | 2280 | 2280 | 2280 | 8 |
| 458 | 20230927 | 112600 | 565233670 | 2270 | 2270 | 2270 | 2270 | 0 |
| 459 | 20230927 | 112500 | 565233670 | 2270 | 2270 | 2270 | 2270 | 180 |
| 460 | 20230927 | 112400 | 564825070 | 2280 | 2280 | 2280 | 2280 | 929 |
| 461 | 20230927 | 112300 | 562706950 | 2280 | 2275 | 2280 | 2275 | 500 |
| 462 | 20230927 | 112200 | 561567955 | 2280 | 2280 | 2280 | 2280 | 0 |
| 463 | 20230927 | 112100 | 561567955 | 2280 | 2270 | 2280 | 2270 | 131 |
| 464 | 20230927 | 112000 | 561270575 | 2270 | 2270 | 2270 | 2270 | 120 |
| 465 | 20230927 | 111900 | 560998175 | 2270 | 2270 | 2270 | 2270 | 247 |
| 466 | 20230927 | 111800 | 560437485 | 2280 | 2280 | 2280 | 2280 | 3100 |
| 467 | 20230927 | 111700 | 553369485 | 2270 | 2270 | 2270 | 2270 | 108 |
| 468 | 20230927 | 111600 | 553124325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 469 | 20230927 | 111500 | 553124325 | 2270 | 2270 | 2270 | 2265 | 310 |
| 470 | 20230927 | 111400 | 552421615 | 2280 | 2280 | 2280 | 2280 | 1 |
| 471 | 20230927 | 111300 | 552419335 | 2280 | 2280 | 2280 | 2280 | 0 |
| 472 | 20230927 | 111200 | 552419335 | 2280 | 2280 | 2280 | 2280 | 0 |
| 473 | 20230927 | 111100 | 552419335 | 2280 | 2280 | 2280 | 2280 | 32 |
| 474 | 20230927 | 111000 | 552346375 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 475 | 20230927 | 110900 | 550061375 | 2285 | 2280 | 2285 | 2280 | 136 |
| 476 | 20230927 | 110800 | 549750630 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 477 | 20230927 | 110700 | 547470630 | 2285 | 2280 | 2285 | 2270 | 1042 |
| 478 | 20230927 | 110600 | 545094890 | 2280 | 2275 | 2280 | 2275 | 958 |
| 479 | 20230927 | 110500 | 542914215 | 2275 | 2275 | 2275 | 2275 | 0 |
| 480 | 20230927 | 110400 | 542914215 | 2275 | 2275 | 2275 | 2275 | 0 |
| 481 | 20230927 | 110300 | 542914215 | 2275 | 2275 | 2275 | 2275 | 300 |
| 482 | 20230927 | 110200 | 542231715 | 2270 | 2275 | 2275 | 2270 | 441 |
| 483 | 20230927 | 110100 | 541228640 | 2265 | 2275 | 2275 | 2265 | 292 |
| 484 | 20230927 | 110000 | 540567190 | 2275 | 2275 | 2275 | 2275 | 2 |
| 485 | 20230927 | 105900 | 540562640 | 2275 | 2270 | 2275 | 2270 | 429 |
| 486 | 20230927 | 105800 | 539587515 | 2270 | 2275 | 2275 | 2270 | 1113 |
| 487 | 20230927 | 105700 | 537057300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 488 | 20230927 | 105600 | 537057300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 489 | 20230927 | 105500 | 537057300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 490 | 20230927 | 105400 | 537057300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 491 | 20230927 | 105300 | 537057300 | 2280 | 2280 | 2280 | 2280 | 1 |
| 492 | 20230927 | 105200 | 537055020 | 2275 | 2270 | 2275 | 2270 | 199 |
| 493 | 20230927 | 105100 | 536602300 | 2275 | 2270 | 2275 | 2270 | 476 |
