30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 3 | 20230927 | 190600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 4 | 20230927 | 190500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 5 | 20230927 | 190400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 6 | 20230927 | 190300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 7 | 20230927 | 190200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 8 | 20230927 | 190100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 9 | 20230927 | 190000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 10 | 20230927 | 185900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 11 | 20230927 | 185800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 12 | 20230927 | 185700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 13 | 20230927 | 185600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 14 | 20230927 | 185500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 15 | 20230927 | 185400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 16 | 20230927 | 185300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 17 | 20230927 | 185200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 18 | 20230927 | 185100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 19 | 20230927 | 185000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 20 | 20230927 | 184900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 21 | 20230927 | 184800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 22 | 20230927 | 184700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 23 | 20230927 | 184600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 24 | 20230927 | 184500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 25 | 20230927 | 184400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 26 | 20230927 | 184300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 27 | 20230927 | 184200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 28 | 20230927 | 184100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 29 | 20230927 | 184000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 30 | 20230927 | 183900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 31 | 20230927 | 183800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 32 | 20230927 | 183700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 33 | 20230927 | 183600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 34 | 20230927 | 183500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 35 | 20230927 | 183400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 36 | 20230927 | 183300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 37 | 20230927 | 183200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 38 | 20230927 | 183100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 39 | 20230927 | 183000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 40 | 20230927 | 182900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 41 | 20230927 | 182800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 42 | 20230927 | 182700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 43 | 20230927 | 182600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 44 | 20230927 | 182500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 45 | 20230927 | 182400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 46 | 20230927 | 182300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 47 | 20230927 | 182200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 48 | 20230927 | 182100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 49 | 20230927 | 182000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 50 | 20230927 | 181900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 51 | 20230927 | 181800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 52 | 20230927 | 181700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 53 | 20230927 | 181600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 54 | 20230927 | 181500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 55 | 20230927 | 181400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 56 | 20230927 | 181300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 57 | 20230927 | 181200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 58 | 20230927 | 181100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 59 | 20230927 | 181000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 60 | 20230927 | 180900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 61 | 20230927 | 180800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 62 | 20230927 | 180700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 63 | 20230927 | 180600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 64 | 20230927 | 180500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 65 | 20230927 | 180400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 66 | 20230927 | 180300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 67 | 20230927 | 180200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 68 | 20230927 | 180100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 69 | 20230927 | 180000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 70 | 20230927 | 175900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 71 | 20230927 | 175800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 72 | 20230927 | 175700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 73 | 20230927 | 175600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 74 | 20230927 | 175500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 75 | 20230927 | 175400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 76 | 20230927 | 175300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 77 | 20230927 | 175200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 78 | 20230927 | 175100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 79 | 20230927 | 175000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 80 | 20230927 | 174900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 81 | 20230927 | 174800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 82 | 20230927 | 174700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 83 | 20230927 | 174600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 84 | 20230927 | 174500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 85 | 20230927 | 174400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 86 | 20230927 | 174300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 87 | 20230927 | 174200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 88 | 20230927 | 174100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 89 | 20230927 | 174000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 90 | 20230927 | 173900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 91 | 20230927 | 173800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 92 | 20230927 | 173700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 93 | 20230927 | 173600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 94 | 20230927 | 173500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 95 | 20230927 | 173400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 96 | 20230927 | 173300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 97 | 20230927 | 173200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 98 | 20230927 | 173100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 99 | 20230927 | 173000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 100 | 20230927 | 172900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 101 | 20230927 | 172800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 102 | 20230927 | 172700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 103 | 20230927 | 172600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 104 | 20230927 | 172500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 105 | 20230927 | 172400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 106 | 20230927 | 172300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 107 | 20230927 | 172200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 108 | 20230927 | 172100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 109 | 20230927 | 172000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 110 | 20230927 | 171900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 111 | 20230927 | 171800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 112 | 20230927 | 171700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 113 | 20230927 | 171600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 114 | 20230927 | 171500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 115 | 20230927 | 171400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 116 | 20230927 | 171300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 117 | 20230927 | 171200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 118 | 20230927 | 171100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 119 | 20230927 | 171000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 120 | 20230927 | 170900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 121 | 20230927 | 170800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 122 | 20230927 | 170700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 123 | 20230927 | 170600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 124 | 20230927 | 170500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 125 | 20230927 | 170400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 126 | 20230927 | 170300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 127 | 20230927 | 170200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 128 | 20230927 | 170100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 129 | 20230927 | 170000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 130 | 20230927 | 165900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 131 | 20230927 | 165800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 132 | 20230927 | 165700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 133 | 20230927 | 165600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 134 | 20230927 | 165500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 135 | 20230927 | 165400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 136 | 20230927 | 165300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 137 | 20230927 | 165200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 138 | 20230927 | 165100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 139 | 20230927 | 165000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 140 | 20230927 | 164900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 141 | 20230927 | 164800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 142 | 20230927 | 164700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 143 | 20230927 | 164600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 144 | 20230927 | 164500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 145 | 20230927 | 164400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 146 | 20230927 | 164300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 147 | 20230927 | 164200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 148 | 20230927 | 164100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 149 | 20230927 | 164000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 150 | 20230927 | 163900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 151 | 20230927 | 