29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 3 | 20230927 | 185400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230927 | 185300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230927 | 185200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230927 | 185100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230927 | 185000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230927 | 184900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230927 | 184800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230927 | 184700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230927 | 184600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230927 | 184500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230927 | 184400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230927 | 184300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230927 | 184200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230927 | 184100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230927 | 184000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230927 | 183900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230927 | 183800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230927 | 183700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230927 | 183600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230927 | 183500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230927 | 183400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230927 | 183300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230927 | 183200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230927 | 183100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230927 | 183000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230927 | 182900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230927 | 182800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230927 | 182700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230927 | 182600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230927 | 182500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 33 | 20230927 | 182400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230927 | 182300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230927 | 182200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230927 | 182100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230927 | 182000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230927 | 181900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230927 | 181800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230927 | 181700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230927 | 181600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230927 | 181500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230927 | 181400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230927 | 181300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230927 | 181200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230927 | 181100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230927 | 181000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230927 | 180900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230927 | 180800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230927 | 180700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230927 | 180600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230927 | 180500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230927 | 180400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230927 | 180300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230927 | 180200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230927 | 180100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230927 | 180000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230927 | 175900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230927 | 175800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230927 | 175700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230927 | 175600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230927 | 175500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 63 | 20230927 | 175400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230927 | 175300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230927 | 175200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230927 | 175100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230927 | 175000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230927 | 174900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230927 | 174800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230927 | 174700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230927 | 174600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230927 | 174500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230927 | 174400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230927 | 174300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230927 | 174200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230927 | 174100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230927 | 174000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230927 | 173900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230927 | 173800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230927 | 173700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230927 | 