30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 3 | 20230927 | 190100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20230927 | 190000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20230927 | 185900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20230927 | 185800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20230927 | 185700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20230927 | 185600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20230927 | 185500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20230927 | 185400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20230927 | 185300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20230927 | 185200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20230927 | 185100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20230927 | 185000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20230927 | 184900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20230927 | 184800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20230927 | 184700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20230927 | 184600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20230927 | 184500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20230927 | 184400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20230927 | 184300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20230927 | 184200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20230927 | 184100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20230927 | 184000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20230927 | 183900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20230927 | 183800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20230927 | 183700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20230927 | 183600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20230927 | 183500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20230927 | 183400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20230927 | 183300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20230927 | 183200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 33 | 20230927 | 183100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20230927 | 183000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20230927 | 182900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20230927 | 182800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20230927 | 182700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20230927 | 182600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20230927 | 182500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20230927 | 182400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20230927 | 182300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20230927 | 182200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20230927 | 182100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20230927 | 182000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20230927 | 181900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20230927 | 181800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20230927 | 181700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20230927 | 181600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20230927 | 181500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20230927 | 181400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20230927 | 181300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20230927 | 181200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20230927 | 181100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20230927 | 181000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20230927 | 180900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20230927 | 180800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20230927 | 180700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20230927 | 180600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20230927 | 180500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20230927 | 180400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20230927 | 180300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20230927 | 180200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 63 | 20230927 | 180100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20230927 | 180000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20230927 | 175900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20230927 | 175800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20230927 | 175700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20230927 | 175600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20230927 | 175500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20230927 | 175400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20230927 | 175300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20230927 | 175200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20230927 | 175100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20230927 | 175000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20230927 | 174900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20230927 | 174800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20230927 | 174700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20230927 | 174600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20230927 | 174500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20230927 | 174400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20230927 | 