163800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 152 | 20230927 | 163700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 153 | 20230927 | 163600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 154 | 20230927 | 163500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 155 | 20230927 | 163400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 156 | 20230927 | 163300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 157 | 20230927 | 163200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 158 | 20230927 | 163100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 159 | 20230927 | 163000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 160 | 20230927 | 162900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 161 | 20230927 | 162800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 162 | 20230927 | 162700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 163 | 20230927 | 162600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 164 | 20230927 | 162500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 165 | 20230927 | 162400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 166 | 20230927 | 162300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 167 | 20230927 | 162200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 168 | 20230927 | 162100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 169 | 20230927 | 162000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 170 | 20230927 | 161900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 171 | 20230927 | 161800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 172 | 20230927 | 161700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 173 | 20230927 | 161600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 174 | 20230927 | 161500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 175 | 20230927 | 161400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 176 | 20230927 | 161300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 177 | 20230927 | 161200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 178 | 20230927 | 161100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 179 | 20230927 | 161000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 180 | 20230927 | 160900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 181 | 20230927 | 160800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 182 | 20230927 | 160700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 183 | 20230927 | 160600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 184 | 20230927 | 160500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 185 | 20230927 | 160400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 186 | 20230927 | 160300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 187 | 20230927 | 160200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 188 | 20230927 | 160100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 189 | 20230927 | 160000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 190 | 20230927 | 155900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 191 | 20230927 | 155800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 192 | 20230927 | 155700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 193 | 20230927 | 155600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 194 | 20230927 | 155500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 195 | 20230927 | 155400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 196 | 20230927 | 155300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 197 | 20230927 | 155200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 198 | 20230927 | 155100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 199 | 20230927 | 155000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 200 | 20230927 | 154900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 201 | 20230927 | 154800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 202 | 20230927 | 154700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 203 | 20230927 | 154600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 204 | 20230927 | 154500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 205 | 20230927 | 154400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 206 | 20230927 | 154300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 207 | 20230927 | 154200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 208 | 20230927 | 154100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 209 | 20230927 | 154000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 210 | 20230927 | 153900 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 211 | 20230927 | 153800 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 212 | 20230927 | 153700 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 213 | 20230927 | 153600 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 214 | 20230927 | 153500 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 215 | 20230927 | 153400 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 216 | 20230927 | 153300 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 217 | 20230927 | 153200 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 218 | 20230927 | 153100 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 0 |
| 219 | 20230927 | 153000 | 1037708686 | 1432 | 1432 | 1432 | 1432 | 32565 |