173600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230927 | 173500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230927 | 173400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230927 | 173300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230927 | 173200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230927 | 173100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230927 | 173000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230927 | 172900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230927 | 172800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230927 | 172700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230927 | 172600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230927 | 172500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 93 | 20230927 | 172400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230927 | 172300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230927 | 172200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230927 | 172100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230927 | 172000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230927 | 171900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230927 | 171800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230927 | 171700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230927 | 171600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230927 | 171500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230927 | 171400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230927 | 171300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230927 | 171200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230927 | 171100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230927 | 171000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230927 | 170900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230927 | 170800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230927 | 170700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230927 | 170600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230927 | 170500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230927 | 170400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230927 | 170300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230927 | 170200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230927 | 170100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230927 | 170000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230927 | 165900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230927 | 165800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230927 | 165700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230927 | 165600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230927 | 165500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 123 | 20230927 | 165400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230927 | 165300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230927 | 165200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230927 | 165100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230927 | 165000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230927 | 164900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230927 | 164800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230927 | 164700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230927 | 164600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230927 | 164500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230927 | 164400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230927 | 164300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230927 | 164200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230927 | 164100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230927 | 164000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230927 | 163900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230927 | 163800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230927 | 163700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230927 | 163600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230927 | 163500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230927 | 163400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230927 | 163300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230927 | 163200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230927 | 163100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230927 | 163000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230927 | 162900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230927 | 162800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230927 | 162700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230927 | 162600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230927 | 162500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 153 | 20230927 | 162400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230927 | 162300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230927 | 162200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230927 | 162100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230927 | 162000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230927 | 161900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230927 | 161800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230927 | 