32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 3 | 20230927 | 191100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 4 | 20230927 | 191000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 5 | 20230927 | 190900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 6 | 20230927 | 190800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 7 | 20230927 | 190700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 8 | 20230927 | 190600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 9 | 20230927 | 190500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 10 | 20230927 | 190400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 11 | 20230927 | 190300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 12 | 20230927 | 190200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 13 | 20230927 | 190100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 14 | 20230927 | 190000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 15 | 20230927 | 185900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 16 | 20230927 | 185800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 17 | 20230927 | 185700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 18 | 20230927 | 185600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 19 | 20230927 | 185500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 20 | 20230927 | 185400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 21 | 20230927 | 185300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 22 | 20230927 | 185200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 23 | 20230927 | 185100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 24 | 20230927 | 185000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 25 | 20230927 | 184900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 26 | 20230927 | 184800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 27 | 20230927 | 184700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 28 | 20230927 | 184600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 29 | 20230927 | 184500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 30 | 20230927 | 184400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 31 | 20230927 | 184300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 32 | 20230927 | 184200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 33 | 20230927 | 184100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 34 | 20230927 | 184000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 35 | 20230927 | 183900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 36 | 20230927 | 183800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 37 | 20230927 | 183700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 38 | 20230927 | 183600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 39 | 20230927 | 183500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 40 | 20230927 | 183400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 41 | 20230927 | 183300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 42 | 20230927 | 183200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 43 | 20230927 | 183100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 44 | 20230927 | 183000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 45 | 20230927 | 182900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 46 | 20230927 | 182800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 47 | 20230927 | 182700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 48 | 20230927 | 182600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 49 | 20230927 | 182500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 50 | 20230927 | 182400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 51 | 20230927 | 182300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 52 | 20230927 | 182200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 53 | 20230927 | 182100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 54 | 20230927 | 182000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 55 | 20230927 | 181900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 56 | 20230927 | 181800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 57 | 20230927 | 181700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 58 | 20230927 | 181600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 59 | 20230927 | 181500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 60 | 20230927 | 181400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 61 | 20230927 | 181300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 62 | 20230927 | 181200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 63 | 20230927 | 181100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 64 | 20230927 | 181000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 65 | 20230927 | 180900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 66 | 20230927 | 180800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 67 | 20230927 | 180700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 68 | 20230927 | 180600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 69 | 20230927 | 180500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 70 | 20230927 | 180400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 71 | 20230927 | 180300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 72 | 20230927 | 180200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 73 | 20230927 | 180100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 74 | 20230927 | 180000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 75 | 20230927 | 175900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 76 | 20230927 | 175800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 77 | 20230927 | 175700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 78 | 20230927 | 175600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 79 | 20230927 | 175500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 80 | 20230927 | 175400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 81 | 20230927 | 175300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 82 | 20230927 | 175200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 83 | 20230927 | 175100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 84 | 20230927 | 175000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 85 | 20230927 | 174900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 86 | 20230927 | 174800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 87 | 20230927 | 174700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 88 | 20230927 | 174600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 89 | 20230927 | 174500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 90 | 20230927 | 174400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 91 | 20230927 | 174300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 92 | 20230927 | 174200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 93 | 20230927 | 174100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 94 | 20230927 | 174000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 95 | 20230927 | 