174300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20230927 | 174200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20230927 | 174100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20230927 | 174000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20230927 | 173900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20230927 | 173800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20230927 | 173700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20230927 | 173600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20230927 | 173500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20230927 | 173400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20230927 | 173300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20230927 | 173200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 93 | 20230927 | 173100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20230927 | 173000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20230927 | 172900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20230927 | 172800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20230927 | 172700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20230927 | 172600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20230927 | 172500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20230927 | 172400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20230927 | 172300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20230927 | 172200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20230927 | 172100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20230927 | 172000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20230927 | 171900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20230927 | 171800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20230927 | 171700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20230927 | 171600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20230927 | 171500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20230927 | 171400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20230927 | 171300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20230927 | 171200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20230927 | 171100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20230927 | 171000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20230927 | 170900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20230927 | 170800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20230927 | 170700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20230927 | 170600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20230927 | 170500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20230927 | 170400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20230927 | 170300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20230927 | 170200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 123 | 20230927 | 170100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20230927 | 170000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20230927 | 165900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20230927 | 165800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20230927 | 165700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20230927 | 165600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20230927 | 165500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20230927 | 165400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20230927 | 165300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20230927 | 165200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20230927 | 165100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20230927 | 165000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20230927 | 164900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20230927 | 164800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20230927 | 164700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20230927 | 164600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20230927 | 164500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20230927 | 164400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20230927 | 164300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20230927 | 164200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20230927 | 164100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20230927 | 164000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20230927 | 163900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20230927 | 163800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20230927 | 163700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20230927 | 163600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20230927 | 163500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20230927 | 163400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20230927 | 163300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20230927 | 163200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 153 | 20230927 | 163100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20230927 | 163000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20230927 | 162900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20230927 | 162800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20230927 | 162700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20230927 | 162600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20230927 | 162500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20230927 | 