| 220 | 20230927 | 152900 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 221 | 20230927 | 152800 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 222 | 20230927 | 152700 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 223 | 20230927 | 152600 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 224 | 20230927 | 152500 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 225 | 20230927 | 152400 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 226 | 20230927 | 152300 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 227 | 20230927 | 152200 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 228 | 20230927 | 152100 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 229 | 20230927 | 152000 | 991075606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 230 | 20230927 | 151900 | 991075606 | 1430 | 1427 | 1430 | 1425 | 13426 |
| 231 | 20230927 | 151800 | 971897859 | 1427 | 1425 | 1427 | 1424 | 12275 |
| 232 | 20230927 | 151700 | 954405076 | 1425 | 1425 | 1426 | 1424 | 15259 |
| 233 | 20230927 | 151600 | 932662643 | 1424 | 1423 | 1425 | 1423 | 8704 |
| 234 | 20230927 | 151500 | 920267685 | 1422 | 1421 | 1423 | 1421 | 1754 |
| 235 | 20230927 | 151400 | 917773666 | 1421 | 1419 | 1422 | 1419 | 1584 |
| 236 | 20230927 | 151300 | 915521551 | 1419 | 1422 | 1422 | 1419 | 1465 |
| 237 | 20230927 | 151200 | 913441378 | 1419 | 1420 | 1420 | 1419 | 2972 |
| 238 | 20230927 | 151100 | 909221933 | 1418 | 1419 | 1422 | 1418 | 3107 |
| 239 | 20230927 | 151000 | 904814112 | 1419 | 1420 | 1423 | 1419 | 6900 |
| 240 | 20230927 | 150900 | 895017128 | 1420 | 1422 | 1422 | 1420 | 6307 |
| 241 | 20230927 | 150800 | 886054830 | 1421 | 1422 | 1422 | 1421 | 5566 |
| 242 | 20230927 | 150700 | 878139983 | 1422 | 1422 | 1423 | 1422 | 384 |
| 243 | 20230927 | 150600 | 877593915 | 1424 | 1420 | 1424 | 1420 | 102 |
| 244 | 20230927 | 150500 | 877448983 | 1422 | 1422 | 1424 | 1422 | 4067 |
| 245 | 20230927 | 150400 | 871661799 | 1422 | 1419 | 1422 | 1419 | 4762 |
| 246 | 20230927 | 150300 | 864901179 | 1419 | 1418 | 1419 | 1418 | 253 |
| 247 | 20230927 | 150200 | 864542190 | 1419 | 1420 | 1422 | 1419 | 7829 |
| 248 | 20230927 | 150100 | 853426591 | 1420 | 1420 | 1421 | 1420 | 3243 |
| 249 | 20230927 | 150000 | 848821510 | 1419 | 1419 | 1421 | 1419 | 66 |
| 250 | 20230927 | 145900 | 848727816 | 1420 | 1419 | 1420 | 1419 | 3121 |
| 251 | 20230927 | 145800 | 844298506 | 1419 | 1420 | 1420 | 1418 | 565 |
| 252 | 20230927 | 145700 | 843496691 | 1420 | 1418 | 1420 | 1418 | 147 |
| 253 | 20230927 | 145600 | 843287980 | 1418 | 1418 | 1420 | 1418 | 623 |
| 254 | 20230927 | 145500 | 842404426 | 1418 | 1418 | 1420 | 1418 | 327 |
| 255 | 20230927 | 145400 | 841940700 | 1419 | 1420 | 1422 | 1419 | 10075 |
| 256 | 20230927 | 145300 | 827639926 | 1422 | 1421 | 1422 | 1420 | 1228 |
| 257 | 20230927 | 145200 | 825894815 | 1420 | 1420 | 1421 | 1419 | 147 |
| 258 | 20230927 | 145100 | 825686089 | 1420 | 1421 | 1421 | 1419 | 549 |
| 259 | 20230927 | 145000 | 824906440 | 1419 | 1420 | 1421 | 1419 | 5630 |
| 260 | 20230927 | 144900 | 816913060 | 1420 | 1421 | 1421 | 1420 | 3036 |
| 261 | 20230927 | 144800 | 812600914 | 1420 | 1422 | 1422 | 1420 | 111 |
| 262 | 20230927 | 144700 | 812443252 | 1419 | 1419 | 1421 | 1419 | 54 |
| 263 | 20230927 | 144600 | 812366586 | 1421 | 1422 | 1423 | 1421 | 31 |
| 264 | 20230927 | 144500 | 812322493 | 1421 | 1421 | 1423 | 1419 | 5042 |
| 265 | 20230927 | 144400 | 805160811 | 1423 | 1423 | 1423 | 1421 | 3807 |
| 266 | 20230927 | 144300 | 799746916 | 1421 | 1420 | 1421 | 1420 | 1733 |
| 267 | 20230927 | 144200 | 797284332 | 1421 | 1420 | 1421 | 1420 | 1818 |
| 268 | 20230927 | 144100 | 794700972 | 1421 | 1420 | 1421 | 1420 | 1076 |
| 269 | 20230927 | 144000 | 793172031 | 1420 | 1419 | 1420 | 1419 | 459 |
| 270 | 20230927 | 143900 | 792520657 | 1419 | 1419 | 1421 | 1419 | 3590 |
| 271 | 20230927 | 143800 | 787422902 | 1419 | 1421 | 1421 | 1419 | 35 |
| 272 | 20230927 | 143700 | 787373187 | 1421 | 1421 | 1421 | 1421 | 20 |
| 273 | 20230927 | 143600 | 787344767 | 1419 | 1420 | 1421 | 1419 | 432 |
| 274 | 20230927 | 143500 | 786731309 | 1420 | 1421 | 1421 | 1420 | 109 |
| 275 | 20230927 | 143400 | 786576422 | 1421 | 1423 | 1423 | 1421 | 425 |
| 276 | 20230927 | 143300 | 785971655 | 1423 | 1422 | 1423 | 1421 | 7121 |
| 277 | 20230927 | 143200 | 775845674 | 1421 | 1421 | 1423 | 1419 | 1196 |
| 278 | 20230927 | 143100 | 774147352 | 1421 | 1421 | 1423 | 1421 | 203 |
| 279 | 20230927 | 143000 | 773858850 | 1420 | 1423 | 1423 | 1420 | 80 |
| 280 | 20230927 | 142900 | 773745071 | 1422 | 1422 | 1423 | 1422 | 1973 |
| 281 | 20230927 | 142800 | 770939445 | 1422 | 1422 | 1423 | 1422 | 417 |
| 282 | 20230927 | 142700 | 770346451 | 1422 | 1421 | 1423 | 1421 | 1195 |
| 283 | 20230927 | 142600 | 768647373 | 1421 | 1423 | 1423 | 1419 | 1026 |
| 284 | 20230927 | 142500 | 767189409 | 1419 | 1423 | 1423 | 1419 | 21 |
| 285 | 20230927 | 142400 | 767159530 | 1419 | 1419 | 1419 | 1419 | 0 |
| 286 | 20230927 | 142300 | 767159530 | 1419 | 1423 | 1423 | 1419 | 2 |
| 287 | 20230927 | 142200 | 767156688 | 1418 | 1418 | 1418 | 1418 | 490 |
| 288 | 20230927 | 142100 | 766461868 | 1418 | 1418 | 1418 | 1418 | 0 |
| 289 | 20230927 | 142000 | 766461868 | 1418 | 1418 | 1423 | 1418 | 12 |
| 290 | 20230927 | 141900 | 766444802 | 1418 | 1419 | 1419 | 1418 | 1024 |
| 291 | 20230927 | 141800 | 764992741 | 1419 | 1424 | 1424 | 1419 | 2450 |
| 292 | 20230927 | 141700 | 761515781 | 1419 | 1422 | 1425 | 1419 | 8016 |
| 293 | 20230927 | 141600 | 750129949 | 1421 | 1421 | 1421 | 1421 | 0 |
| 294 | 20230927 | 141500 | 750129949 | 1421 | 1421 | 1424 | 1421 | 117 |
| 295 | 20230927 | 141400 | 749963686 | 1424 | 1424 | 1424 | 1424 | 1 |
| 296 | 20230927 | 141300 | 749962262 | 1421 | 1422 | 1422 | 1421 | 4 |
| 297 | 20230927 | 141200 | 749956575 | 1421 | 1421 | 1425 | 1421 | 128 |
| 298 | 20230927 | 141100 | 749774588 | 1425 | 1423 | 1425 | 1421 | 5504 |
| 299 | 20230927 | 141000 | 741941153 | 1423 | 1421 | 1423 | 1421 | 702 |
| 300 | 20230927 | 140900 | 740942802 | 1423 | 1423 | 1423 | 1420 | 1180 |