161700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230927 | 161600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230927 | 161500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230927 | 161400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230927 | 161300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230927 | 161200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230927 | 161100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230927 | 161000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230927 | 160900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230927 | 160800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230927 | 160700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230927 | 160600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230927 | 160500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230927 | 160400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230927 | 160300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230927 | 160200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230927 | 160100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230927 | 160000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230927 | 155900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230927 | 155800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230927 | 155700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230927 | 155600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230927 | 155500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 183 | 20230927 | 155400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230927 | 155300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230927 | 155200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230927 | 155100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230927 | 155000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230927 | 154900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230927 | 154800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230927 | 154700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230927 | 154600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230927 | 154500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230927 | 154400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230927 | 154300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230927 | 154200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230927 | 154100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230927 | 154000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230927 | 153900 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230927 | 153800 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230927 | 153700 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230927 | 153600 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230927 | 153500 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230927 | 153400 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230927 | 153300 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230927 | 153200 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230927 | 153100 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230927 | 153000 | 1372765760 | 3950 | 3950 | 3950 | 3950 | 9295 |
| 208 | 20230927 | 152900 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20230927 | 152800 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20230927 | 152700 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20230927 | 152600 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20230927 | 152500 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 213 | 20230927 | 152400 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20230927 | 152300 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20230927 | 152200 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20230927 | 152100 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20230927 | 152000 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20230927 | 151900 | 1336050510 | 3960 | 3960 | 3960 | 3960 | 151 |
| 219 | 20230927 | 151800 | 1335452550 | 3960 | 3955 | 3960 | 3955 | 1553 |
| 220 | 20230927 | 151700 | 1329309420 | 3960 | 3955 | 3960 | 3955 | 1002 |
| 221 | 20230927 | 151600 | 1325346500 | 3960 | 3955 | 3960 | 3955 | 375 |
| 222 | 20230927 | 151500 | 1323862850 | 3960 | 3960 | 3960 | 3955 | 2528 |
| 223 | 20230927 | 151400 | 1313863970 | 3955 | 3960 | 3960 | 3955 | 205 |
| 224 | 20230927 | 151300 | 1313053170 | 3960 | 3960 | 3960 | 3960 | 1 |
| 225 | 20230927 | 151200 | 1313049210 | 3955 | 3960 | 3960 | 3955 | 853 |
| 226 | 20230927 | 151100 | 1309675335 | 3960 | 3960 | 3960 | 3960 | 354 |
| 227 | 20230927 | 151000 | 1308273495 | 3965 | 3965 | 3965 | 3965 | 1 |
| 228 | 20230927 | 150900 | 1308269530 | 3955 | 3965 | 3965 | 3955 | 51 |
| 229 | 20230927 | 150800 | 1308067815 | 3960 | 3960 | 3960 | 3960 | 388 |
| 230 | 20230927 | 150700 | 1306531335 | 3960 | 3960 | 3960 | 3960 | 500 |
| 231 | 20230927 | 150600 | 1304551335 | 3960 | 3955 | 3960 | 3955 | 352 |
| 232 | 20230927 | 150500 | 1303159165 | 3955 | 3955 | 3965 | 3955 | 2108 |
| 233 | 20230927 | 150400 | 1294820575 | 3965 | 3960 | 3965 | 3955 | 590 |
| 234 | 20230927 | 150300 | 1292485825 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20230927 | 150200 | 1292485825 | 3960 | 3960 | 3960 | 3955 | 429 |
| 236 | 20230927 | 150100 | 1290789010 | 3960 | 3960 | 3960 | 3960 | 228 |