162400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20230927 | 162300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20230927 | 162200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20230927 | 162100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20230927 | 162000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20230927 | 161900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20230927 | 161800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20230927 | 161700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20230927 | 161600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20230927 | 161500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20230927 | 161400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20230927 | 161300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20230927 | 161200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20230927 | 161100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20230927 | 161000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20230927 | 160900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20230927 | 160800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20230927 | 160700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20230927 | 160600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20230927 | 160500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20230927 | 160400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20230927 | 160300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20230927 | 160200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 183 | 20230927 | 160100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20230927 | 160000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20230927 | 155900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20230927 | 155800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20230927 | 155700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20230927 | 155600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20230927 | 155500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20230927 | 155400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20230927 | 155300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20230927 | 155200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20230927 | 155100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20230927 | 155000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20230927 | 154900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20230927 | 154800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20230927 | 154700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20230927 | 154600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20230927 | 154500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20230927 | 154400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230927 | 154300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20230927 | 154200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230927 | 154100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20230927 | 154000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20230927 | 153900 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20230927 | 153800 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20230927 | 153700 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20230927 | 153600 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20230927 | 153500 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20230927 | 153400 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20230927 | 153300 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20230927 | 153200 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 213 | 20230927 | 153100 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20230927 | 153000 | 5786246260 | 2400 | 2400 | 2400 | 2400 | 57307 |
| 215 | 20230927 | 152900 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20230927 | 152800 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20230927 | 152700 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20230927 | 152600 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20230927 | 152500 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20230927 | 152400 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20230927 | 152300 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20230927 | 152200 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20230927 | 152100 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20230927 | 152000 | 5648709460 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20230927 | 151900 | 5648709460 | 2400 | 2405 | 2405 | 2395 | 4855 |
| 226 | 20230927 | 151800 | 5637073605 | 2405 | 2415 | 2420 | 2395 | 4712 |
| 227 | 20230927 | 151700 | 5625760720 | 2420 | 2405 | 2420 | 2405 | 16933 |
| 228 | 20230927 | 151600 | 5584875450 | 2400 | 2400 | 2400 | 2385 | 11551 |
| 229 | 20230927 | 151500 | 5557221135 | 2395 | 2400 | 2405 | 2395 | 6011 |
| 230 | 20230927 | 151400 | 5542810365 | 2400 | 2405 | 2405 | 2400 | 10256 |
| 231 | 20230927 | 151300 | 5518194895 | 2410 | 2405 | 2410 | 2400 | 5519 |
| 232 | 20230927 | 151200 | 5504934815 | 2410 | 2405 | 2415 | 2405 | 3689 |
| 233 | 20230927 | 151100 | 5496055225 | 2405 | 2410 | 2415 | 2405 | 1492 |
| 234 | 20230927 | 151000 | 5492459410 | 2410 | 2410 | 2410 | 2400 | 2484 |
| 235 | 20230927 | 150900 | 5486481150 | 2410 | 2400 | 2410 | 2400 | 4177 |
| 236 | 20230927 | 150800 | 5476442255 | 2400 | 2410 | 2410 | 2400 | 6912 |
| 237 | 20230927 | 150700 | 5459831280 | 2410 | 2415 | 2415 | 2410 | 2109 |