173900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 96 | 20230927 | 173800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 97 | 20230927 | 173700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 98 | 20230927 | 173600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 99 | 20230927 | 173500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 100 | 20230927 | 173400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 101 | 20230927 | 173300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 102 | 20230927 | 173200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 103 | 20230927 | 173100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 104 | 20230927 | 173000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 105 | 20230927 | 172900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 106 | 20230927 | 172800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 107 | 20230927 | 172700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 108 | 20230927 | 172600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 109 | 20230927 | 172500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 110 | 20230927 | 172400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 111 | 20230927 | 172300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 112 | 20230927 | 172200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 113 | 20230927 | 172100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 114 | 20230927 | 172000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 115 | 20230927 | 171900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 116 | 20230927 | 171800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 117 | 20230927 | 171700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 118 | 20230927 | 171600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 119 | 20230927 | 171500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 120 | 20230927 | 171400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 121 | 20230927 | 171300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 122 | 20230927 | 171200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 123 | 20230927 | 171100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 124 | 20230927 | 171000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 125 | 20230927 | 170900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 126 | 20230927 | 170800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 127 | 20230927 | 170700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 128 | 20230927 | 170600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 129 | 20230927 | 170500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 130 | 20230927 | 170400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 131 | 20230927 | 170300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 132 | 20230927 | 170200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 133 | 20230927 | 170100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 134 | 20230927 | 170000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 135 | 20230927 | 165900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 136 | 20230927 | 165800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 137 | 20230927 | 165700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 138 | 20230927 | 165600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 139 | 20230927 | 165500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 140 | 20230927 | 165400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 141 | 20230927 | 165300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 142 | 20230927 | 165200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 143 | 20230927 | 165100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 144 | 20230927 | 165000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 145 | 20230927 | 164900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 146 | 20230927 | 164800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 147 | 20230927 | 164700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 148 | 20230927 | 164600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 149 | 20230927 | 164500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 150 | 20230927 | 164400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 151 | 20230927 | 164300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 152 | 20230927 | 164200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 153 | 20230927 | 164100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 154 | 20230927 | 164000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 155 | 20230927 | 163900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 156 | 20230927 | 163800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 157 | 20230927 | 163700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 158 | 20230927 | 163600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 159 | 20230927 | 163500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 160 | 20230927 | 163400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 161 | 20230927 | 163300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 162 | 20230927 | 163200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 163 | 20230927 | 163100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 164 | 20230927 | 163000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 165 | 20230927 | 162900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 166 | 20230927 | 162800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 167 | 20230927 | 162700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 168 | 20230927 | 162600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 169 | 20230927 | 162500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 170 | 20230927 | 162400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 171 | 20230927 | 162300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 172 | 20230927 | 162200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 173 | 20230927 | 162100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 174 | 20230927 | 162000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 175 | 20230927 | 161900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 176 | 20230927 | 161800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 177 | 20230927 | 161700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 178 | 20230927 | 161600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 179 | 20230927 | 161500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 180 | 20230927 | 161400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 181 | 20230927 | 161300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 182 | 20230927 | 161200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 183 | 20230927 | 161100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 184 | 20230927 | 161000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 185 | 20230927 | 160900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 186 | 20230927 | 160800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 187 | 20230927 | 