| 301 | 20230927 | 140800 | 739265993 | 1421 | 1423 | 1423 | 1420 | 32 |
| 302 | 20230927 | 140700 | 739220465 | 1422 | 1423 | 1423 | 1420 | 1508 |
| 303 | 20230927 | 140600 | 737076089 | 1423 | 1422 | 1423 | 1420 | 2391 |
| 304 | 20230927 | 140500 | 733673721 | 1420 | 1420 | 1422 | 1420 | 502 |
| 305 | 20230927 | 140400 | 732959881 | 1422 | 1424 | 1424 | 1420 | 979 |
| 306 | 20230927 | 140300 | 731567737 | 1422 | 1421 | 1424 | 1420 | 2891 |
| 307 | 20230927 | 140200 | 727456667 | 1421 | 1421 | 1421 | 1421 | 304 |
| 308 | 20230927 | 140100 | 727024683 | 1420 | 1421 | 1421 | 1420 | 73 |
| 309 | 20230927 | 140000 | 726920955 | 1420 | 1418 | 1420 | 1418 | 1721 |
| 310 | 20230927 | 135900 | 724477137 | 1421 | 1421 | 1421 | 1421 | 750 |
| 311 | 20230927 | 135800 | 723411387 | 1421 | 1419 | 1421 | 1417 | 6157 |
| 312 | 20230927 | 135700 | 714673056 | 1420 | 1419 | 1420 | 1419 | 68 |
| 313 | 20230927 | 135600 | 714576499 | 1419 | 1418 | 1420 | 1418 | 7319 |
| 314 | 20230927 | 135500 | 704186442 | 1416 | 1418 | 1418 | 1416 | 103 |
| 315 | 20230927 | 135400 | 704040390 | 1418 | 1418 | 1418 | 1418 | 3 |
| 316 | 20230927 | 135300 | 704036136 | 1418 | 1418 | 1418 | 1418 | 0 |
| 317 | 20230927 | 135200 | 704036136 | 1418 | 1418 | 1418 | 1418 | 11 |
| 318 | 20230927 | 135100 | 704020538 | 1414 | 1414 | 1414 | 1414 | 0 |
| 319 | 20230927 | 135000 | 704020538 | 1414 | 1414 | 1414 | 1414 | 0 |
| 320 | 20230927 | 134900 | 704020538 | 1414 | 1415 | 1415 | 1414 | 52 |
| 321 | 20230927 | 134800 | 703946969 | 1413 | 1418 | 1418 | 1413 | 168 |
| 322 | 20230927 | 134700 | 703708880 | 1418 | 1418 | 1418 | 1418 | 2 |
| 323 | 20230927 | 134600 | 703706044 | 1419 | 1419 | 1420 | 1419 | 725 |
| 324 | 20230927 | 134500 | 702677267 | 1420 | 1413 | 1420 | 1411 | 4003 |
| 325 | 20230927 | 134400 | 697024228 | 1413 | 1420 | 1420 | 1413 | 1687 |
| 326 | 20230927 | 134300 | 694639949 | 1420 | 1420 | 1420 | 1420 | 500 |
| 327 | 20230927 | 134200 | 693929949 | 1420 | 1420 | 1420 | 1420 | 0 |
| 328 | 20230927 | 134100 | 693929949 | 1420 | 1420 | 1420 | 1420 | 0 |
| 329 | 20230927 | 134000 | 693929949 | 1420 | 1413 | 1420 | 1413 | 2637 |
| 330 | 20230927 | 133900 | 690203861 | 1413 | 1413 | 1413 | 1413 | 0 |
| 331 | 20230927 | 133800 | 690203861 | 1413 | 1417 | 1417 | 1413 | 3282 |
| 332 | 20230927 | 133700 | 685559779 | 1420 | 1420 | 1420 | 1420 | 12 |
| 333 | 20230927 | 133600 | 685542739 | 1420 | 1420 | 1420 | 1420 | 42 |
| 334 | 20230927 | 133500 | 685483099 | 1420 | 1417 | 1420 | 1417 | 4 |
| 335 | 20230927 | 133400 | 685477422 | 1417 | 1417 | 1417 | 1417 | 1 |
| 336 | 20230927 | 133300 | 685476005 | 1420 | 1418 | 1420 | 1418 | 6209 |
| 337 | 20230927 | 133200 | 676665830 | 1418 | 1418 | 1418 | 1418 | 0 |
| 338 | 20230927 | 133100 | 676665830 | 1418 | 1417 | 1418 | 1417 | 1010 |
| 339 | 20230927 | 133000 | 675233660 | 1418 | 1418 | 1418 | 1418 | 0 |
| 340 | 20230927 | 132900 | 675233660 | 1418 | 1418 | 1418 | 1418 | 0 |
| 341 | 20230927 | 132800 | 675233660 | 1418 | 1418 | 1418 | 1418 | 2102 |
| 342 | 20230927 | 132700 | 672253024 | 1418 | 1419 | 1419 | 1418 | 33 |
| 343 | 20230927 | 132600 | 672206200 | 1413 | 1413 | 1413 | 1413 | 0 |
| 344 | 20230927 | 132500 | 672206200 | 1413 | 1415 | 1415 | 1413 | 2000 |
| 345 | 20230927 | 132400 | 669377590 | 1419 | 1419 | 1419 | 1419 | 20 |
| 346 | 20230927 | 132300 | 669349210 | 1419 | 1418 | 1419 | 1418 | 51 |
| 347 | 20230927 | 132200 | 669276872 | 1415 | 1416 | 1416 | 1415 | 847 |
| 348 | 20230927 | 132100 | 668078351 | 1421 | 1421 | 1421 | 1421 | 0 |
| 349 | 20230927 | 132000 | 668078351 | 1421 | 1419 | 1421 | 1415 | 539 |
| 350 | 20230927 | 131900 | 667315556 | 1415 | 1420 | 1420 | 1415 | 693 |
| 351 | 20230927 | 131800 | 666334421 | 1421 | 1420 | 1421 | 1420 | 202 |
| 352 | 20230927 | 131700 | 666047577 | 1420 | 1420 | 1420 | 1420 | 3 |
| 353 | 20230927 | 131600 | 666043317 | 1422 | 1423 | 1423 | 1415 | 3967 |
| 354 | 20230927 | 131500 | 660407678 | 1422 | 1418 | 1422 | 1415 | 2242 |
| 355 | 20230927 | 131400 | 657225966 | 1418 | 1418 | 1418 | 1418 | 13 |
| 356 | 20230927 | 131300 | 657207532 | 1418 | 1417 | 1418 | 1416 | 729 |
| 357 | 20230927 | 131200 | 656174684 | 1417 | 1417 | 1417 | 1417 | 3 |
| 358 | 20230927 | 131100 | 656170433 | 1418 | 1419 | 1419 | 1418 | 6 |
| 359 | 20230927 | 131000 | 656161922 | 1415 | 1419 | 1419 | 1415 | 2586 |
| 360 | 20230927 | 130900 | 652502608 | 1419 | 1419 | 1419 | 1419 | 207 |
| 361 | 20230927 | 130800 | 652208875 | 1419 | 1419 | 1419 | 1419 | 0 |
| 362 | 20230927 | 130700 | 652208875 | 1419 | 1417 | 1419 | 1415 | 1762 |
| 363 | 20230927 | 130600 | 649714086 | 1419 | 1422 | 1423 | 1419 | 3809 |
| 364 | 20230927 | 130500 | 644303034 | 1422 | 1422 | 1422 | 1422 | 3 |
| 365 | 20230927 | 130400 | 644298768 | 1424 | 1419 | 1424 | 1419 | 10321 |
| 366 | 20230927 | 130300 | 629607423 | 1419 | 1419 | 1419 | 1419 | 434 |
| 367 | 20230927 | 130200 | 628991577 | 1419 | 1418 | 1419 | 1418 | 51 |
| 368 | 20230927 | 130100 | 628919212 | 1418 | 1417 | 1419 | 1417 | 2070 |
| 369 | 20230927 | 130000 | 625984201 | 1417 | 1415 | 1417 | 1415 | 902 |
| 370 | 20230927 | 125900 | 624707688 | 1415 | 1414 | 1415 | 1414 | 434 |
| 371 | 20230927 | 125800 | 624093865 | 1414 | 1414 | 1414 | 1414 | 123 |
| 372 | 20230927 | 125700 | 623919943 | 1412 | 1412 | 1412 | 1412 | 458 |
| 373 | 20230927 | 125600 | 623273247 | 1415 | 1415 | 1415 | 1415 | 0 |
| 374 | 20230927 | 125500 | 623273247 | 1415 | 1414 | 1415 | 1414 | 2010 |
| 375 | 20230927 | 125400 | 620429288 | 1414 | 1414 | 1414 | 1414 | 141 |
| 376 | 20230927 | 125300 | 620229914 | 1411 | 1413 | 1414 | 1411 | 266 |
| 377 | 20230927 | 125200 | 619854056 | 1413 | 1413 | 1413 | 1413 | 30 |