| 238 | 20230927 | 150600 | 5454742320 | 2415 | 2410 | 2415 | 2410 | 681 |
| 239 | 20230927 | 150500 | 5453101065 | 2410 | 2415 | 2415 | 2405 | 8479 |
| 240 | 20230927 | 150400 | 5432671735 | 2415 | 2420 | 2420 | 2415 | 475 |
| 241 | 20230927 | 150300 | 5431523415 | 2420 | 2425 | 2425 | 2420 | 1882 |
| 242 | 20230927 | 150200 | 5426963565 | 2425 | 2430 | 2430 | 2420 | 6438 |
| 243 | 20230927 | 150100 | 5411351980 | 2425 | 2425 | 2430 | 2425 | 723 |
| 244 | 20230927 | 150000 | 5409598700 | 2425 | 2425 | 2430 | 2425 | 57 |
| 245 | 20230927 | 145900 | 5409460465 | 2425 | 2430 | 2430 | 2415 | 1517 |
| 246 | 20230927 | 145800 | 5405782640 | 2425 | 2430 | 2430 | 2425 | 2432 |
| 247 | 20230927 | 145700 | 5399882080 | 2430 | 2430 | 2435 | 2430 | 5235 |
| 248 | 20230927 | 145600 | 5387158525 | 2430 | 2430 | 2435 | 2430 | 449 |
| 249 | 20230927 | 145500 | 5386065875 | 2435 | 2440 | 2440 | 2430 | 2749 |
| 250 | 20230927 | 145400 | 5379376550 | 2440 | 2425 | 2440 | 2425 | 61 |
| 251 | 20230927 | 145300 | 5379228160 | 2425 | 2425 | 2440 | 2425 | 4853 |
| 252 | 20230927 | 145200 | 5367433845 | 2425 | 2425 | 2425 | 2420 | 4177 |
| 253 | 20230927 | 145100 | 5357324160 | 2420 | 2415 | 2420 | 2415 | 885 |
| 254 | 20230927 | 145000 | 5355183805 | 2410 | 2410 | 2415 | 2400 | 665 |
| 255 | 20230927 | 144900 | 5353581650 | 2400 | 2410 | 2410 | 2400 | 1001 |
| 256 | 20230927 | 144800 | 5351178240 | 2400 | 2405 | 2415 | 2400 | 1756 |
| 257 | 20230927 | 144700 | 5346955420 | 2400 | 2415 | 2415 | 2400 | 5824 |
| 258 | 20230927 | 144600 | 5332934665 | 2420 | 2415 | 2420 | 2410 | 1319 |
| 259 | 20230927 | 144500 | 5329752835 | 2425 | 2425 | 2430 | 2420 | 4534 |
| 260 | 20230927 | 144400 | 5318776815 | 2430 | 2420 | 2440 | 2420 | 1353 |
| 261 | 20230927 | 144300 | 5315500505 | 2440 | 2415 | 2445 | 2410 | 10917 |
| 262 | 20230927 | 144200 | 5288965480 | 2410 | 2405 | 2410 | 2405 | 3425 |
| 263 | 20230927 | 144100 | 5280725495 | 2410 | 2405 | 2415 | 2390 | 7177 |
| 264 | 20230927 | 144000 | 5263499175 | 2405 | 2405 | 2405 | 2390 | 8544 |
| 265 | 20230927 | 143900 | 5243042690 | 2405 | 2395 | 2410 | 2390 | 17237 |
| 266 | 20230927 | 143800 | 5201833635 | 2395 | 2405 | 2410 | 2395 | 8244 |
| 267 | 20230927 | 143700 | 5182066845 | 2400 | 2410 | 2410 | 2400 | 11740 |
| 268 | 20230927 | 143600 | 5153841800 | 2410 | 2420 | 2425 | 2410 | 11633 |
| 269 | 20230927 | 143500 | 5125739200 | 2420 | 2425 | 2430 | 2420 | 1395 |
| 270 | 20230927 | 143400 | 5122356395 | 2425 | 2430 | 2430 | 2425 | 543 |
| 271 | 20230927 | 143300 | 5121039515 | 2430 | 2425 | 2430 | 2420 | 1462 |
| 272 | 20230927 | 143200 | 5117495120 | 2425 | 2425 | 2430 | 2415 | 7209 |
| 273 | 20230927 | 143100 | 5100030885 | 2430 | 2435 | 2435 | 2430 | 367 |
| 274 | 20230927 | 143000 | 5099139060 | 2430 | 2435 | 2435 | 2425 | 610 |
| 275 | 20230927 | 142900 | 5097657185 | 2425 | 2440 | 2440 | 2425 | 3559 |
| 276 | 20230927 | 142800 | 5089008890 | 2440 | 2435 | 2440 | 2430 | 1276 |
| 277 | 20230927 | 142700 | 5085903430 | 2435 | 2445 | 2445 | 2435 | 150 |
| 278 | 20230927 | 142600 | 5085537915 | 2430 | 2445 | 2445 | 2430 | 593 |
| 279 | 20230927 | 142500 | 5084092210 | 2430 | 2440 | 2445 | 2430 | 5858 |
| 280 | 20230927 | 142400 | 5069829695 | 2435 | 2445 | 2445 | 2435 | 2422 |
| 281 | 20230927 | 142300 | 5063923985 | 2445 | 2440 | 2450 | 2440 | 2022 |
| 282 | 20230927 | 142200 | 5058987625 | 2440 | 2445 | 2450 | 2440 | 2873 |
| 283 | 20230927 | 142100 | 5051963480 | 2445 | 2440 | 2445 | 2435 | 1252 |
| 284 | 20230927 | 142000 | 5048906485 | 2435 | 2435 | 2445 | 2425 | 2765 |
| 285 | 20230927 | 141900 | 5042174000 | 2425 | 2430 | 2435 | 2425 | 2038 |
| 286 | 20230927 | 141800 | 5037229150 | 2430 | 2430 | 2430 | 2415 | 6500 |
| 287 | 20230927 | 141700 | 5021487750 | 2420 | 2435 | 2435 | 2420 | 10103 |
| 288 | 20230927 | 141600 | 4996997695 | 2435 | 2430 | 2435 | 2425 | 2349 |
| 289 | 20230927 | 141500 | 4991292215 | 2430 | 2440 | 2440 | 2430 | 7527 |
| 290 | 20230927 | 141400 | 4972987415 | 2440 | 2440 | 2445 | 2435 | 4780 |
| 291 | 20230927 | 141300 | 4961335785 | 2440 | 2445 | 2445 | 2435 | 1971 |
| 292 | 20230927 | 141200 | 4956527555 | 2445 | 2440 | 2450 | 2440 | 939 |
| 293 | 20230927 | 141100 | 4954233430 | 2440 | 2460 | 2460 | 2440 | 2094 |
| 294 | 20230927 | 141000 | 4949117745 | 2460 | 2445 | 2460 | 2445 | 1570 |
| 295 | 20230927 | 140900 | 4945255605 | 2445 | 2455 | 2455 | 2440 | 9842 |
| 296 | 20230927 | 140800 | 4921163070 | 2450 | 2460 | 2460 | 2450 | 4796 |
| 297 | 20230927 | 140700 | 4909406195 | 2460 | 2460 | 2460 | 2455 | 2940 |
| 298 | 20230927 | 140600 | 4902176330 | 2460 | 2450 | 2460 | 2450 | 819 |
| 299 | 20230927 | 140500 | 4900166510 | 2450 | 2460 | 2460 | 2450 | 8516 |
| 300 | 20230927 | 140400 | 4879289855 | 2460 | 2455 | 2460 | 2450 | 1733 |
| 301 | 20230927 | 140300 | 4875030810 | 2455 | 2465 | 2465 | 2455 | 2232 |
| 302 | 20230927 | 140200 | 4869548760 | 2460 | 2460 | 2460 | 2455 | 3849 |
| 303 | 20230927 | 140100 | 4860084825 | 2460 | 2445 | 2460 | 2445 | 3926 |
| 304 | 20230927 | 140000 | 4850449605 | 2455 | 2455 | 2455 | 2445 | 7764 |
| 305 | 20230927 | 135900 | 4831418570 | 2460 | 2460 | 2460 | 2455 | 611 |
| 306 | 20230927 | 135800 | 4829917865 | 2460 | 2460 | 2460 | 2455 | 1355 |
| 307 | 20230927 | 135700 | 4826585935 | 2465 | 2455 | 2465 | 2445 | 8718 |
| 308 | 20230927 | 135600 | 4805210360 | 2455 | 2460 | 2465 | 2455 | 3647 |
| 309 | 20230927 | 135500 | 4796239970 | 2460 | 2465 | 2465 | 2460 | 3848 |
| 310 | 20230927 | 135400 | 4786757400 | 2465 | 2460 | 2465 | 2460 | 4696 |