| 494 | 20230927 | 105000 | 535521770 | 2270 | 2270 | 2270 | 2270 | 8 |
| 495 | 20230927 | 104900 | 535503610 | 2270 | 2270 | 2270 | 2265 | 934 |
| 496 | 20230927 | 104800 | 533387510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 497 | 20230927 | 104700 | 533387510 | 2270 | 2270 | 2270 | 2270 | 186 |
| 498 | 20230927 | 104600 | 532965290 | 2280 | 2280 | 2280 | 2280 | 0 |
| 499 | 20230927 | 104500 | 532965290 | 2280 | 2280 | 2280 | 2280 | 0 |
| 500 | 20230927 | 104400 | 532965290 | 2280 | 2280 | 2280 | 2270 | 52 |
| 501 | 20230927 | 104300 | 532847230 | 2270 | 2275 | 2275 | 2270 | 102 |
| 502 | 20230927 | 104200 | 532615290 | 2275 | 2280 | 2280 | 2275 | 1456 |
| 503 | 20230927 | 104100 | 529301250 | 2280 | 2280 | 2280 | 2280 | 172 |
| 504 | 20230927 | 104000 | 528909090 | 2285 | 2285 | 2285 | 2275 | 913 |
| 505 | 20230927 | 103900 | 526822895 | 2285 | 2295 | 2295 | 2285 | 4104 |
| 506 | 20230927 | 103800 | 517445240 | 2290 | 2290 | 2290 | 2290 | 3268 |
| 507 | 20230927 | 103700 | 509961520 | 2285 | 2285 | 2285 | 2285 | 526 |
| 508 | 20230927 | 103600 | 508759610 | 2285 | 2285 | 2285 | 2285 | 1 |
| 509 | 20230927 | 103500 | 508757325 | 2280 | 2285 | 2285 | 2280 | 1569 |
| 510 | 20230927 | 103400 | 505177185 | 2285 | 2285 | 2285 | 2285 | 64 |
| 511 | 20230927 | 103300 | 505030945 | 2285 | 2285 | 2285 | 2285 | 371 |
| 512 | 20230927 | 103200 | 504183210 | 2280 | 2285 | 2285 | 2280 | 533 |
| 513 | 20230927 | 103100 | 502965310 | 2285 | 2285 | 2285 | 2285 | 1310 |
| 514 | 20230927 | 103000 | 499971960 | 2290 | 2285 | 2290 | 2285 | 1306 |
| 515 | 20230927 | 102900 | 496986510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 516 | 20230927 | 102800 | 496986510 | 2285 | 2280 | 2285 | 2280 | 225 |
| 517 | 20230927 | 102700 | 496473495 | 2285 | 2285 | 2285 | 2285 | 0 |
| 518 | 20230927 | 102600 | 496473495 | 2285 | 2285 | 2285 | 2285 | 0 |
| 519 | 20230927 | 102500 | 496473495 | 2285 | 2280 | 2285 | 2280 | 1342 |
| 520 | 20230927 | 102400 | 493408535 | 2280 | 2285 | 2285 | 2280 | 1762 |
| 521 | 20230927 | 102300 | 489391170 | 2280 | 2280 | 2280 | 2280 | 1297 |
| 522 | 20230927 | 102200 | 486434010 | 2280 | 2280 | 2280 | 2280 | 20 |
| 523 | 20230927 | 102100 | 486388410 | 2280 | 2280 | 2280 | 2280 | 0 |
| 524 | 20230927 | 102000 | 486388410 | 2280 | 2280 | 2280 | 2280 | 0 |
| 525 | 20230927 | 101900 | 486388410 | 2280 | 2280 | 2280 | 2280 | 209 |
| 526 | 20230927 | 101800 | 485911890 | 2280 | 2280 | 2280 | 2280 | 214 |
| 527 | 20230927 | 101700 | 485423970 | 2280 | 2265 | 2280 | 2265 | 502 |
| 528 | 20230927 | 101600 | 484286910 | 2270 | 2280 | 2280 | 2265 | 1001 |
| 529 | 20230927 | 101500 | 482011810 | 2280 | 2280 | 2280 | 2280 | 1339 |
| 530 | 20230927 | 101400 | 478958890 | 2280 | 2280 | 2280 | 2280 | 1472 |