| 237 | 20230927 | 150000 | 1289886130 | 3960 | 3960 | 3960 | 3960 | 154 |
| 238 | 20230927 | 145900 | 1289276290 | 3960 | 3955 | 3960 | 3955 | 299 |
| 239 | 20230927 | 145800 | 1288092815 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20230927 | 145700 | 1288092815 | 3960 | 3960 | 3965 | 3955 | 8652 |
| 241 | 20230927 | 145600 | 1253852415 | 3965 | 3965 | 3965 | 3965 | 0 |
| 242 | 20230927 | 145500 | 1253852415 | 3965 | 3965 | 3965 | 3965 | 1 |
| 243 | 20230927 | 145400 | 1253848450 | 3960 | 3960 | 3960 | 3960 | 500 |
| 244 | 20230927 | 145300 | 1251868450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 245 | 20230927 | 145200 | 1251868450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 246 | 20230927 | 145100 | 1251868450 | 3965 | 3965 | 3965 | 3965 | 190 |
| 247 | 20230927 | 145000 | 1251115100 | 3965 | 3965 | 3965 | 3965 | 0 |
| 248 | 20230927 | 144900 | 1251115100 | 3965 | 3965 | 3965 | 3960 | 460 |
| 249 | 20230927 | 144800 | 1249293450 | 3960 | 3960 | 3960 | 3960 | 469 |
| 250 | 20230927 | 144700 | 1247436210 | 3960 | 3965 | 3965 | 3960 | 632 |
| 251 | 20230927 | 144600 | 1244933435 | 3965 | 3965 | 3965 | 3965 | 10 |
| 252 | 20230927 | 144500 | 1244893785 | 3960 | 3965 | 3965 | 3960 | 12 |
| 253 | 20230927 | 144400 | 1244846210 | 3965 | 3965 | 3965 | 3960 | 535 |
| 254 | 20230927 | 144300 | 1242727300 | 3965 | 3970 | 3970 | 3965 | 29 |
| 255 | 20230927 | 144200 | 1242612310 | 3965 | 3970 | 3970 | 3965 | 1101 |
| 256 | 20230927 | 144100 | 1238246840 | 3970 | 3970 | 3970 | 3970 | 170 |
| 257 | 20230927 | 144000 | 1237571940 | 3970 | 3970 | 3970 | 3970 | 5 |
| 258 | 20230927 | 143900 | 1237552090 | 3965 | 3970 | 3970 | 3965 | 11 |
| 259 | 20230927 | 143800 | 1237508470 | 3970 | 3970 | 3970 | 3970 | 2 |
| 260 | 20230927 | 143700 | 1237500530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 261 | 20230927 | 143600 | 1237500530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 262 | 20230927 | 143500 | 1237500530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 263 | 20230927 | 143400 | 1237500530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 264 | 20230927 | 143300 | 1237500530 | 3970 | 3970 | 3970 | 3970 | 733 |
| 265 | 20230927 | 143200 | 1234590520 | 3970 | 3970 | 3975 | 3970 | 1500 |
| 266 | 20230927 | 143100 | 1228635455 | 3980 | 3980 | 3980 | 3980 | 0 |
| 267 | 20230927 | 143000 | 1228635455 | 3980 | 3980 | 3980 | 3980 | 0 |
| 268 | 20230927 | 142900 | 1228635455 | 3980 | 3980 | 3980 | 3980 | 100 |
| 269 | 20230927 | 142800 | 1228237455 | 3980 | 3980 | 3980 | 3980 | 0 |
| 270 | 20230927 | 142700 | 1228237455 | 3980 | 3980 | 3980 | 3980 | 10 |
| 271 | 20230927 | 142600 | 1228197655 | 3980 | 3980 | 3980 | 3980 | 1 |
| 272 | 20230927 | 142500 | 1228193675 | 3975 | 3975 | 3975 | 3975 | 3 |
| 273 | 20230927 | 142400 | 1228181750 | 3980 | 3970 | 3980 | 3970 | 381 |
| 274 | 20230927 | 142300 | 1226668180 | 3965 | 3965 | 3965 | 3965 | 60 |
| 275 | 20230927 | 142200 | 1226430280 | 3965 | 3965 | 3965 | 3965 | 0 |
| 276 | 20230927 | 142100 | 1226430280 | 3965 | 3965 | 3965 | 3965 | 12 |
| 277 | 20230927 | 142000 | 1226382700 | 3965 | 3970 | 3970 | 3965 | 189 |
| 278 | 20230927 | 141900 | 1225633310 | 3965 | 3965 | 3965 | 3965 | 1379 |
| 279 | 20230927 | 141800 | 1220165575 | 3965 | 3965 | 3965 | 3965 | 12 |
| 280 | 20230927 | 141700 | 1220117995 | 3965 | 3965 | 3965 | 3965 | 63 |
| 281 | 20230927 | 141600 | 1219868200 | 3960 | 3965 | 3965 | 3960 | 210 |
| 282 | 20230927 | 141500 | 1219036550 | 3965 | 3965 | 3965 | 3965 | 235 |
| 283 | 20230927 | 141400 | 1218104775 | 3970 | 3970 | 3970 | 3970 | 0 |
| 284 | 20230927 | 141300 | 1218104775 | 3970 | 3970 | 3970 | 3970 | 1 |
| 285 | 20230927 | 141200 | 1218100805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 286 | 20230927 | 141100 | 1218100805 | 3970 | 3970 | 3970 | 3970 | 25 |
| 287 | 20230927 | 141000 | 1218001555 | 3960 | 3960 | 3960 | 3960 | 1 |
| 288 | 20230927 | 140900 | 1217997595 | 3965 | 3965 | 3965 | 3965 | 147 |
| 289 | 20230927 | 140800 | 1217414740 | 3960 | 3960 | 3960 | 3960 | 0 |
| 290 | 20230927 | 140700 | 1217414740 | 3960 | 3960 | 3960 | 3960 | 0 |
| 291 | 20230927 | 140600 | 1217414740 | 3960 | 3960 | 3960 | 3960 | 72 |
| 292 | 20230927 | 140500 | 1217129620 | 3960 | 3960 | 3960 | 3960 | 5 |
| 293 | 20230927 | 140400 | 1217109820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 294 | 20230927 | 140300 | 1217109820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 295 | 20230927 | 140200 | 1217109820 | 3965 | 3965 | 3965 | 3965 | 800 |
| 296 | 20230927 | 140100 | 1213937820 | 3960 | 3965 | 3965 | 3960 | 1151 |
| 297 | 20230927 | 140000 | 1209379105 | 3965 | 3965 | 3965 | 3965 | 1 |
| 298 | 20230927 | 135900 | 1209375140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 299 | 20230927 | 135800 | 1209375140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 300 | 20230927 | 135700 | 1209375140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 301 | 20230927 | 135600 | 1209375140 | 3965 | 3965 | 3965 | 3965 | 150 |
| 302 | 20230927 | 135500 | 1208780390 | 3965 | 3965 | 3965 | 3965 | 1 |
| 303 | 20230927 | 135400 | 1208776425 | 3960 | 3960 | 3960 | 3960 | 0 |
| 304 | 20230927 | 135300 | 1208776425 | 3960 | 3965 | 3965 | 3960 | 890 |
| 305 | 20230927 | 135200 | 1205249765 | 3965 | 3965 | 3965 | 3965 | 3 |
| 306 | 20230927 | 135100 | 1205237870 | 3965 | 3965 | 3965 | 3965 | 0 |