| 311 | 20230927 | 135300 | 4775187705 | 2460 | 2455 | 2465 | 2455 | 4791 |
| 312 | 20230927 | 135200 | 4763403455 | 2455 | 2460 | 2465 | 2455 | 4012 |
| 313 | 20230927 | 135100 | 4753534430 | 2460 | 2455 | 2460 | 2455 | 3830 |
| 314 | 20230927 | 135000 | 4744124185 | 2460 | 2455 | 2460 | 2455 | 3560 |
| 315 | 20230927 | 134900 | 4735366595 | 2455 | 2460 | 2460 | 2450 | 2349 |
| 316 | 20230927 | 134800 | 4729603625 | 2460 | 2445 | 2460 | 2445 | 11821 |
| 317 | 20230927 | 134700 | 4700643735 | 2450 | 2450 | 2455 | 2445 | 2652 |
| 318 | 20230927 | 134600 | 4694146390 | 2450 | 2445 | 2450 | 2440 | 5625 |
| 319 | 20230927 | 134500 | 4680378605 | 2445 | 2450 | 2455 | 2445 | 2855 |
| 320 | 20230927 | 134400 | 4673390830 | 2455 | 2455 | 2460 | 2450 | 3965 |
| 321 | 20230927 | 134300 | 4663672780 | 2455 | 2460 | 2460 | 2450 | 17201 |
| 322 | 20230927 | 134200 | 4621396410 | 2460 | 2465 | 2470 | 2460 | 25540 |
| 323 | 20230927 | 134100 | 4558459815 | 2465 | 2450 | 2465 | 2445 | 20693 |
| 324 | 20230927 | 134000 | 4507587730 | 2450 | 2445 | 2460 | 2445 | 10778 |
| 325 | 20230927 | 133900 | 4481123730 | 2450 | 2440 | 2450 | 2435 | 4473 |
| 326 | 20230927 | 133800 | 4470183475 | 2435 | 2450 | 2450 | 2435 | 1853 |
| 327 | 20230927 | 133700 | 4465666055 | 2450 | 2450 | 2450 | 2440 | 1523 |
| 328 | 20230927 | 133600 | 4461940370 | 2445 | 2435 | 2450 | 2435 | 3171 |
| 329 | 20230927 | 133500 | 4454187745 | 2435 | 2440 | 2440 | 2435 | 7103 |
| 330 | 20230927 | 133400 | 4436874505 | 2440 | 2450 | 2450 | 2440 | 6386 |
| 331 | 20230927 | 133300 | 4421269725 | 2445 | 2445 | 2455 | 2435 | 23582 |
| 332 | 20230927 | 133200 | 4363518580 | 2445 | 2435 | 2445 | 2430 | 11186 |
| 333 | 20230927 | 133100 | 4336260705 | 2435 | 2425 | 2440 | 2425 | 2332 |
| 334 | 20230927 | 133000 | 4330583540 | 2420 | 2425 | 2425 | 2420 | 2028 |
| 335 | 20230927 | 132900 | 4325669065 | 2430 | 2430 | 2430 | 2420 | 1764 |
| 336 | 20230927 | 132800 | 4321389550 | 2435 | 2420 | 2435 | 2415 | 14339 |
| 337 | 20230927 | 132700 | 4286625775 | 2420 | 2425 | 2425 | 2420 | 2784 |
| 338 | 20230927 | 132600 | 4279885030 | 2425 | 2420 | 2425 | 2420 | 379 |
| 339 | 20230927 | 132500 | 4278967065 | 2420 | 2415 | 2430 | 2415 | 8316 |
| 340 | 20230927 | 132400 | 4258841785 | 2415 | 2410 | 2420 | 2410 | 1164 |
| 341 | 20230927 | 132300 | 4256031185 | 2420 | 2410 | 2420 | 2410 | 6803 |
| 342 | 20230927 | 132200 | 4239610425 | 2415 | 2425 | 2425 | 2410 | 3500 |
| 343 | 20230927 | 132100 | 4231159880 | 2415 | 2415 | 2425 | 2410 | 8200 |
| 344 | 20230927 | 132000 | 4211372115 | 2410 | 2425 | 2430 | 2410 | 9921 |
| 345 | 20230927 | 131900 | 4187417600 | 2425 | 2415 | 2430 | 2415 | 8160 |
| 346 | 20230927 | 131800 | 4167674960 | 2415 | 2430 | 2430 | 2415 | 7358 |
| 347 | 20230927 | 131700 | 4149860215 | 2430 | 2420 | 2435 | 2420 | 5876 |
| 348 | 20230927 | 131600 | 4135611310 | 2425 | 2425 | 2450 | 2420 | 9550 |
| 349 | 20230927 | 131500 | 4112414795 | 2425 | 2405 | 2425 | 2405 | 11999 |
| 350 | 20230927 | 131400 | 4083430060 | 2405 | 2405 | 2425 | 2405 | 19298 |
| 351 | 20230927 | 131300 | 4036879765 | 2410 | 2450 | 2450 | 2400 | 49435 |
| 352 | 20230927 | 131200 | 3917479020 | 2450 | 2430 | 2465 | 2420 | 73957 |
| 353 | 20230927 | 131100 | 3736504565 | 2435 | 2485 | 2485 | 2435 | 60996 |
| 354 | 20230927 | 131000 | 3586748355 | 2485 | 2470 | 2485 | 2455 | 31247 |
| 355 | 20230927 | 130900 | 3509545705 | 2485 | 2485 | 2485 | 2485 | 0 |
| 356 | 20230927 | 130800 | 3509545705 | 2485 | 2460 | 2485 | 2450 | 95383 |
| 357 | 20230927 | 130700 | 3273678870 | 2460 | 2410 | 2460 | 2410 | 46389 |
| 358 | 20230927 | 130600 | 3160371520 | 2410 | 2420 | 2420 | 2410 | 7882 |
| 359 | 20230927 | 130500 | 3141337570 | 2420 | 2420 | 2425 | 2420 | 3639 |
| 360 | 20230927 | 130400 | 3132529750 | 2425 | 2425 | 2430 | 2420 | 1330 |
| 361 | 20230927 | 130300 | 3129303270 | 2425 | 2430 | 2430 | 2420 | 4881 |
| 362 | 20230927 | 130200 | 3117482730 | 2430 | 2420 | 2430 | 2420 | 1656 |
| 363 | 20230927 | 130100 | 3113470270 | 2420 | 2425 | 2425 | 2420 | 681 |
| 364 | 20230927 | 130000 | 3111819515 | 2425 | 2425 | 2430 | 2420 | 3041 |
| 365 | 20230927 | 125900 | 3104455210 | 2425 | 2430 | 2430 | 2425 | 5481 |
| 366 | 20230927 | 125800 | 3091162680 | 2430 | 2430 | 2435 | 2425 | 7397 |
| 367 | 20230927 | 125700 | 3073199565 | 2425 | 2430 | 2435 | 2425 | 8295 |
| 368 | 20230927 | 125600 | 3053048585 | 2430 | 2425 | 2440 | 2415 | 38231 |
| 369 | 20230927 | 125500 | 2960024435 | 2430 | 2425 | 2435 | 2420 | 10796 |
| 370 | 20230927 | 125400 | 2933797985 | 2420 | 2415 | 2435 | 2415 | 19585 |
| 371 | 20230927 | 125300 | 2886281345 | 2415 | 2415 | 2415 | 2410 | 4068 |
| 372 | 20230927 | 125200 | 2876457175 | 2415 | 2410 | 2415 | 2405 | 2502 |
| 373 | 20230927 | 125100 | 2870422420 | 2405 | 2405 | 2410 | 2400 | 2548 |
| 374 | 20230927 | 125000 | 2864294545 | 2405 | 2400 | 2405 | 2400 | 1734 |
| 375 | 20230927 | 124900 | 2860132920 | 2400 | 2400 | 2405 | 2400 | 3319 |
| 376 | 20230927 | 124800 | 2852163430 | 2405 | 2400 | 2405 | 2400 | 704 |
| 377 | 20230927 | 124700 | 2850473810 | 2405 | 2400 | 2410 | 2400 | 353 |
| 378 | 20230927 | 124600 | 2849625865 | 2400 | 2400 | 2405 | 2400 | 2749 |
| 379 | 20230927 | 124500 | 2843028115 | 2405 | 2405 | 2405 | 2405 | 881 |
| 380 | 20230927 | 124400 | 2840909310 | 2410 | 2410 | 2410 | 2405 | 565 |
| 381 | 20230927 | 124300 | 2839549330 | 2410 | 2405 | 2410 | 2405 | 1015 |
| 382 | 20230927 | 124200 | 2837108240 | 2410 | 2410 | 2410 | 2410 | 1 |
| 383 | 20230927 | 124100 | 2837105830 | 2410 | 2400 | 2410 | 2400 | 3651 |