| 531 | 20230927 | 101300 | 475602730 | 2280 | 2280 | 2280 | 2280 | 168 |
| 532 | 20230927 | 101200 | 475219690 | 2280 | 2275 | 2280 | 2275 | 1141 |
| 533 | 20230927 | 101100 | 472619365 | 2275 | 2265 | 2275 | 2265 | 3877 |
| 534 | 20230927 | 101000 | 463811360 | 2265 | 2265 | 2270 | 2265 | 2186 |
| 535 | 20230927 | 100900 | 458858970 | 2270 | 2275 | 2275 | 2270 | 1167 |
| 536 | 20230927 | 100800 | 456209325 | 2270 | 2265 | 2280 | 2265 | 573 |
| 537 | 20230927 | 100700 | 454905375 | 2280 | 2285 | 2285 | 2270 | 5274 |
| 538 | 20230927 | 100600 | 442913770 | 2280 | 2285 | 2285 | 2280 | 380 |
| 539 | 20230927 | 100500 | 442046580 | 2285 | 2270 | 2290 | 2260 | 9588 |
| 540 | 20230927 | 100400 | 420249410 | 2275 | 2275 | 2275 | 2270 | 4224 |
| 541 | 20230927 | 100300 | 410644810 | 2275 | 2275 | 2275 | 2275 | 2318 |
| 542 | 20230927 | 100200 | 405371360 | 2280 | 2280 | 2280 | 2280 | 200 |
| 543 | 20230927 | 100100 | 404915360 | 2285 | 2280 | 2285 | 2280 | 2387 |
| 544 | 20230927 | 100000 | 399471365 | 2285 | 2275 | 2285 | 2275 | 1705 |
| 545 | 20230927 | 095900 | 395575980 | 2275 | 2285 | 2285 | 2275 | 9477 |
| 546 | 20230927 | 095800 | 373926875 | 2285 | 2285 | 2285 | 2285 | 210 |
| 547 | 20230927 | 095700 | 373447025 | 2285 | 2285 | 2300 | 2270 | 1542 |
| 548 | 20230927 | 095600 | 369937185 | 2300 | 2290 | 2300 | 2285 | 11381 |
| 549 | 20230927 | 095500 | 343836700 | 2295 | 2280 | 2295 | 2280 | 31005 |
| 550 | 20230927 | 095400 | 272993560 | 2280 | 2260 | 2285 | 2260 | 11966 |
| 551 | 20230927 | 095300 | 245719920 | 2260 | 2260 | 2265 | 2260 | 845 |
| 552 | 20230927 | 095200 | 243810200 | 2265 | 2265 | 2265 | 2265 | 877 |
| 553 | 20230927 | 095100 | 241823795 | 2275 | 2265 | 2275 | 2265 | 234 |
| 554 | 20230927 | 095000 | 241293505 | 2265 | 2270 | 2270 | 2265 | 504 |
| 555 | 20230927 | 094900 | 240151300 | 2275 | 2270 | 2275 | 2270 | 119 |
| 556 | 20230927 | 094800 | 239881085 | 2275 | 2280 | 2280 | 2275 | 49 |
| 557 | 20230927 | 094700 | 239769600 | 2280 | 2280 | 2280 | 2270 | 4546 |
| 558 | 20230927 | 094600 | 229444735 | 2280 | 2280 | 2280 | 2275 | 640 |
| 559 | 20230927 | 094500 | 227988535 | 2275 | 2280 | 2285 | 2275 | 1400 |
| 560 | 20230927 | 094400 | 224799950 | 2275 | 2280 | 2280 | 2275 | 1324 |
| 561 | 20230927 | 094300 | 221783730 | 2280 | 2280 | 2285 | 2280 | 4158 |
| 562 | 20230927 | 094200 | 212298320 | 2280 | 2290 | 2290 | 2275 | 827 |
| 563 | 20230927 | 094100 | 210406765 | 2290 | 2260 | 2290 | 2260 | 7942 |
| 564 | 20230927 | 094000 | 192309630 | 2260 | 2255 | 2260 | 2255 | 514 |
| 565 | 20230927 | 093900 | 191150490 | 2255 | 2265 | 2265 | 2255 | 710 |
| 566 | 20230927 | 093800 | 189548440 | 2265 | 2265 | 2265 | 2265 | 5 |
| 567 | 20230927 | 093700 | 189537115 | 2265 | 2265 | 2265 | 2265 | 1 |