| 307 | 20230927 | 135000 | 1205237870 | 3965 | 3965 | 3965 | 3965 | 3 |
| 308 | 20230927 | 134900 | 1205225975 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 309 | 20230927 | 134800 | 1201255975 | 3970 | 3970 | 3970 | 3970 | 2 |
| 310 | 20230927 | 134700 | 1201248035 | 3970 | 3970 | 3970 | 3970 | 0 |
| 311 | 20230927 | 134600 | 1201248035 | 3970 | 3970 | 3970 | 3970 | 0 |
| 312 | 20230927 | 134500 | 1201248035 | 3970 | 3970 | 3970 | 3970 | 1 |
| 313 | 20230927 | 134400 | 1201244065 | 3965 | 3965 | 3965 | 3965 | 4061 |
| 314 | 20230927 | 134300 | 1185142200 | 3965 | 3965 | 3965 | 3965 | 226 |
| 315 | 20230927 | 134200 | 1184246110 | 3970 | 3970 | 3970 | 3970 | 2 |
| 316 | 20230927 | 134100 | 1184238170 | 3970 | 3970 | 3970 | 3970 | 0 |
| 317 | 20230927 | 134000 | 1184238170 | 3970 | 3970 | 3970 | 3970 | 0 |
| 318 | 20230927 | 133900 | 1184238170 | 3970 | 3965 | 3970 | 3960 | 1006 |
| 319 | 20230927 | 133800 | 1180253670 | 3965 | 3965 | 3965 | 3965 | 0 |
| 320 | 20230927 | 133700 | 1180253670 | 3965 | 3965 | 3965 | 3965 | 0 |
| 321 | 20230927 | 133600 | 1180253670 | 3965 | 3965 | 3965 | 3965 | 100 |
| 322 | 20230927 | 133500 | 1179857170 | 3970 | 3970 | 3970 | 3970 | 350 |
| 323 | 20230927 | 133400 | 1178467670 | 3970 | 3970 | 3970 | 3970 | 0 |
| 324 | 20230927 | 133300 | 1178467670 | 3970 | 3970 | 3970 | 3970 | 0 |
| 325 | 20230927 | 133200 | 1178467670 | 3970 | 3970 | 3970 | 3970 | 1 |
| 326 | 20230927 | 133100 | 1178463700 | 3970 | 3970 | 3970 | 3965 | 4 |
| 327 | 20230927 | 133000 | 1178447825 | 3970 | 3970 | 3970 | 3970 | 0 |
| 328 | 20230927 | 132900 | 1178447825 | 3970 | 3970 | 3970 | 3970 | 3 |
| 329 | 20230927 | 132800 | 1178435915 | 3965 | 3965 | 3965 | 3965 | 1170 |
| 330 | 20230927 | 132700 | 1173796865 | 3970 | 3970 | 3970 | 3970 | 330 |
| 331 | 20230927 | 132600 | 1172486765 | 3970 | 3970 | 3970 | 3970 | 1030 |
| 332 | 20230927 | 132500 | 1168397665 | 3975 | 3975 | 3975 | 3975 | 124 |
| 333 | 20230927 | 132400 | 1167904765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 334 | 20230927 | 132300 | 1167904765 | 3970 | 3970 | 3970 | 3970 | 1100 |
| 335 | 20230927 | 132200 | 1163537765 | 3975 | 3975 | 3975 | 3975 | 105 |
| 336 | 20230927 | 132100 | 1163120390 | 3975 | 3975 | 3975 | 3975 | 20 |
| 337 | 20230927 | 132000 | 1163040890 | 3975 | 3975 | 3975 | 3975 | 19 |
| 338 | 20230927 | 131900 | 1162965365 | 3975 | 3975 | 3975 | 3975 | 100 |
| 339 | 20230927 | 131800 | 1162567865 | 3975 | 3975 | 3975 | 3975 | 213 |
| 340 | 20230927 | 131700 | 1161721190 | 3985 | 3985 | 3985 | 3985 | 0 |
| 341 | 20230927 | 131600 | 1161721190 | 3985 | 3985 | 3985 | 3985 | 0 |
| 342 | 20230927 | 131500 | 1161721190 | 3985 | 3985 | 3985 | 3985 | 0 |
| 343 | 20230927 | 131400 | 1161721190 | 3985 | 3985 | 3985 | 3985 | 1 |
| 344 | 20230927 | 131300 | 1161717205 | 3975 | 3975 | 3975 | 3975 | 175 |
| 345 | 20230927 | 131200 | 1161021580 | 3975 | 3975 | 3975 | 3975 | 20 |
| 346 | 20230927 | 131100 | 1160942080 | 3975 | 3975 | 3975 | 3975 | 402 |
| 347 | 20230927 | 131000 | 1159344130 | 3975 | 3980 | 3980 | 3975 | 3 |
| 348 | 20230927 | 130900 | 1159332195 | 3985 | 3990 | 3990 | 3985 | 9 |
| 349 | 20230927 | 130800 | 1159296315 | 3990 | 3990 | 3990 | 3990 | 2 |
| 350 | 20230927 | 130700 | 1159288335 | 3995 | 3995 | 3995 | 3990 | 12 |
| 351 | 20230927 | 130600 | 1159240410 | 3995 | 4000 | 4000 | 3995 | 4 |
| 352 | 20230927 | 130500 | 1159224415 | 4000 | 4000 | 4000 | 4000 | 0 |
| 353 | 20230927 | 130400 | 1159224415 | 4000 | 4000 | 4000 | 4000 | 100 |
| 354 | 20230927 | 130300 | 1158824415 | 4000 | 4000 | 4000 | 4000 | 0 |
| 355 | 20230927 | 130200 | 1158824415 | 4000 | 4000 | 4000 | 4000 | 0 |
| 356 | 20230927 | 130100 | 1158824415 | 4000 | 4000 | 4000 | 4000 | 0 |
| 357 | 20230927 | 130000 | 1158824415 | 4000 | 4000 | 4000 | 4000 | 0 |
| 358 | 20230927 | 125900 | 1158824415 | 4000 | 3990 | 4000 | 3990 | 195 |
| 359 | 20230927 | 125800 | 1158045455 | 3995 | 3990 | 3995 | 3990 | 46 |
| 360 | 20230927 | 125700 | 1157861905 | 3990 | 3990 | 3990 | 3990 | 0 |
| 361 | 20230927 | 125600 | 1157861905 | 3990 | 3990 | 3990 | 3990 | 1 |
| 362 | 20230927 | 125500 | 1157857915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 363 | 20230927 | 125400 | 1157857915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 364 | 20230927 | 125300 | 1157857915 | 3970 | 3970 | 3970 | 3970 | 103 |
| 365 | 20230927 | 125200 | 1157449005 | 3980 | 3980 | 3980 | 3980 | 30 |
| 366 | 20230927 | 125100 | 1157329605 | 3995 | 3995 | 3995 | 3995 | 0 |
| 367 | 20230927 | 125000 | 1157329605 | 3995 | 3995 | 3995 | 3995 | 103 |
| 368 | 20230927 | 124900 | 1156918120 | 3995 | 3970 | 3995 | 3960 | 2162 |
| 369 | 20230927 | 124800 | 1148341190 | 3995 | 3995 | 3995 | 3995 | 1 |
| 370 | 20230927 | 124700 | 1148337195 | 3980 | 3980 | 3980 | 3980 | 50 |
| 371 | 20230927 | 124600 | 1148138195 | 3970 | 3980 | 3980 | 3970 | 557 |
| 372 | 20230927 | 124500 | 1145921765 | 3980 | 3980 | 3980 | 3975 | 428 |
| 373 | 20230927 | 124400 | 1144218925 | 4000 | 3980 | 4000 | 3980 | 2087 |
| 374 | 20230927 | 124300 | 1135912465 | 4000 | 3995 | 4000 | 3995 | 136 |
| 375 | 20230927 | 124200 | 1135368625 | 3995 | 3995 | 3995 | 3995 | 98 |
| 376 | 20230927 | 124100 | 1134977115 | 3995 | 3995 | 3995 | 3995 | 243 |
| 377 | 20230927 | 124000 | 1134006330 | 3995 | 3995 | 3995 | 3995 | 720 |
| 378 | 20230927 | 123900 | 1131129930 | 3995 | 3990 | 4005 | 3990 | 4930 |