| 378 | 20230927 | 125100 | 619811666 | 1413 | 1411 | 1413 | 1411 | 1026 |
| 379 | 20230927 | 125000 | 618363743 | 1411 | 1409 | 1412 | 1409 | 2627 |
| 380 | 20230927 | 124900 | 614658167 | 1410 | 1409 | 1410 | 1409 | 12 |
| 381 | 20230927 | 124800 | 614641252 | 1407 | 1407 | 1407 | 1407 | 1274 |
| 382 | 20230927 | 124700 | 612848734 | 1408 | 1408 | 1408 | 1408 | 0 |
| 383 | 20230927 | 124600 | 612848734 | 1408 | 1408 | 1408 | 1408 | 1 |
| 384 | 20230927 | 124500 | 612847326 | 1406 | 1407 | 1407 | 1406 | 100 |
| 385 | 20230927 | 124400 | 612706725 | 1405 | 1407 | 1407 | 1405 | 1083 |
| 386 | 20230927 | 124300 | 611184573 | 1408 | 1408 | 1408 | 1408 | 0 |
| 387 | 20230927 | 124200 | 611184573 | 1408 | 1408 | 1408 | 1408 | 299 |
| 388 | 20230927 | 124100 | 610763581 | 1407 | 1407 | 1407 | 1407 | 10 |
| 389 | 20230927 | 124000 | 610749511 | 1407 | 1407 | 1407 | 1407 | 0 |
| 390 | 20230927 | 123900 | 610749511 | 1407 | 1407 | 1407 | 1407 | 0 |
| 391 | 20230927 | 123800 | 610749511 | 1407 | 1407 | 1407 | 1407 | 636 |
| 392 | 20230927 | 123700 | 609854659 | 1407 | 1408 | 1408 | 1407 | 2 |
| 393 | 20230927 | 123600 | 609851844 | 1404 | 1404 | 1404 | 1404 | 270 |
| 394 | 20230927 | 123500 | 609472764 | 1403 | 1403 | 1403 | 1403 | 0 |
| 395 | 20230927 | 123400 | 609472764 | 1403 | 1403 | 1403 | 1403 | 0 |
| 396 | 20230927 | 123300 | 609472764 | 1403 | 1403 | 1403 | 1403 | 0 |
| 397 | 20230927 | 123200 | 609472764 | 1403 | 1404 | 1404 | 1403 | 3032 |
| 398 | 20230927 | 123100 | 605218726 | 1404 | 1404 | 1404 | 1404 | 1082 |
| 399 | 20230927 | 123000 | 603699598 | 1410 | 1404 | 1410 | 1404 | 658 |
| 400 | 20230927 | 122900 | 602775166 | 1404 | 1409 | 1410 | 1404 | 700 |
| 401 | 20230927 | 122800 | 601791466 | 1409 | 1409 | 1409 | 1409 | 100 |
| 402 | 20230927 | 122700 | 601650566 | 1403 | 1403 | 1403 | 1403 | 240 |
| 403 | 20230927 | 122600 | 601313846 | 1403 | 1405 | 1405 | 1403 | 604 |
| 404 | 20230927 | 122500 | 600466226 | 1402 | 1405 | 1406 | 1402 | 2480 |
| 405 | 20230927 | 122400 | 596986117 | 1405 | 1405 | 1405 | 1405 | 10 |
| 406 | 20230927 | 122300 | 596972067 | 1405 | 1410 | 1410 | 1405 | 170 |
| 407 | 20230927 | 122200 | 596732917 | 1410 | 1410 | 1410 | 1410 | 0 |
| 408 | 20230927 | 122100 | 596732917 | 1410 | 1410 | 1410 | 1410 | 0 |
| 409 | 20230927 | 122000 | 596732917 | 1410 | 1410 | 1410 | 1410 | 40 |
| 410 | 20230927 | 121900 | 596676517 | 1410 | 1403 | 1410 | 1401 | 2072 |
| 411 | 20230927 | 121800 | 593771820 | 1401 | 1405 | 1405 | 1401 | 4000 |
| 412 | 20230927 | 121700 | 588164893 | 1409 | 1409 | 1409 | 1409 | 8 |
| 413 | 20230927 | 121600 | 588153621 | 1410 | 1406 | 1410 | 1402 | 6196 |
| 414 | 20230927 | 121500 | 579460913 | 1411 | 1411 | 1411 | 1411 | 0 |
| 415 | 20230927 | 121400 | 579460913 | 1411 | 1411 | 1411 | 1411 | 0 |
| 416 | 20230927 | 121300 | 579460913 | 1411 | 1410 | 1411 | 1410 | 2 |
| 417 | 20230927 | 121200 | 579458092 | 1411 | 1412 | 1412 | 1411 | 4 |
| 418 | 20230927 | 121100 | 579452446 | 1404 | 1404 | 1405 | 1404 | 2222 |
| 419 | 20230927 | 121000 | 576332258 | 1413 | 1405 | 1413 | 1404 | 5001 |
| 420 | 20230927 | 120900 | 569310793 | 1414 | 1408 | 1414 | 1405 | 7790 |
| 421 | 20230927 | 120800 | 558358856 | 1408 | 1411 | 1411 | 1408 | 1034 |
| 422 | 20230927 | 120700 | 556902335 | 1415 | 1415 | 1415 | 1415 | 4 |
| 423 | 20230927 | 120600 | 556896675 | 1415 | 1415 | 1415 | 1415 | 0 |
| 424 | 20230927 | 120500 | 556896675 | 1415 | 1415 | 1415 | 1415 | 0 |
| 425 | 20230927 | 120400 | 556896675 | 1415 | 1415 | 1415 | 1415 | 1 |
| 426 | 20230927 | 120300 | 556895260 | 1415 | 1415 | 1415 | 1414 | 252 |
| 427 | 20230927 | 120200 | 556538681 | 1415 | 1415 | 1415 | 1415 | 0 |
| 428 | 20230927 | 120100 | 556538681 | 1415 | 1410 | 1416 | 1410 | 282 |
| 429 | 20230927 | 120000 | 556140530 | 1416 | 1410 | 1416 | 1410 | 3012 |
| 430 | 20230927 | 115900 | 551893538 | 1410 | 1408 | 1410 | 1408 | 35 |
| 431 | 20230927 | 115800 | 551844190 | 1410 | 1407 | 1410 | 1407 | 566 |
| 432 | 20230927 | 115700 | 551047825 | 1407 | 1409 | 1409 | 1407 | 3714 |
| 433 | 20230927 | 115600 | 545820677 | 1409 | 1409 | 1409 | 1409 | 0 |
| 434 | 20230927 | 115500 | 545820677 | 1409 | 1409 | 1409 | 1409 | 0 |
| 435 | 20230927 | 115400 | 545820677 | 1409 | 1409 | 1409 | 1409 | 2246 |
| 436 | 20230927 | 115300 | 542656063 | 1409 | 1412 | 1412 | 1409 | 4597 |
| 437 | 20230927 | 115200 | 536172809 | 1416 | 1416 | 1416 | 1416 | 0 |
| 438 | 20230927 | 115100 | 536172809 | 1416 | 1417 | 1417 | 1416 | 4 |
| 439 | 20230927 | 115000 | 536167142 | 1416 | 1416 | 1416 | 1416 | 0 |
| 440 | 20230927 | 114900 | 536167142 | 1416 | 1415 | 1416 | 1415 | 1000 |
| 441 | 20230927 | 114800 | 534751163 | 1416 | 1416 | 1416 | 1416 | 0 |
| 442 | 20230927 | 114700 | 534751163 | 1416 | 1413 | 1416 | 1413 | 81 |
| 443 | 20230927 | 114600 | 534636590 | 1413 | 1413 | 1413 | 1413 | 0 |
| 444 | 20230927 | 114500 | 534636590 | 1413 | 1413 | 1413 | 1413 | 50 |
| 445 | 20230927 | 114400 | 534565940 | 1413 | 1413 | 1413 | 1413 | 0 |
| 446 | 20230927 | 114300 | 534565940 | 1413 | 1413 | 1413 | 1413 | 4 |
| 447 | 20230927 | 114200 | 534560288 | 1416 | 1416 | 1416 | 1416 | 0 |
| 448 | 20230927 | 114100 | 534560288 | 1416 | 1413 | 1416 | 1413 | 3 |
| 449 | 20230927 | 114000 | 534556043 | 1416 | 1416 | 1416 | 1416 | 10 |
| 450 | 20230927 | 113900 | 534541883 | 1417 | 1417 | 1417 | 1417 | 0 |
| 451 | 20230927 | 113800 | 534541883 | 1417 | 1417 | 1417 | 1417 | 2 |
| 452 | 20230927 | 113700 | 534539049 | 1417 | 1417 | 1417 | 1417 | 1 |
| 453 | 20230927 | 113600 | 534537632 | 1417 | 1417 | 1417 | 1417 | 0 |
| 454 | 20230927 | 113500 | 534537632 | 1417 | 1417 | 1417 | 1417 | 0 |
| 455 | 20230927 | 113400 | 534537632 | 1417 | 1417 | 1417 | 1416 | 216 |