| 384 | 20230927 | 124000 | 2828342380 | 2400 | 2395 | 2400 | 2395 | 3701 |
| 385 | 20230927 | 123900 | 2819474180 | 2400 | 2400 | 2400 | 2395 | 3061 |
| 386 | 20230927 | 123800 | 2812130770 | 2400 | 2395 | 2400 | 2395 | 1686 |
| 387 | 20230927 | 123700 | 2808089370 | 2395 | 2400 | 2400 | 2395 | 1058 |
| 388 | 20230927 | 123600 | 2805550450 | 2400 | 2395 | 2400 | 2395 | 631 |
| 389 | 20230927 | 123500 | 2804038195 | 2395 | 2395 | 2395 | 2390 | 2565 |
| 390 | 20230927 | 123400 | 2797903985 | 2395 | 2400 | 2410 | 2395 | 351 |
| 391 | 20230927 | 123300 | 2797062080 | 2410 | 2395 | 2410 | 2395 | 1048 |
| 392 | 20230927 | 123200 | 2794546665 | 2400 | 2395 | 2400 | 2390 | 4964 |
| 393 | 20230927 | 123100 | 2782664575 | 2395 | 2405 | 2405 | 2395 | 2779 |
| 394 | 20230927 | 123000 | 2775997465 | 2405 | 2410 | 2410 | 2400 | 898 |
| 395 | 20230927 | 122900 | 2773838260 | 2410 | 2405 | 2410 | 2405 | 312 |
| 396 | 20230927 | 122800 | 2773087845 | 2410 | 2400 | 2410 | 2400 | 148 |
| 397 | 20230927 | 122700 | 2772732165 | 2410 | 2400 | 2410 | 2400 | 1837 |
| 398 | 20230927 | 122600 | 2768321925 | 2400 | 2400 | 2400 | 2400 | 726 |
| 399 | 20230927 | 122500 | 2766579525 | 2400 | 2395 | 2400 | 2390 | 535 |
| 400 | 20230927 | 122400 | 2765296150 | 2400 | 2395 | 2400 | 2390 | 3863 |
| 401 | 20230927 | 122300 | 2756056560 | 2395 | 2400 | 2400 | 2395 | 3004 |
| 402 | 20230927 | 122200 | 2748852720 | 2390 | 2400 | 2400 | 2390 | 83 |
| 403 | 20230927 | 122100 | 2748654270 | 2390 | 2390 | 2400 | 2390 | 1709 |
| 404 | 20230927 | 122000 | 2744569350 | 2400 | 2390 | 2400 | 2390 | 2458 |
| 405 | 20230927 | 121900 | 2738684315 | 2395 | 2395 | 2395 | 2395 | 41 |
| 406 | 20230927 | 121800 | 2738586120 | 2395 | 2395 | 2395 | 2395 | 797 |
| 407 | 20230927 | 121700 | 2736677305 | 2400 | 2395 | 2400 | 2395 | 568 |
| 408 | 20230927 | 121600 | 2735315435 | 2400 | 2400 | 2400 | 2390 | 2650 |
| 409 | 20230927 | 121500 | 2728981640 | 2400 | 2390 | 2400 | 2385 | 1737 |
| 410 | 20230927 | 121400 | 2724832810 | 2390 | 2395 | 2400 | 2380 | 6182 |
| 411 | 20230927 | 121300 | 2710068540 | 2400 | 2400 | 2405 | 2395 | 2043 |
| 412 | 20230927 | 121200 | 2705167340 | 2400 | 2405 | 2410 | 2400 | 1436 |
| 413 | 20230927 | 121100 | 2701710800 | 2410 | 2410 | 2410 | 2410 | 211 |
| 414 | 20230927 | 121000 | 2701202290 | 2410 | 2405 | 2415 | 2395 | 1729 |
| 415 | 20230927 | 120900 | 2697046450 | 2400 | 2405 | 2410 | 2400 | 6809 |
| 416 | 20230927 | 120800 | 2680675410 | 2400 | 2405 | 2405 | 2395 | 3326 |
| 417 | 20230927 | 120700 | 2672698505 | 2405 | 2405 | 2405 | 2405 | 1044 |
| 418 | 20230927 | 120600 | 2670187685 | 2400 | 2400 | 2410 | 2400 | 2097 |
| 419 | 20230927 | 120500 | 2665154875 | 2395 | 2420 | 2420 | 2395 | 9435 |
| 420 | 20230927 | 120400 | 2642460875 | 2415 | 2410 | 2420 | 2410 | 1149 |
| 421 | 20230927 | 120300 | 2639681710 | 2410 | 2405 | 2425 | 2405 | 5856 |
| 422 | 20230927 | 120200 | 2625560760 | 2410 | 2405 | 2415 | 2400 | 1650 |
| 423 | 20230927 | 120100 | 2621588745 | 2410 | 2410 | 2415 | 2405 | 2804 |
| 424 | 20230927 | 120000 | 2614830575 | 2405 | 2425 | 2425 | 2405 | 11582 |
| 425 | 20230927 | 115900 | 2586820830 | 2420 | 2420 | 2440 | 2420 | 33465 |
| 426 | 20230927 | 115800 | 2505452810 | 2420 | 2420 | 2425 | 2410 | 10233 |
| 427 | 20230927 | 115700 | 2480680595 | 2420 | 2410 | 2425 | 2405 | 27000 |
| 428 | 20230927 | 115600 | 2415430180 | 2410 | 2400 | 2410 | 2400 | 4945 |
| 429 | 20230927 | 115500 | 2403525035 | 2400 | 2395 | 2405 | 2395 | 16105 |
| 430 | 20230927 | 115400 | 2364884745 | 2390 | 2390 | 2395 | 2390 | 565 |
| 431 | 20230927 | 115300 | 2363533895 | 2390 | 2390 | 2395 | 2390 | 998 |
| 432 | 20230927 | 115200 | 2361148660 | 2390 | 2390 | 2390 | 2385 | 2060 |
| 433 | 20230927 | 115100 | 2356232585 | 2395 | 2385 | 2395 | 2385 | 3091 |
| 434 | 20230927 | 115000 | 2348846900 | 2385 | 2385 | 2385 | 2385 | 1140 |
| 435 | 20230927 | 114900 | 2346128000 | 2385 | 2385 | 2385 | 2385 | 11 |
| 436 | 20230927 | 114800 | 2346101765 | 2380 | 2380 | 2385 | 2380 | 1240 |
| 437 | 20230927 | 114700 | 2343150365 | 2385 | 2385 | 2385 | 2385 | 166 |
| 438 | 20230927 | 114600 | 2342754455 | 2385 | 2375 | 2385 | 2370 | 654 |
| 439 | 20230927 | 114500 | 2341202965 | 2375 | 2370 | 2375 | 2365 | 1867 |
| 440 | 20230927 | 114400 | 2336782455 | 2370 | 2375 | 2375 | 2370 | 4426 |
| 441 | 20230927 | 114300 | 2326273860 | 2380 | 2380 | 2380 | 2380 | 200 |
| 442 | 20230927 | 114200 | 2325797860 | 2375 | 2375 | 2380 | 2375 | 253 |
| 443 | 20230927 | 114100 | 2325196480 | 2375 | 2375 | 2385 | 2375 | 351 |
| 444 | 20230927 | 114000 | 2324362755 | 2375 | 2385 | 2385 | 2375 | 210 |
| 445 | 20230927 | 113900 | 2323863645 | 2390 | 2385 | 2390 | 2380 | 2520 |
| 446 | 20230927 | 113800 | 2317863750 | 2385 | 2385 | 2385 | 2380 | 615 |
| 447 | 20230927 | 113700 | 2316397040 | 2380 | 2395 | 2395 | 2380 | 352 |
| 448 | 20230927 | 113600 | 2315558695 | 2395 | 2395 | 2395 | 2395 | 346 |
| 449 | 20230927 | 113500 | 2314730025 | 2395 | 2395 | 2395 | 2395 | 6078 |
| 450 | 20230927 | 113400 | 2300173215 | 2390 | 2375 | 2390 | 2375 | 9906 |
| 451 | 20230927 | 113300 | 2276574995 | 2380 | 2385 | 2385 | 2380 | 3592 |
| 452 | 20230927 | 113200 | 2268025200 | 2380 | 2390 | 2390 | 2380 | 201 |
| 453 | 20230927 | 113100 | 2267546065 | 2385 | 2385 | 2385 | 2385 | 647 |
| 454 | 20230927 | 113000 | 2266002970 | 2385 | 2380 | 2385 | 2380 | 1204 |
| 455 | 20230927 | 112900 | 2263131440 | 2385 | 2385 | 2385 | 2385 | 86 |
| 456 | 20230927 | 112800 | 2262926330 | 2385 | 2385 | 2385 | 2380 | 439 |
| 457 | 20230927 | 112700 | 2261881215 | 2385 | 2375 | 2385 | 2375 | 1035 |