| 379 | 20230927 | 123800 | 1111414815 | 3990 | 3985 | 3990 | 3985 | 2441 |
| 380 | 20230927 | 123700 | 1101687380 | 3985 | 3965 | 3990 | 3965 | 578 |
| 381 | 20230927 | 123600 | 1099385220 | 3965 | 3965 | 3990 | 3965 | 1597 |
| 382 | 20230927 | 123500 | 1093045835 | 3995 | 3990 | 3995 | 3990 | 2627 |
| 383 | 20230927 | 123400 | 1082558880 | 3990 | 3970 | 3990 | 3970 | 2572 |
| 384 | 20230927 | 123300 | 1072338100 | 3970 | 3965 | 3970 | 3965 | 253 |
| 385 | 20230927 | 123200 | 1071334950 | 3970 | 3960 | 3970 | 3960 | 869 |
| 386 | 20230927 | 123100 | 1067893670 | 3970 | 3970 | 3970 | 3970 | 1 |
| 387 | 20230927 | 123000 | 1067889700 | 3975 | 3975 | 3975 | 3975 | 0 |
| 388 | 20230927 | 122900 | 1067889700 | 3975 | 3975 | 3975 | 3975 | 4 |
| 389 | 20230927 | 122800 | 1067873800 | 3960 | 3965 | 3965 | 3960 | 200 |
| 390 | 20230927 | 122700 | 1067081540 | 3975 | 3975 | 3975 | 3975 | 0 |
| 391 | 20230927 | 122600 | 1067081540 | 3975 | 3975 | 3975 | 3975 | 0 |
| 392 | 20230927 | 122500 | 1067081540 | 3975 | 3975 | 3975 | 3975 | 0 |
| 393 | 20230927 | 122400 | 1067081540 | 3975 | 3975 | 3975 | 3975 | 0 |
| 394 | 20230927 | 122300 | 1067081540 | 3975 | 3975 | 3975 | 3975 | 0 |
| 395 | 20230927 | 122200 | 1067081540 | 3975 | 3960 | 3975 | 3960 | 284 |
| 396 | 20230927 | 122100 | 1065956840 | 3960 | 3960 | 3960 | 3960 | 1 |
| 397 | 20230927 | 122000 | 1065952880 | 3965 | 3965 | 3965 | 3965 | 0 |
| 398 | 20230927 | 121900 | 1065952880 | 3965 | 3965 | 3965 | 3965 | 0 |
| 399 | 20230927 | 121800 | 1065952880 | 3965 | 3965 | 3965 | 3965 | 2 |
| 400 | 20230927 | 121700 | 1065944950 | 3960 | 3960 | 3960 | 3960 | 20 |
| 401 | 20230927 | 121600 | 1065865750 | 3960 | 3960 | 3960 | 3960 | 0 |
| 402 | 20230927 | 121500 | 1065865750 | 3960 | 3960 | 3960 | 3960 | 475 |
| 403 | 20230927 | 121400 | 1063984750 | 3965 | 3965 | 3965 | 3965 | 0 |
| 404 | 20230927 | 121300 | 1063984750 | 3965 | 3965 | 3965 | 3965 | 435 |
| 405 | 20230927 | 121200 | 1062259975 | 3960 | 3960 | 3960 | 3960 | 200 |
| 406 | 20230927 | 121100 | 1061467975 | 3960 | 3960 | 3960 | 3960 | 0 |
| 407 | 20230927 | 121000 | 1061467975 | 3960 | 3960 | 3960 | 3960 | 0 |
| 408 | 20230927 | 120900 | 1061467975 | 3960 | 3960 | 3960 | 3960 | 1362 |
| 409 | 20230927 | 120800 | 1056074455 | 3965 | 3965 | 3965 | 3965 | 0 |
| 410 | 20230927 | 120700 | 1056074455 | 3965 | 3965 | 3965 | 3965 | 188 |
| 411 | 20230927 | 120600 | 1055329035 | 3965 | 3970 | 3970 | 3965 | 54 |
| 412 | 20230927 | 120500 | 1055114875 | 3975 | 3965 | 3975 | 3965 | 201 |
| 413 | 20230927 | 120400 | 1054317900 | 3970 | 3970 | 3970 | 3970 | 300 |
| 414 | 20230927 | 120300 | 1053126900 | 3970 | 3975 | 3975 | 3970 | 40 |
| 415 | 20230927 | 120200 | 1052968095 | 3990 | 3990 | 3990 | 3990 | 0 |
| 416 | 20230927 | 120100 | 1052968095 | 3990 | 3990 | 3990 | 3990 | 0 |
| 417 | 20230927 | 120000 | 1052968095 | 3990 | 3990 | 3990 | 3990 | 0 |
| 418 | 20230927 | 115900 | 1052968095 | 3990 | 3990 | 3990 | 3990 | 9 |
| 419 | 20230927 | 115800 | 1052932185 | 3990 | 3990 | 3990 | 3990 | 0 |
| 420 | 20230927 | 115700 | 1052932185 | 3990 | 3990 | 3990 | 3990 | 1 |
| 421 | 20230927 | 115600 | 1052928195 | 3970 | 3970 | 3970 | 3970 | 100 |
| 422 | 20230927 | 115500 | 1052531195 | 3990 | 3990 | 3990 | 3990 | 0 |
| 423 | 20230927 | 115400 | 1052531195 | 3990 | 3990 | 3990 | 3990 | 0 |
| 424 | 20230927 | 115300 | 1052531195 | 3990 | 3990 | 3990 | 3990 | 1 |
| 425 | 20230927 | 115200 | 1052527205 | 3985 | 3985 | 3985 | 3985 | 1003 |
| 426 | 20230927 | 115100 | 1048530250 | 3985 | 3985 | 3985 | 3985 | 0 |
| 427 | 20230927 | 115000 | 1048530250 | 3985 | 3985 | 3985 | 3985 | 1 |
| 428 | 20230927 | 114900 | 1048526265 | 3980 | 3990 | 3990 | 3975 | 933 |
| 429 | 20230927 | 114800 | 1044816500 | 3975 | 3980 | 3990 | 3975 | 202 |
| 430 | 20230927 | 114700 | 1044013100 | 3990 | 3990 | 3990 | 3980 | 83 |
| 431 | 20230927 | 114600 | 1043682130 | 3990 | 3990 | 3990 | 3990 | 1 |
| 432 | 20230927 | 114500 | 1043678140 | 3995 | 3995 | 3995 | 3995 | 1 |
| 433 | 20230927 | 114400 | 1043674145 | 3990 | 3990 | 3990 | 3990 | 5 |
| 434 | 20230927 | 114300 | 1043654195 | 3995 | 3995 | 3995 | 3995 | 550 |
| 435 | 20230927 | 114200 | 1041456945 | 3995 | 3990 | 3995 | 3990 | 1032 |
| 436 | 20230927 | 114100 | 1037336605 | 3990 | 3985 | 3990 | 3985 | 3195 |
| 437 | 20230927 | 114000 | 1024596345 | 3985 | 3980 | 3985 | 3975 | 190 |
| 438 | 20230927 | 113900 | 1023840785 | 3980 | 3970 | 3980 | 3970 | 301 |
| 439 | 20230927 | 113800 | 1022643610 | 3975 | 3975 | 3975 | 3975 | 0 |
| 440 | 20230927 | 113700 | 1022643610 | 3975 | 3975 | 3975 | 3975 | 15 |
| 441 | 20230927 | 113600 | 1022583985 | 3975 | 3980 | 3980 | 3975 | 11 |
| 442 | 20230927 | 113500 | 1022540245 | 3980 | 3980 | 3980 | 3980 | 0 |
| 443 | 20230927 | 113400 | 1022540245 | 3980 | 3980 | 3980 | 3980 | 0 |
| 444 | 20230927 | 113300 | 1022540245 | 3980 | 3980 | 3980 | 3980 | 0 |
| 445 | 20230927 | 113200 | 1022540245 | 3980 | 3980 | 3980 | 3980 | 1 |
| 446 | 20230927 | 113100 | 1022536265 | 3975 | 3980 | 3980 | 3975 | 13 |
| 447 | 20230927 | 113000 | 1022484565 | 3965 | 3980 | 3980 | 3965 | 32 |
| 448 | 20230927 | 112900 | 1022357325 | 3980 | 3980 | 3980 | 3980 | 0 |
| 449 | 20230927 | 112800 | 1022357325 | 3980 | 3980 | 3980 | 3980 | 0 |
| 450 | 20230927 | 112700 | 1022357325 | 3980 | 3980 | 3980 | 3980 | 4 |
| 451 | 20230927 | 112600 | 1022341405 | 3960 | 3965 | 3965 | 3960 | 949 |