| 568 | 20230927 | 093600 | 189534850 | 2265 | 2265 | 2270 | 2265 | 1128 |
| 569 | 20230927 | 093500 | 186979905 | 2275 | 2270 | 2275 | 2270 | 921 |
| 570 | 20230927 | 093400 | 184889225 | 2280 | 2275 | 2280 | 2270 | 3463 |
| 571 | 20230927 | 093300 | 177016175 | 2270 | 2275 | 2280 | 2270 | 351 |
| 572 | 20230927 | 093200 | 176218140 | 2275 | 2265 | 2285 | 2265 | 4785 |
| 573 | 20230927 | 093100 | 165354195 | 2260 | 2250 | 2260 | 2250 | 1070 |
| 574 | 20230927 | 093000 | 162938425 | 2250 | 2235 | 2250 | 2235 | 2477 |
| 575 | 20230927 | 092900 | 157389115 | 2240 | 2250 | 2255 | 2240 | 2188 |
| 576 | 20230927 | 092800 | 152483025 | 2260 | 2260 | 2260 | 2250 | 451 |
| 577 | 20230927 | 092700 | 151467765 | 2265 | 2245 | 2265 | 2245 | 2384 |
| 578 | 20230927 | 092600 | 146115665 | 2265 | 2255 | 2265 | 2250 | 2601 |
| 579 | 20230927 | 092500 | 140243940 | 2245 | 2245 | 2245 | 2245 | 13 |
| 580 | 20230927 | 092400 | 140214755 | 2245 | 2250 | 2260 | 2245 | 2394 |
| 581 | 20230927 | 092300 | 134822855 | 2250 | 2250 | 2260 | 2245 | 3081 |
| 582 | 20230927 | 092200 | 127898805 | 2255 | 2255 | 2255 | 2255 | 101 |
| 583 | 20230927 | 092100 | 127671050 | 2250 | 2260 | 2260 | 2250 | 925 |
| 584 | 20230927 | 092000 | 125580570 | 2260 | 2260 | 2260 | 2245 | 3106 |
| 585 | 20230927 | 091900 | 118604040 | 2265 | 2260 | 2265 | 2255 | 2415 |
| 586 | 20230927 | 091800 | 113157215 | 2270 | 2260 | 2270 | 2260 | 862 |
| 587 | 20230927 | 091700 | 111204450 | 2255 | 2255 | 2265 | 2255 | 652 |
| 588 | 20230927 | 091600 | 109732665 | 2265 | 2245 | 2270 | 2245 | 7370 |
| 589 | 20230927 | 091500 | 93122485 | 2245 | 2255 | 2255 | 2245 | 1596 |
| 590 | 20230927 | 091400 | 89536270 | 2250 | 2225 | 2250 | 2225 | 1558 |
| 591 | 20230927 | 091300 | 86054965 | 2220 | 2215 | 2220 | 2215 | 7092 |
| 592 | 20230927 | 091200 | 70311720 | 2200 | 2200 | 2200 | 2200 | 2 |
| 593 | 20230927 | 091100 | 70307320 | 2220 | 2210 | 2225 | 2200 | 1004 |
| 594 | 20230927 | 091000 | 68076495 | 2210 | 2210 | 2210 | 2200 | 145 |
| 595 | 20230927 | 090900 | 67756065 | 2210 | 2210 | 2210 | 2195 | 3 |
| 596 | 20230927 | 090800 | 67749450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 597 | 20230927 | 090700 | 67749450 | 2215 | 2195 | 2215 | 2190 | 3 |
| 598 | 20230927 | 090600 | 67742850 | 2225 | 2210 | 2225 | 2210 | 2541 |
| 599 | 20230927 | 090500 | 62121040 | 2180 | 2200 | 2215 | 2180 | 6217 |
| 600 | 20230927 | 090400 | 48462915 | 2220 | 2205 | 2220 | 2200 | 3525 |
| 601 | 20230927 | 090300 | 40692350 | 2200 | 2175 | 2200 | 2175 | 5114 |
| 602 | 20230927 | 090200 | 29442725 | 2200 | 2205 | 2205 | 2165 | 727 |
| 603 | 20230927 | 090100 | 27839770 | 2205 | 2200 | 2205 | 2200 | 10361 |
| 604 | 20230927 | 090000 | 5024250 | 2200 | 2180 | 2200 | 2180 | 2190 |