| 458 | 20230927 | 112600 | 2259418815 | 2370 | 2370 | 2370 | 2370 | 21 |
| 459 | 20230927 | 112500 | 2259369045 | 2365 | 2365 | 2365 | 2360 | 1520 |
| 460 | 20230927 | 112400 | 2255775360 | 2365 | 2365 | 2365 | 2365 | 354 |
| 461 | 20230927 | 112300 | 2254938150 | 2365 | 2370 | 2375 | 2365 | 771 |
| 462 | 20230927 | 112200 | 2253114265 | 2375 | 2360 | 2375 | 2360 | 1151 |
| 463 | 20230927 | 112100 | 2250395705 | 2365 | 2365 | 2375 | 2355 | 6996 |
| 464 | 20230927 | 112000 | 2233894200 | 2365 | 2380 | 2380 | 2365 | 27999 |
| 465 | 20230927 | 111900 | 2167638480 | 2385 | 2375 | 2390 | 2370 | 864 |
| 466 | 20230927 | 111800 | 2165576190 | 2370 | 2380 | 2380 | 2370 | 6218 |
| 467 | 20230927 | 111700 | 2150829350 | 2385 | 2385 | 2385 | 2380 | 860 |
| 468 | 20230927 | 111600 | 2148779550 | 2390 | 2385 | 2390 | 2385 | 1214 |
| 469 | 20230927 | 111500 | 2145883545 | 2390 | 2385 | 2390 | 2385 | 1018 |
| 470 | 20230927 | 111400 | 2143455590 | 2385 | 2385 | 2395 | 2385 | 3636 |
| 471 | 20230927 | 111300 | 2134783720 | 2395 | 2385 | 2395 | 2385 | 18 |
| 472 | 20230927 | 111200 | 2134740780 | 2385 | 2385 | 2395 | 2380 | 1380 |
| 473 | 20230927 | 111100 | 2131449690 | 2385 | 2395 | 2395 | 2385 | 701 |
| 474 | 20230927 | 111000 | 2129777795 | 2395 | 2390 | 2395 | 2380 | 2486 |
| 475 | 20230927 | 110900 | 2123836080 | 2390 | 2390 | 2395 | 2385 | 1448 |
| 476 | 20230927 | 110800 | 2120375095 | 2395 | 2400 | 2400 | 2395 | 665 |
| 477 | 20230927 | 110700 | 2118779230 | 2395 | 2395 | 2395 | 2385 | 2564 |
| 478 | 20230927 | 110600 | 2112659850 | 2395 | 2395 | 2395 | 2395 | 4 |
| 479 | 20230927 | 110500 | 2112650270 | 2400 | 2390 | 2400 | 2390 | 2914 |
| 480 | 20230927 | 110400 | 2105673230 | 2390 | 2400 | 2400 | 2390 | 34 |
| 481 | 20230927 | 110300 | 2105591670 | 2400 | 2400 | 2405 | 2390 | 1737 |
| 482 | 20230927 | 110200 | 2101425170 | 2405 | 2405 | 2405 | 2405 | 29 |
| 483 | 20230927 | 110100 | 2101355425 | 2400 | 2395 | 2405 | 2395 | 6877 |
| 484 | 20230927 | 110000 | 2084854760 | 2400 | 2380 | 2400 | 2380 | 7091 |
| 485 | 20230927 | 105900 | 2067884485 | 2370 | 2380 | 2380 | 2370 | 2353 |
| 486 | 20230927 | 105800 | 2062291325 | 2380 | 2375 | 2380 | 2365 | 3815 |
| 487 | 20230927 | 105700 | 2053244655 | 2380 | 2380 | 2390 | 2380 | 2594 |
| 488 | 20230927 | 105600 | 2047070925 | 2380 | 2380 | 2380 | 2380 | 223 |
| 489 | 20230927 | 105500 | 2046540185 | 2380 | 2395 | 2395 | 2380 | 1823 |
| 490 | 20230927 | 105400 | 2042189280 | 2395 | 2400 | 2400 | 2395 | 3616 |
| 491 | 20230927 | 105300 | 2033520745 | 2400 | 2395 | 2400 | 2390 | 2833 |
| 492 | 20230927 | 105200 | 2026736660 | 2400 | 2390 | 2400 | 2385 | 5458 |
| 493 | 20230927 | 105100 | 2013679480 | 2390 | 2390 | 2390 | 2390 | 3180 |
| 494 | 20230927 | 105000 | 2006079280 | 2390 | 2390 | 2395 | 2385 | 1828 |
| 495 | 20230927 | 104900 | 2001710750 | 2380 | 2375 | 2385 | 2375 | 931 |
| 496 | 20230927 | 104800 | 1999494485 | 2375 | 2390 | 2390 | 2375 | 711 |
| 497 | 20230927 | 104700 | 1997803255 | 2390 | 2390 | 2390 | 2390 | 1180 |
| 498 | 20230927 | 104600 | 1994983055 | 2400 | 2400 | 2400 | 2390 | 3792 |
| 499 | 20230927 | 104500 | 1985890750 | 2395 | 2395 | 2395 | 2385 | 4187 |
| 500 | 20230927 | 104400 | 1975866395 | 2395 | 2370 | 2395 | 2370 | 23990 |
| 501 | 20230927 | 104300 | 1918739285 | 2370 | 2375 | 2375 | 2370 | 713 |
| 502 | 20230927 | 104200 | 1917047200 | 2380 | 2380 | 2390 | 2375 | 2268 |
| 503 | 20230927 | 104100 | 1911640305 | 2380 | 2375 | 2390 | 2375 | 3614 |
| 504 | 20230927 | 104000 | 1903024210 | 2375 | 2370 | 2390 | 2365 | 1520 |
| 505 | 20230927 | 103900 | 1899417495 | 2370 | 2375 | 2375 | 2370 | 9080 |
| 506 | 20230927 | 103800 | 1877871800 | 2375 | 2375 | 2385 | 2375 | 3936 |
| 507 | 20230927 | 103700 | 1868523790 | 2375 | 2375 | 2390 | 2375 | 950 |
| 508 | 20230927 | 103600 | 1866267525 | 2380 | 2380 | 2385 | 2375 | 5405 |
| 509 | 20230927 | 103500 | 1853405055 | 2380 | 2385 | 2390 | 2380 | 6215 |
| 510 | 20230927 | 103400 | 1838600555 | 2390 | 2400 | 2400 | 2390 | 3402 |
| 511 | 20230927 | 103300 | 1830442015 | 2400 | 2400 | 2400 | 2400 | 2561 |
| 512 | 20230927 | 103200 | 1824295615 | 2400 | 2400 | 2400 | 2390 | 792 |
| 513 | 20230927 | 103100 | 1822399265 | 2400 | 2395 | 2400 | 2385 | 7357 |
| 514 | 20230927 | 103000 | 1804811580 | 2395 | 2395 | 2400 | 2395 | 1838 |
| 515 | 20230927 | 102900 | 1800409565 | 2400 | 2395 | 2400 | 2390 | 10904 |
| 516 | 20230927 | 102800 | 1774291590 | 2405 | 2410 | 2410 | 2400 | 14233 |
| 517 | 20230927 | 102700 | 1740068500 | 2405 | 2405 | 2415 | 2400 | 14409 |
| 518 | 20230927 | 102600 | 1705386075 | 2400 | 2390 | 2400 | 2390 | 18087 |
| 519 | 20230927 | 102500 | 1662021225 | 2390 | 2385 | 2395 | 2385 | 6813 |
| 520 | 20230927 | 102400 | 1645743530 | 2385 | 2385 | 2385 | 2380 | 6516 |
| 521 | 20230927 | 102300 | 1630205370 | 2385 | 2385 | 2390 | 2380 | 7118 |
| 522 | 20230927 | 102200 | 1613224440 | 2395 | 2390 | 2405 | 2380 | 42278 |
| 523 | 20230927 | 102100 | 1511932795 | 2380 | 2375 | 2390 | 2370 | 6583 |
| 524 | 20230927 | 102000 | 1496243235 | 2370 | 2370 | 2385 | 2365 | 4572 |
| 525 | 20230927 | 101900 | 1485386490 | 2375 | 2360 | 2375 | 2360 | 1246 |
| 526 | 20230927 | 101800 | 1482438315 | 2360 | 2370 | 2370 | 2360 | 2344 |
| 527 | 20230927 | 101700 | 1476906455 | 2360 | 2370 | 2370 | 2355 | 5868 |
| 528 | 20230927 | 101600 | 1463055665 | 2370 | 2370 | 2375 | 2370 | 2230 |
| 529 | 20230927 | 101500 | 1457770480 | 2370 | 2375 | 2380 | 2370 | 1401 |
| 530 | 20230927 | 101400 | 1454449480 | 2375 | 2380 | 2380 | 2370 | 1512 |