| 452 | 20230927 | 112500 | 1018581120 | 3980 | 3980 | 3980 | 3980 | 0 |
| 453 | 20230927 | 112400 | 1018581120 | 3980 | 3980 | 3980 | 3980 | 0 |
| 454 | 20230927 | 112300 | 1018581120 | 3980 | 3980 | 3980 | 3980 | 4 |
| 455 | 20230927 | 112200 | 1018565200 | 3970 | 3970 | 3970 | 3970 | 107 |
| 456 | 20230927 | 112100 | 1018140410 | 3980 | 3980 | 3980 | 3980 | 10 |
| 457 | 20230927 | 112000 | 1018100610 | 3980 | 3980 | 3980 | 3980 | 201 |
| 458 | 20230927 | 111900 | 1017300630 | 3980 | 3980 | 3980 | 3980 | 0 |
| 459 | 20230927 | 111800 | 1017300630 | 3980 | 3965 | 3980 | 3965 | 75 |
| 460 | 20230927 | 111700 | 1017003120 | 3980 | 3980 | 3980 | 3980 | 38 |
| 461 | 20230927 | 111600 | 1016851880 | 3980 | 3970 | 3980 | 3965 | 64 |
| 462 | 20230927 | 111500 | 1016597890 | 3980 | 3980 | 3980 | 3980 | 255 |
| 463 | 20230927 | 111400 | 1015582990 | 3980 | 3950 | 3980 | 3950 | 39 |
| 464 | 20230927 | 111300 | 1015428695 | 3980 | 3975 | 3980 | 3975 | 6 |
| 465 | 20230927 | 111200 | 1015404840 | 3980 | 3975 | 3980 | 3975 | 6 |
| 466 | 20230927 | 111100 | 1015380985 | 3980 | 3980 | 3980 | 3980 | 0 |
| 467 | 20230927 | 111000 | 1015380985 | 3980 | 3980 | 3980 | 3980 | 0 |
| 468 | 20230927 | 110900 | 1015380985 | 3980 | 3950 | 3980 | 3950 | 75 |
| 469 | 20230927 | 110800 | 1015084705 | 3980 | 3980 | 3980 | 3980 | 0 |
| 470 | 20230927 | 110700 | 1015084705 | 3980 | 3950 | 3980 | 3950 | 102 |
| 471 | 20230927 | 110600 | 1014681745 | 3980 | 3980 | 3980 | 3980 | 2 |
| 472 | 20230927 | 110500 | 1014673785 | 3950 | 3950 | 3950 | 3950 | 125 |
| 473 | 20230927 | 110400 | 1014180035 | 3980 | 3980 | 3980 | 3980 | 16 |
| 474 | 20230927 | 110300 | 1014116355 | 3980 | 3985 | 3985 | 3955 | 1205 |
| 475 | 20230927 | 110200 | 1009340685 | 3980 | 3985 | 3985 | 3980 | 633 |
| 476 | 20230927 | 110100 | 1006821330 | 3985 | 3985 | 3985 | 3985 | 127 |
| 477 | 20230927 | 110000 | 1006315235 | 3980 | 3980 | 3980 | 3980 | 110 |
| 478 | 20230927 | 105900 | 1005877435 | 3975 | 3995 | 4000 | 3975 | 1473 |
| 479 | 20230927 | 105800 | 999987860 | 4000 | 3995 | 4000 | 3995 | 2045 |
| 480 | 20230927 | 105700 | 991813695 | 3995 | 3995 | 3995 | 3995 | 431 |
| 481 | 20230927 | 105600 | 990091850 | 3995 | 3990 | 3995 | 3990 | 725 |
| 482 | 20230927 | 105500 | 987197175 | 3995 | 3990 | 3995 | 3990 | 1960 |
| 483 | 20230927 | 105400 | 979370765 | 3990 | 3985 | 3990 | 3985 | 2791 |
| 484 | 20230927 | 105300 | 968241070 | 3980 | 3960 | 3980 | 3960 | 524 |
| 485 | 20230927 | 105200 | 966156030 | 3980 | 3945 | 3980 | 3945 | 739 |
| 486 | 20230927 | 105100 | 963221625 | 3940 | 3940 | 3940 | 3930 | 794 |
| 487 | 20230927 | 105000 | 960098275 | 3940 | 3940 | 3940 | 3940 | 67 |
| 488 | 20230927 | 104900 | 959834295 | 3945 | 3945 | 3945 | 3945 | 100 |
| 489 | 20230927 | 104800 | 959439795 | 3945 | 3930 | 3945 | 3930 | 17 |
| 490 | 20230927 | 104700 | 959372970 | 3920 | 3940 | 3940 | 3920 | 1500 |
| 491 | 20230927 | 104600 | 953477940 | 3945 | 3945 | 3945 | 3945 | 0 |
| 492 | 20230927 | 104500 | 953477940 | 3945 | 3935 | 3945 | 3935 | 700 |
| 493 | 20230927 | 104400 | 950721440 | 3945 | 3940 | 3945 | 3940 | 1002 |
| 494 | 20230927 | 104300 | 946771060 | 3945 | 3950 | 3950 | 3945 | 996 |
| 495 | 20230927 | 104200 | 942841695 | 3945 | 3945 | 3945 | 3945 | 0 |
| 496 | 20230927 | 104100 | 942841695 | 3945 | 3945 | 3950 | 3945 | 1377 |
| 497 | 20230927 | 104000 | 937407325 | 3945 | 3945 | 3945 | 3945 | 800 |
| 498 | 20230927 | 103900 | 934251325 | 3945 | 3945 | 3945 | 3945 | 0 |
| 499 | 20230927 | 103800 | 934251325 | 3945 | 3935 | 3945 | 3935 | 194 |
| 500 | 20230927 | 103700 | 933486735 | 3935 | 3930 | 3935 | 3930 | 1184 |
| 501 | 20230927 | 103600 | 928827780 | 3930 | 3930 | 3930 | 3930 | 504 |
| 502 | 20230927 | 103500 | 926847060 | 3925 | 3930 | 3930 | 3925 | 170 |
| 503 | 20230927 | 103400 | 926179310 | 3930 | 3925 | 3930 | 3925 | 93 |
| 504 | 20230927 | 103300 | 925813970 | 3925 | 3920 | 3925 | 3920 | 370 |
| 505 | 20230927 | 103200 | 924363255 | 3920 | 3920 | 3920 | 3920 | 0 |
| 506 | 20230927 | 103100 | 924363255 | 3920 | 3920 | 3920 | 3920 | 0 |
| 507 | 20230927 | 103000 | 924363255 | 3920 | 3920 | 3920 | 3920 | 10 |
| 508 | 20230927 | 102900 | 924324055 | 3920 | 3915 | 3920 | 3915 | 30 |
| 509 | 20230927 | 102800 | 924206505 | 3915 | 3915 | 3920 | 3915 | 157 |
| 510 | 20230927 | 102700 | 923591390 | 3920 | 3920 | 3920 | 3920 | 273 |
| 511 | 20230927 | 102600 | 922521230 | 3915 | 3910 | 3915 | 3910 | 10165 |
| 512 | 20230927 | 102500 | 882758770 | 3910 | 3905 | 3910 | 3900 | 445 |
| 513 | 20230927 | 102400 | 881020425 | 3910 | 3910 | 3910 | 3910 | 70 |
| 514 | 20230927 | 102300 | 880746725 | 3900 | 3905 | 3905 | 3900 | 860 |
| 515 | 20230927 | 102200 | 877388745 | 3900 | 3900 | 3900 | 3900 | 1060 |
| 516 | 20230927 | 102100 | 873254745 | 3905 | 3905 | 3905 | 3905 | 115 |
| 517 | 20230927 | 102000 | 872805670 | 3905 | 3900 | 3905 | 3900 | 9 |
| 518 | 20230927 | 101900 | 872770540 | 3900 | 3895 | 3900 | 3895 | 110 |
| 519 | 20230927 | 101800 | 872342040 | 3900 | 3900 | 3900 | 3900 | 487 |
| 520 | 20230927 | 101700 | 870442740 | 3900 | 3900 | 3900 | 3900 | 7 |
| 521 | 20230927 | 101600 | 870415440 | 3900 | 3900 | 3900 | 3900 | 981 |
| 522 | 20230927 | 101500 | 866589540 | 3900 | 3895 | 3900 | 3890 | 152 |
| 523 | 20230927 | 101400 | 865997090 | 3890 | 3890 | 3890 | 3890 | 5000 |
| 524 | 20230927 | 101300 | 846547090 | 3890 | 3885 | 3890 | 3885 | 136 |