| 456 | 20230927 | 113300 | 534231561 | 1411 | 1411 | 1411 | 1411 | 1508 |
| 457 | 20230927 | 113200 | 532103773 | 1411 | 1411 | 1411 | 1411 | 2 |
| 458 | 20230927 | 113100 | 532100951 | 1411 | 1411 | 1411 | 1411 | 21 |
| 459 | 20230927 | 113000 | 532071320 | 1411 | 1410 | 1411 | 1410 | 164 |
| 460 | 20230927 | 112900 | 531839920 | 1411 | 1411 | 1411 | 1411 | 5 |
| 461 | 20230927 | 112800 | 531832865 | 1411 | 1411 | 1411 | 1408 | 104 |
| 462 | 20230927 | 112700 | 531686421 | 1408 | 1410 | 1410 | 1408 | 629 |
| 463 | 20230927 | 112600 | 530799735 | 1409 | 1409 | 1409 | 1409 | 0 |
| 464 | 20230927 | 112500 | 530799735 | 1409 | 1409 | 1409 | 1409 | 0 |
| 465 | 20230927 | 112400 | 530799735 | 1409 | 1409 | 1409 | 1409 | 0 |
| 466 | 20230927 | 112300 | 530799735 | 1409 | 1408 | 1409 | 1408 | 249 |
| 467 | 20230927 | 112200 | 530449140 | 1408 | 1411 | 1411 | 1408 | 5004 |
| 468 | 20230927 | 112100 | 523399073 | 1415 | 1415 | 1415 | 1415 | 0 |
| 469 | 20230927 | 112000 | 523399073 | 1415 | 1415 | 1415 | 1415 | 212 |
| 470 | 20230927 | 111900 | 523099093 | 1415 | 1415 | 1415 | 1415 | 212 |
| 471 | 20230927 | 111800 | 522799113 | 1420 | 1420 | 1420 | 1420 | 0 |
| 472 | 20230927 | 111700 | 522799113 | 1420 | 1420 | 1420 | 1420 | 0 |
| 473 | 20230927 | 111600 | 522799113 | 1420 | 1410 | 1420 | 1409 | 744 |
| 474 | 20230927 | 111500 | 521749476 | 1420 | 1411 | 1420 | 1409 | 960 |
| 475 | 20230927 | 111400 | 520394751 | 1417 | 1417 | 1417 | 1417 | 1 |
| 476 | 20230927 | 111300 | 520393334 | 1410 | 1416 | 1416 | 1410 | 2040 |
| 477 | 20230927 | 111200 | 517516533 | 1409 | 1410 | 1418 | 1409 | 2001 |
| 478 | 20230927 | 111100 | 514696735 | 1410 | 1411 | 1411 | 1410 | 2000 |
| 479 | 20230927 | 111000 | 511876430 | 1411 | 1414 | 1414 | 1410 | 7000 |
| 480 | 20230927 | 110900 | 501995956 | 1414 | 1414 | 1414 | 1414 | 0 |
| 481 | 20230927 | 110800 | 501995956 | 1414 | 1413 | 1414 | 1413 | 2033 |
| 482 | 20230927 | 110700 | 499123257 | 1414 | 1418 | 1418 | 1414 | 10286 |
| 483 | 20230927 | 110600 | 484560019 | 1418 | 1420 | 1420 | 1418 | 1203 |
| 484 | 20230927 | 110500 | 482853229 | 1420 | 1420 | 1420 | 1420 | 525 |
| 485 | 20230927 | 110400 | 482107729 | 1420 | 1425 | 1425 | 1420 | 930 |
| 486 | 20230927 | 110300 | 480787119 | 1425 | 1420 | 1425 | 1419 | 1544 |
| 487 | 20230927 | 110200 | 478595769 | 1420 | 1420 | 1425 | 1419 | 3771 |
| 488 | 20230927 | 110100 | 473240943 | 1426 | 1425 | 1426 | 1424 | 56 |
| 489 | 20230927 | 110000 | 473161095 | 1426 | 1426 | 1426 | 1426 | 50 |
| 490 | 20230927 | 105900 | 473089795 | 1426 | 1422 | 1426 | 1422 | 40 |
| 491 | 20230927 | 105800 | 473032845 | 1419 | 1419 | 1419 | 1419 | 24 |
| 492 | 20230927 | 105700 | 472998789 | 1417 | 1417 | 1417 | 1417 | 700 |
| 493 | 20230927 | 105600 | 472006889 | 1425 | 1425 | 1425 | 1425 | 1 |
| 494 | 20230927 | 105500 | 472005464 | 1425 | 1425 | 1425 | 1425 | 0 |
| 495 | 20230927 | 105400 | 472005464 | 1425 | 1425 | 1426 | 1425 | 9 |
| 496 | 20230927 | 105300 | 471992637 | 1417 | 1417 | 1417 | 1417 | 8199 |
| 497 | 20230927 | 105200 | 460374654 | 1417 | 1417 | 1417 | 1417 | 1200 |
| 498 | 20230927 | 105100 | 458674254 | 1417 | 1417 | 1417 | 1417 | 500 |
| 499 | 20230927 | 105000 | 457965754 | 1415 | 1417 | 1417 | 1415 | 77 |
| 500 | 20230927 | 104900 | 457856755 | 1417 | 1417 | 1417 | 1415 | 7165 |
| 501 | 20230927 | 104800 | 447716847 | 1417 | 1417 | 1417 | 1417 | 158 |
| 502 | 20230927 | 104700 | 447492961 | 1417 | 1420 | 1420 | 1417 | 11645 |
| 503 | 20230927 | 104600 | 430989600 | 1419 | 1419 | 1419 | 1419 | 0 |
| 504 | 20230927 | 104500 | 430989600 | 1419 | 1420 | 1420 | 1419 | 900 |
| 505 | 20230927 | 104400 | 429712415 | 1420 | 1420 | 1426 | 1420 | 3102 |
| 506 | 20230927 | 104300 | 425307563 | 1426 | 1422 | 1426 | 1421 | 904 |
| 507 | 20230927 | 104200 | 424022031 | 1423 | 1427 | 1428 | 1423 | 26 |
| 508 | 20230927 | 104100 | 423984968 | 1423 | 1423 | 1428 | 1423 | 2108 |
| 509 | 20230927 | 104000 | 420985264 | 1428 | 1426 | 1428 | 1426 | 3181 |
| 510 | 20230927 | 103900 | 416442882 | 1428 | 1428 | 1428 | 1428 | 0 |
| 511 | 20230927 | 103800 | 416442882 | 1428 | 1422 | 1428 | 1422 | 96 |
| 512 | 20230927 | 103700 | 416306359 | 1422 | 1422 | 1422 | 1422 | 0 |
| 513 | 20230927 | 103600 | 416306359 | 1422 | 1423 | 1423 | 1422 | 844 |
| 514 | 20230927 | 103500 | 415106188 | 1429 | 1428 | 1429 | 1428 | 39 |
| 515 | 20230927 | 103400 | 415050480 | 1429 | 1428 | 1429 | 1428 | 13 |
| 516 | 20230927 | 103300 | 415031912 | 1429 | 1420 | 1429 | 1420 | 4036 |
| 517 | 20230927 | 103200 | 409291812 | 1420 | 1420 | 1420 | 1420 | 73 |
| 518 | 20230927 | 103100 | 409188152 | 1415 | 1415 | 1415 | 1415 | 0 |
| 519 | 20230927 | 103000 | 409188152 | 1415 | 1415 | 1415 | 1415 | 0 |
| 520 | 20230927 | 102900 | 409188152 | 1415 | 1415 | 1416 | 1415 | 2628 |
| 521 | 20230927 | 102800 | 405469529 | 1415 | 1415 | 1415 | 1415 | 0 |
| 522 | 20230927 | 102700 | 405469529 | 1415 | 1415 | 1415 | 1415 | 1 |
| 523 | 20230927 | 102600 | 405468114 | 1420 | 1420 | 1420 | 1420 | 0 |
| 524 | 20230927 | 102500 | 405468114 | 1420 | 1420 | 1420 | 1420 | 30 |
| 525 | 20230927 | 102400 | 405425514 | 1421 | 1417 | 1421 | 1415 | 45 |
| 526 | 20230927 | 102300 | 405361741 | 1421 | 1420 | 1421 | 1420 | 300 |
| 527 | 20230927 | 102200 | 404935541 | 1421 | 1421 | 1421 | 1421 | 0 |
| 528 | 20230927 | 102100 | 404935541 | 1421 | 1418 | 1421 | 1418 | 1224 |
| 529 | 20230927 | 102000 | 403197658 | 1419 | 1419 | 1419 | 1419 | 523 |
| 530 | 20230927 | 101900 | 402455521 | 1420 | 1420 | 1420 | 1420 | 0 |
| 531 | 20230927 | 101800 | 402455521 | 1420 | 1419 | 1420 | 1419 | 100 |
| 532 | 20230927 | 101700 | 402313567 | 1420 | 1411 | 1420 | 1408 | 5937 |