| 531 | 20230927 | 101300 | 1450854175 | 2380 | 2360 | 2380 | 2355 | 6177 |
| 532 | 20230927 | 101200 | 1436248620 | 2360 | 2370 | 2370 | 2360 | 3421 |
| 533 | 20230927 | 101100 | 1428158355 | 2380 | 2370 | 2385 | 2365 | 5057 |
| 534 | 20230927 | 101000 | 1416136655 | 2385 | 2375 | 2385 | 2370 | 7125 |
| 535 | 20230927 | 100900 | 1399170385 | 2375 | 2390 | 2395 | 2360 | 18225 |
| 536 | 20230927 | 100800 | 1355749075 | 2395 | 2375 | 2395 | 2375 | 31008 |
| 537 | 20230927 | 100700 | 1281859025 | 2375 | 2370 | 2375 | 2345 | 12429 |
| 538 | 20230927 | 100600 | 1252516305 | 2375 | 2370 | 2375 | 2365 | 2369 |
| 539 | 20230927 | 100500 | 1246902525 | 2370 | 2370 | 2370 | 2365 | 1655 |
| 540 | 20230927 | 100400 | 1242980195 | 2360 | 2370 | 2370 | 2350 | 11105 |
| 541 | 20230927 | 100300 | 1216785290 | 2370 | 2380 | 2380 | 2370 | 5147 |
| 542 | 20230927 | 100200 | 1204565160 | 2380 | 2380 | 2380 | 2360 | 12805 |
| 543 | 20230927 | 100100 | 1174106645 | 2355 | 2355 | 2380 | 2355 | 18962 |
| 544 | 20230927 | 100000 | 1129214170 | 2355 | 2350 | 2355 | 2345 | 3739 |
| 545 | 20230927 | 095900 | 1120429000 | 2350 | 2365 | 2365 | 2350 | 3314 |
| 546 | 20230927 | 095800 | 1112616475 | 2365 | 2355 | 2365 | 2355 | 11198 |
| 547 | 20230927 | 095700 | 1086224710 | 2355 | 2355 | 2355 | 2350 | 4085 |
| 548 | 20230927 | 095600 | 1076608025 | 2350 | 2355 | 2355 | 2350 | 3612 |
| 549 | 20230927 | 095500 | 1068108845 | 2350 | 2360 | 2360 | 2340 | 11621 |
| 550 | 20230927 | 095400 | 1040793900 | 2360 | 2350 | 2365 | 2350 | 5815 |
| 551 | 20230927 | 095300 | 1027090295 | 2350 | 2340 | 2365 | 2340 | 45220 |
| 552 | 20230927 | 095200 | 921129290 | 2340 | 2340 | 2340 | 2330 | 9509 |
| 553 | 20230927 | 095100 | 898913645 | 2335 | 2335 | 2340 | 2330 | 11929 |
| 554 | 20230927 | 095000 | 871014875 | 2330 | 2340 | 2340 | 2330 | 1801 |
| 555 | 20230927 | 094900 | 866817040 | 2340 | 2345 | 2345 | 2325 | 7463 |
| 556 | 20230927 | 094800 | 849399885 | 2345 | 2335 | 2345 | 2330 | 15195 |
| 557 | 20230927 | 094700 | 813896230 | 2340 | 2340 | 2345 | 2325 | 19929 |
| 558 | 20230927 | 094600 | 767312350 | 2340 | 2320 | 2340 | 2315 | 11278 |
| 559 | 20230927 | 094500 | 741017120 | 2315 | 2310 | 2315 | 2310 | 1865 |
| 560 | 20230927 | 094400 | 736700945 | 2310 | 2310 | 2310 | 2305 | 2384 |
| 561 | 20230927 | 094300 | 731204405 | 2310 | 2310 | 2315 | 2310 | 968 |
| 562 | 20230927 | 094200 | 728967225 | 2310 | 2305 | 2315 | 2305 | 2880 |
| 563 | 20230927 | 094100 | 722315225 | 2300 | 2300 | 2300 | 2300 | 2423 |
| 564 | 20230927 | 094000 | 716742325 | 2300 | 2290 | 2300 | 2285 | 2435 |
| 565 | 20230927 | 093900 | 711159020 | 2290 | 2290 | 2290 | 2290 | 7 |
| 566 | 20230927 | 093800 | 711142990 | 2300 | 2295 | 2300 | 2285 | 3073 |
| 567 | 20230927 | 093700 | 704106830 | 2295 | 2295 | 2295 | 2295 | 1 |
| 568 | 20230927 | 093600 | 704104535 | 2295 | 2300 | 2305 | 2295 | 2413 |
| 569 | 20230927 | 093500 | 698553375 | 2305 | 2310 | 2310 | 2300 | 1836 |
| 570 | 20230927 | 093400 | 694329125 | 2310 | 2310 | 2310 | 2305 | 1236 |
| 571 | 20230927 | 093300 | 691475585 | 2310 | 2305 | 2310 | 2300 | 1337 |
| 572 | 20230927 | 093200 | 688395635 | 2305 | 2300 | 2305 | 2300 | 2026 |
| 573 | 20230927 | 093100 | 683727380 | 2300 | 2290 | 2300 | 2285 | 939 |
| 574 | 20230927 | 093000 | 681571990 | 2290 | 2280 | 2290 | 2275 | 4234 |
| 575 | 20230927 | 092900 | 671907775 | 2280 | 2275 | 2280 | 2270 | 4298 |
| 576 | 20230927 | 092800 | 662133625 | 2275 | 2275 | 2285 | 2275 | 2817 |
| 577 | 20230927 | 092700 | 655724940 | 2275 | 2265 | 2275 | 2265 | 3384 |
| 578 | 20230927 | 092600 | 648043815 | 2265 | 2250 | 2265 | 2250 | 2237 |
| 579 | 20230927 | 092500 | 643009620 | 2250 | 2255 | 2255 | 2240 | 3316 |
| 580 | 20230927 | 092400 | 635577395 | 2270 | 2260 | 2280 | 2245 | 10238 |
| 581 | 20230927 | 092300 | 612506580 | 2260 | 2265 | 2285 | 2260 | 6697 |
| 582 | 20230927 | 092200 | 597352505 | 2255 | 2280 | 2290 | 2255 | 32627 |
| 583 | 20230927 | 092100 | 523520535 | 2280 | 2275 | 2290 | 2275 | 1016 |
| 584 | 20230927 | 092000 | 521208145 | 2275 | 2280 | 2290 | 2275 | 3153 |
| 585 | 20230927 | 091900 | 514021745 | 2280 | 2280 | 2290 | 2280 | 5011 |
| 586 | 20230927 | 091800 | 502596605 | 2280 | 2295 | 2295 | 2280 | 2098 |
| 587 | 20230927 | 091700 | 497806770 | 2290 | 2295 | 2295 | 2290 | 770 |
| 588 | 20230927 | 091600 | 496043390 | 2295 | 2290 | 2295 | 2280 | 109 |
| 589 | 20230927 | 091500 | 495793780 | 2290 | 2285 | 2295 | 2280 | 3996 |
| 590 | 20230927 | 091400 | 486664970 | 2285 | 2285 | 2295 | 2285 | 1567 |
| 591 | 20230927 | 091300 | 483084365 | 2285 | 2280 | 2285 | 2280 | 1278 |
| 592 | 20230927 | 091200 | 480169515 | 2280 | 2290 | 2290 | 2280 | 3243 |
| 593 | 20230927 | 091100 | 472756155 | 2295 | 2310 | 2310 | 2295 | 1332 |
| 594 | 20230927 | 091000 | 469695925 | 2300 | 2310 | 2310 | 2295 | 7995 |
| 595 | 20230927 | 090900 | 451301505 | 2315 | 2290 | 2315 | 2290 | 1889 |
| 596 | 20230927 | 090800 | 446957115 | 2290 | 2275 | 2290 | 2255 | 9930 |
| 597 | 20230927 | 090700 | 424496340 | 2265 | 2270 | 2275 | 2260 | 11078 |
| 598 | 20230927 | 090600 | 399407610 | 2270 | 2275 | 2275 | 2265 | 14122 |
| 599 | 20230927 | 090500 | 367384220 | 2275 | 2285 | 2295 | 2270 | 9726 |
| 600 | 20230927 | 090400 | 345237545 | 2285 | 2325 | 2330 | 2285 | 17038 |
| 601 | 20230927 | 090300 | 306018095 | 2315 | 2330 | 2340 | 2315 | 9804 |
| 602 | 20230927 | 090200 | 283225330 | 2330 | 2340 | 2350 | 2325 | 43294 |
| 603 | 20230927 | 090100 | 182086530 | 2340 | 2310 | 2380 | 2305 | 31331 |
| 604 | 20230927 | 090000 | 108898775 | 2310 | 2260 | 2310 | 2260 | 47789 |