| 525 | 20230927 | 101200 | 846018550 | 3890 | 3890 | 3905 | 3885 | 8742 |
| 526 | 20230927 | 101100 | 812012160 | 3880 | 3880 | 3880 | 3880 | 0 |
| 527 | 20230927 | 101000 | 812012160 | 3880 | 3900 | 3900 | 3880 | 2176 |
| 528 | 20230927 | 100900 | 803539355 | 3900 | 3910 | 3910 | 3900 | 1000 |
| 529 | 20230927 | 100800 | 799630435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 530 | 20230927 | 100700 | 799630435 | 3915 | 3915 | 3915 | 3915 | 46 |
| 531 | 20230927 | 100600 | 799450345 | 3915 | 3915 | 3915 | 3915 | 5 |
| 532 | 20230927 | 100500 | 799430770 | 3915 | 3915 | 3915 | 3915 | 61 |
| 533 | 20230927 | 100400 | 799191955 | 3915 | 3915 | 3915 | 3915 | 642 |
| 534 | 20230927 | 100300 | 796678525 | 3910 | 3915 | 3915 | 3910 | 958 |
| 535 | 20230927 | 100200 | 792928995 | 3910 | 3910 | 3910 | 3910 | 224 |
| 536 | 20230927 | 100100 | 792053155 | 3915 | 3910 | 3915 | 3910 | 1060 |
| 537 | 20230927 | 100000 | 787908500 | 3915 | 3910 | 3915 | 3910 | 22 |
| 538 | 20230927 | 095900 | 787822400 | 3915 | 3915 | 3915 | 3915 | 1602 |
| 539 | 20230927 | 095800 | 781550570 | 3915 | 3915 | 3915 | 3915 | 24 |
| 540 | 20230927 | 095700 | 781456610 | 3915 | 3915 | 3915 | 3915 | 4 |
| 541 | 20230927 | 095600 | 781440950 | 3915 | 3920 | 3920 | 3915 | 278 |
| 542 | 20230927 | 095500 | 780352545 | 3920 | 3920 | 3920 | 3920 | 3 |
| 543 | 20230927 | 095400 | 780340785 | 3920 | 3925 | 3925 | 3920 | 1418 |
| 544 | 20230927 | 095300 | 774781575 | 3925 | 3925 | 3925 | 3925 | 0 |
| 545 | 20230927 | 095200 | 774781575 | 3925 | 3925 | 3925 | 3925 | 0 |
| 546 | 20230927 | 095100 | 774781575 | 3925 | 3920 | 3925 | 3915 | 111 |
| 547 | 20230927 | 095000 | 774346540 | 3925 | 3925 | 3925 | 3925 | 11 |
| 548 | 20230927 | 094900 | 774303365 | 3920 | 3920 | 3920 | 3920 | 550 |
| 549 | 20230927 | 094800 | 772147365 | 3925 | 3920 | 3925 | 3920 | 911 |
| 550 | 20230927 | 094700 | 768576230 | 3920 | 3920 | 3920 | 3920 | 50 |
| 551 | 20230927 | 094600 | 768380230 | 3920 | 3920 | 3920 | 3920 | 0 |
| 552 | 20230927 | 094500 | 768380230 | 3920 | 3915 | 3920 | 3915 | 1287 |
| 553 | 20230927 | 094400 | 763338115 | 3915 | 3920 | 3920 | 3915 | 53 |
| 554 | 20230927 | 094300 | 763130405 | 3920 | 3920 | 3920 | 3920 | 247 |
| 555 | 20230927 | 094200 | 762162165 | 3915 | 3915 | 3915 | 3915 | 874 |
| 556 | 20230927 | 094100 | 758740455 | 3915 | 3915 | 3915 | 3910 | 2714 |
| 557 | 20230927 | 094000 | 748122850 | 3910 | 3915 | 3915 | 3910 | 40 |
| 558 | 20230927 | 093900 | 747966260 | 3915 | 3915 | 3915 | 3915 | 0 |
| 559 | 20230927 | 093800 | 747966260 | 3915 | 3910 | 3915 | 3910 | 1510 |
| 560 | 20230927 | 093700 | 742062110 | 3915 | 3910 | 3915 | 3910 | 1433 |
| 561 | 20230927 | 093600 | 736455565 | 3910 | 3915 | 3915 | 3900 | 474 |
| 562 | 20230927 | 093500 | 734604810 | 3915 | 3915 | 3915 | 3915 | 1002 |
| 563 | 20230927 | 093400 | 730681980 | 3910 | 3910 | 3910 | 3910 | 133 |
| 564 | 20230927 | 093300 | 730161950 | 3915 | 3910 | 3915 | 3910 | 46 |
| 565 | 20230927 | 093200 | 729982085 | 3910 | 3890 | 3910 | 3890 | 6109 |
| 566 | 20230927 | 093100 | 706193755 | 3890 | 3890 | 3890 | 3885 | 1836 |
| 567 | 20230927 | 093000 | 699053920 | 3885 | 3885 | 3885 | 3875 | 1070 |
| 568 | 20230927 | 092900 | 694900465 | 3880 | 3895 | 3895 | 3875 | 4086 |
| 569 | 20230927 | 092800 | 679046375 | 3895 | 3890 | 3895 | 3890 | 785 |
| 570 | 20230927 | 092700 | 675990880 | 3890 | 3890 | 3890 | 3890 | 494 |
| 571 | 20230927 | 092600 | 674069220 | 3895 | 3905 | 3905 | 3895 | 11 |
| 572 | 20230927 | 092500 | 674026365 | 3905 | 3910 | 3910 | 3905 | 31 |
| 573 | 20230927 | 092400 | 673905285 | 3910 | 3900 | 3910 | 3900 | 2000 |
| 574 | 20230927 | 092300 | 666095770 | 3900 | 3905 | 3905 | 3900 | 502 |
| 575 | 20230927 | 092200 | 664137960 | 3875 | 3900 | 3900 | 3875 | 27699 |
| 576 | 20230927 | 092100 | 556672420 | 3900 | 3900 | 3910 | 3895 | 688 |
| 577 | 20230927 | 092000 | 553989260 | 3900 | 3900 | 3900 | 3900 | 791 |
| 578 | 20230927 | 091900 | 550904360 | 3900 | 3900 | 3900 | 3880 | 5774 |
| 579 | 20230927 | 091800 | 528443660 | 3900 | 3910 | 3910 | 3900 | 1121 |
| 580 | 20230927 | 091700 | 524071300 | 3905 | 3910 | 3910 | 3905 | 551 |
| 581 | 20230927 | 091600 | 521919545 | 3910 | 3915 | 3915 | 3910 | 1409 |
| 582 | 20230927 | 091500 | 516407465 | 3915 | 3920 | 3920 | 3915 | 802 |
| 583 | 20230927 | 091400 | 513263630 | 3925 | 3920 | 3925 | 3910 | 1112 |
| 584 | 20230927 | 091300 | 508911795 | 3920 | 3920 | 3920 | 3920 | 214 |
| 585 | 20230927 | 091200 | 508072915 | 3920 | 3920 | 3920 | 3920 | 3120 |
| 586 | 20230927 | 091100 | 495842515 | 3920 | 3910 | 3920 | 3910 | 991 |
| 587 | 20230927 | 091000 | 491961245 | 3905 | 3905 | 3905 | 3905 | 1943 |
| 588 | 20230927 | 090900 | 484373830 | 3905 | 3895 | 3905 | 3895 | 651 |
| 589 | 20230927 | 090800 | 481835575 | 3895 | 3890 | 3895 | 3890 | 552 |
| 590 | 20230927 | 090700 | 479687000 | 3900 | 3900 | 3905 | 3890 | 2529 |
| 591 | 20230927 | 090600 | 469819540 | 3895 | 3895 | 3895 | 3880 | 4415 |
| 592 | 20230927 | 090500 | 452672205 | 3880 | 3875 | 3895 | 3875 | 3832 |
| 593 | 20230927 | 090400 | 437784330 | 3880 | 3880 | 3920 | 3870 | 35093 |
| 594 | 20230927 | 090300 | 301756255 | 3890 | 3900 | 3920 | 3880 | 34708 |
| 595 | 20230927 | 090200 | 166716970 | 3920 | 3925 | 3925 | 3895 | 3581 |
| 596 | 20230927 | 090100 | 152753850 | 3900 | 3945 | 3945 | 3900 | 1303 |
| 597 | 20230927 | 090000 | 147649200 | 3945 | 3880 | 3950 | 3875 | 38047 |