| 533 | 20230927 | 101600 | 393941036 | 1412 | 1411 | 1412 | 1411 | 435 |
| 534 | 20230927 | 101500 | 393326893 | 1411 | 1411 | 1411 | 1411 | 1 |
| 535 | 20230927 | 101400 | 393325482 | 1408 | 1411 | 1411 | 1408 | 1547 |
| 536 | 20230927 | 101300 | 391146419 | 1407 | 1407 | 1407 | 1407 | 1000 |
| 537 | 20230927 | 101200 | 389739419 | 1407 | 1407 | 1407 | 1407 | 1281 |
| 538 | 20230927 | 101100 | 387937052 | 1407 | 1408 | 1408 | 1406 | 9471 |
| 539 | 20230927 | 101000 | 374612971 | 1407 | 1409 | 1409 | 1407 | 1598 |
| 540 | 20230927 | 100900 | 372364433 | 1407 | 1408 | 1409 | 1407 | 1511 |
| 541 | 20230927 | 100800 | 370237302 | 1408 | 1407 | 1408 | 1407 | 336 |
| 542 | 20230927 | 100700 | 369764534 | 1412 | 1412 | 1412 | 1412 | 3 |
| 543 | 20230927 | 100600 | 369760298 | 1407 | 1408 | 1408 | 1407 | 4277 |
| 544 | 20230927 | 100500 | 363741485 | 1408 | 1410 | 1410 | 1408 | 3377 |
| 545 | 20230927 | 100400 | 358985588 | 1409 | 1409 | 1409 | 1409 | 1000 |
| 546 | 20230927 | 100300 | 357576588 | 1409 | 1412 | 1412 | 1409 | 1065 |
| 547 | 20230927 | 100200 | 356075915 | 1412 | 1412 | 1412 | 1412 | 5 |
| 548 | 20230927 | 100100 | 356068855 | 1412 | 1412 | 1412 | 1412 | 3 |
| 549 | 20230927 | 100000 | 356064619 | 1411 | 1411 | 1411 | 1411 | 0 |
| 550 | 20230927 | 095900 | 356064619 | 1411 | 1412 | 1412 | 1408 | 13854 |
| 551 | 20230927 | 095800 | 336529107 | 1413 | 1413 | 1413 | 1413 | 507 |
| 552 | 20230927 | 095700 | 335812716 | 1414 | 1414 | 1414 | 1414 | 131 |
| 553 | 20230927 | 095600 | 335627482 | 1420 | 1420 | 1420 | 1420 | 2 |
| 554 | 20230927 | 095500 | 335624642 | 1420 | 1413 | 1420 | 1413 | 956 |
| 555 | 20230927 | 095400 | 334273743 | 1413 | 1415 | 1415 | 1413 | 633 |
| 556 | 20230927 | 095300 | 333379261 | 1420 | 1417 | 1420 | 1415 | 5282 |
| 557 | 20230927 | 095200 | 325899597 | 1420 | 1420 | 1420 | 1417 | 502 |
| 558 | 20230927 | 095100 | 325187739 | 1420 | 1420 | 1420 | 1420 | 3 |
| 559 | 20230927 | 095000 | 325183479 | 1421 | 1421 | 1421 | 1421 | 0 |
| 560 | 20230927 | 094900 | 325183479 | 1421 | 1420 | 1421 | 1418 | 706 |
| 561 | 20230927 | 094800 | 324182343 | 1421 | 1420 | 1421 | 1417 | 3908 |
| 562 | 20230927 | 094700 | 318643189 | 1421 | 1418 | 1421 | 1417 | 4485 |
| 563 | 20230927 | 094600 | 312275295 | 1421 | 1418 | 1421 | 1418 | 93 |
| 564 | 20230927 | 094500 | 312143366 | 1421 | 1421 | 1421 | 1421 | 0 |
| 565 | 20230927 | 094400 | 312143366 | 1421 | 1416 | 1421 | 1415 | 1341 |
| 566 | 20230927 | 094300 | 310244256 | 1416 | 1416 | 1416 | 1415 | 470 |
| 567 | 20230927 | 094200 | 309578986 | 1415 | 1424 | 1425 | 1415 | 1255 |
| 568 | 20230927 | 094100 | 307799042 | 1420 | 1420 | 1420 | 1420 | 1 |
| 569 | 20230927 | 094000 | 307797622 | 1420 | 1420 | 1425 | 1420 | 74 |
| 570 | 20230927 | 093900 | 307692532 | 1427 | 1420 | 1428 | 1420 | 2917 |
| 571 | 20230927 | 093800 | 303542945 | 1420 | 1420 | 1420 | 1415 | 4689 |
| 572 | 20230927 | 093700 | 296896515 | 1420 | 1420 | 1420 | 1420 | 1700 |
| 573 | 20230927 | 093600 | 294482515 | 1420 | 1412 | 1420 | 1411 | 5734 |
| 574 | 20230927 | 093500 | 286372322 | 1412 | 1411 | 1415 | 1411 | 1751 |
| 575 | 20230927 | 093400 | 283900307 | 1411 | 1413 | 1413 | 1411 | 2042 |
| 576 | 20230927 | 093300 | 281016841 | 1413 | 1416 | 1416 | 1413 | 1836 |
| 577 | 20230927 | 093200 | 278422567 | 1416 | 1414 | 1416 | 1414 | 554 |
| 578 | 20230927 | 093100 | 277639109 | 1413 | 1412 | 1413 | 1412 | 60 |
| 579 | 20230927 | 093000 | 277554331 | 1410 | 1411 | 1411 | 1408 | 149 |
| 580 | 20230927 | 092900 | 277344499 | 1416 | 1411 | 1416 | 1408 | 2365 |
| 581 | 20230927 | 092800 | 274012006 | 1411 | 1411 | 1411 | 1411 | 1 |
| 582 | 20230927 | 092700 | 274010595 | 1409 | 1415 | 1415 | 1409 | 10886 |
| 583 | 20230927 | 092600 | 258671585 | 1410 | 1410 | 1410 | 1410 | 511 |
| 584 | 20230927 | 092500 | 257951075 | 1409 | 1413 | 1413 | 1409 | 7652 |
| 585 | 20230927 | 092400 | 247160727 | 1413 | 1414 | 1421 | 1413 | 501 |
| 586 | 20230927 | 092300 | 246452706 | 1413 | 1421 | 1421 | 1413 | 10669 |
| 587 | 20230927 | 092200 | 231355718 | 1421 | 1416 | 1421 | 1416 | 114 |
| 588 | 20230927 | 092100 | 231194289 | 1415 | 1416 | 1416 | 1415 | 738 |
| 589 | 20230927 | 092000 | 230149481 | 1421 | 1421 | 1421 | 1421 | 15 |
| 590 | 20230927 | 091900 | 230128166 | 1427 | 1416 | 1427 | 1416 | 2952 |
| 591 | 20230927 | 091800 | 225947371 | 1415 | 1414 | 1415 | 1414 | 61 |
| 592 | 20230927 | 091700 | 225861091 | 1412 | 1417 | 1423 | 1412 | 12447 |
| 593 | 20230927 | 091600 | 208258764 | 1418 | 1428 | 1428 | 1418 | 14699 |
| 594 | 20230927 | 091500 | 187364271 | 1429 | 1430 | 1430 | 1429 | 355 |
| 595 | 20230927 | 091400 | 186856866 | 1430 | 1430 | 1431 | 1430 | 1610 |
| 596 | 20230927 | 091300 | 184554360 | 1430 | 1430 | 1430 | 1430 | 1104 |
| 597 | 20230927 | 091200 | 182975640 | 1430 | 1428 | 1431 | 1428 | 5334 |
| 598 | 20230927 | 091100 | 175345984 | 1425 | 1424 | 1427 | 1424 | 11366 |
| 599 | 20230927 | 091000 | 159148934 | 1425 | 1426 | 1427 | 1425 | 799 |
| 600 | 20230927 | 090900 | 158009636 | 1425 | 1426 | 1427 | 1424 | 7934 |
| 601 | 20230927 | 090800 | 146705269 | 1426 | 1426 | 1427 | 1424 | 841 |
| 602 | 20230927 | 090700 | 145506017 | 1426 | 1422 | 1426 | 1422 | 1439 |
| 603 | 20230927 | 090600 | 143458211 | 1420 | 1419 | 1422 | 1419 | 5904 |
| 604 | 20230927 | 090500 | 135075417 | 1413 | 1414 | 1414 | 1413 | 3177 |
| 605 | 20230927 | 090400 | 130584288 | 1413 | 1416 | 1418 | 1409 | 19430 |
| 606 | 20230927 | 090300 | 103095537 | 1417 | 1422 | 1422 | 1415 | 16749 |
| 607 | 20230927 | 090200 | 79358623 | 1420 | 1420 | 1426 | 1418 | 4576 |
| 608 | 20230927 | 090100 | 72858870 | 1420 | 1429 | 1429 | 1420 | 2740 |
| 609 | 20230927 | 090000 | 68955494 | 1429 | 1419 | 1429 | 1417 | 48558 |