160700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 188 | 20230927 | 160600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 189 | 20230927 | 160500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 190 | 20230927 | 160400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 191 | 20230927 | 160300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 192 | 20230927 | 160200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 193 | 20230927 | 160100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 194 | 20230927 | 160000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 195 | 20230927 | 155900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 196 | 20230927 | 155800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 197 | 20230927 | 155700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 198 | 20230927 | 155600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 199 | 20230927 | 155500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 200 | 20230927 | 155400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 201 | 20230927 | 155300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 202 | 20230927 | 155200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 203 | 20230927 | 155100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 204 | 20230927 | 155000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 205 | 20230927 | 154900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 206 | 20230927 | 154800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 207 | 20230927 | 154700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 208 | 20230927 | 154600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 209 | 20230927 | 154500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 210 | 20230927 | 154400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 211 | 20230927 | 154300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 212 | 20230927 | 154200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 213 | 20230927 | 154100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 214 | 20230927 | 154000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 215 | 20230927 | 153900 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 216 | 20230927 | 153800 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 217 | 20230927 | 153700 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 218 | 20230927 | 153600 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 219 | 20230927 | 153500 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 220 | 20230927 | 153400 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 221 | 20230927 | 153300 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 222 | 20230927 | 153200 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 223 | 20230927 | 153100 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 224 | 20230927 | 153000 | 3399201920 | 14350 | 14350 | 14350 | 14350 | 2913 |
| 225 | 20230927 | 152900 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20230927 | 152800 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20230927 | 152700 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20230927 | 152600 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 229 | 20230927 | 152500 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 230 | 20230927 | 152400 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 231 | 20230927 | 152300 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 232 | 20230927 | 152200 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 233 | 20230927 | 152100 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 234 | 20230927 | 152000 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 235 | 20230927 | 151900 | 3357400370 | 14380 | 14380 | 14380 | 14380 | 101 |
| 236 | 20230927 | 151800 | 3355947990 | 14360 | 14370 | 14370 | 14360 | 33 |
| 237 | 20230927 | 151700 | 3355474060 | 14370 | 14380 | 14380 | 14370 | 14 |
| 238 | 20230927 | 151600 | 3355272750 | 14380 | 14360 | 14380 | 14330 | 1313 |
| 239 | 20230927 | 151500 | 3336441190 | 14400 | 14400 | 14400 | 14400 | 75 |
| 240 | 20230927 | 151400 | 3335361190 | 14400 | 14400 | 14400 | 14400 | 1 |
| 241 | 20230927 | 151300 | 3335346790 | 14350 | 14390 | 14410 | 14350 | 327 |
| 242 | 20230927 | 151200 | 3330638920 | 14390 | 14390 | 14390 | 14390 | 581 |
| 243 | 20230927 | 151100 | 3322278330 | 14390 | 14390 | 14390 | 14390 | 37 |
| 244 | 20230927 | 151000 | 3321745900 | 14390 | 14390 | 14390 | 14390 | 185 |
| 245 | 20230927 | 150900 | 3319083750 | 14390 | 14380 | 14390 | 14340 | 241 |
| 246 | 20230927 | 150800 | 3315621070 | 14380 | 14360 | 14380 | 14360 | 574 |
| 247 | 20230927 | 150700 | 3307378370 | 14390 | 14390 | 14400 | 14390 | 3 |
| 248 | 20230927 | 150600 | 3307335190 | 14400 | 14390 | 14400 | 14390 | 144 |
| 249 | 20230927 | 150500 | 3305263020 | 14390 | 14390 | 14400 | 14350 | 507 |
| 250 | 20230927 | 150400 | 3297973440 | 14360 | 14400 | 14400 | 14350 | 29 |
| 251 | 20230927 | 150300 | 3297557130 | 14350 | 14370 | 14390 | 14350 | 287 |
| 252 | 20230927 | 150200 | 3293429600 | 14380 | 14380 | 14380 | 14370 | 47 |
| 253 | 20230927 | 150100 | 3292754080 | 14380 | 14400 | 14400 | 14380 | 16 |
| 254 | 20230927 | 150000 | 3292523960 | 14380 | 14380 | 14400 | 14340 | 925 |
| 255 | 20230927 | 145900 | 3279231430 | 14400 | 14400 | 14410 | 14400 | 344 |
| 256 | 20230927 | 145800 | 3274277260 | 14410 | 14410 | 14410 | 14410 | 71 |
| 257 | 20230927 | 145700 | 3273254150 | 14410 | 14420 | 14420 | 14410 | 286 |
| 258 | 20230927 | 145600 | 3269132480 | 14400 | 14400 | 14410 | 14390 | 838 |
| 259 | 20230927 | 145500 | 3257066220 | 14410 | 14430 | 14430 | 14410 | 161 |
| 260 | 20230927 | 145400 | 3254745420 | 14420 | 14400 | 14420 | 14380 | 933 |
| 261 | 20230927 | 145300 | 3241301900 | 14380 | 14400 | 14400 | 14380 | 184 |
| 262 | 20230927 | 145200 | 3238653710 | 14390 | 14390 | 14390 | 14390 | 218 |
| 263 | 20230927 | 145100 | 3235516690 | 14380 | 14410 | 14410 | 14380 | 241 |
| 264 | 20230927 | 145000 | 3232046830 | 14410 | 14390 | 14410 | 14390 | 1423 |
| 265 | 20230927 | 144900 | 3211550920 | 14400 | 14400 | 14400 | 14400 | 586 |
| 266 | 20230927 | 144800 | 3203112520 | 14390 | 14400 | 14400 | 14380 | 819 |
| 267 | 20230927 | 144700 | 3191326140 | 14390 | 14400 | 14420 | 14380 | 1409 |
| 268 | 20230927 | 144600 | 3171053590 | 14410 | 14410 | 14410 | 14410 | 591 |
| 269 | 20230927 | 144500 | 3162537280 | 14430 | 14420 | 14430 | 14420 | 348 |
| 270 | 20230927 | 144400 | 3157518980 | 14420 | 14420 | 14420 | 14420 | 20 |
| 271 | 20230927 | 144300 | 3157230580 | 14430 | 14430 | 14430 | 14430 | 6 |
| 272 | 20230927 | 144200 | 3157144000 | 14430 | 14410 | 14430 | 14410 | 1002 |
| 273 | 20230927 | 144100 | 3142705140 | 14430 | 14420 | 14440 | 14410 | 1050 |
| 274 | 20230927 | 144000 | 3127561660 | 14410 | 14410 | 14410 | 14410 | 143 |
| 275 | 20230927 | 143900 | 3125501030 | 14410 | 14410 | 14410 | 14410 | 8 |
| 276 | 20230927 | 143800 | 3125385750 | 14410 | 14420 | 14420 | 14410 | 192 |
| 277 | 20230927 | 143700 | 3122619020 | 14420 | 14430 | 14430 | 14420 | 738 |
| 278 | 20230927 | 143600 | 3111971240 | 14440 | 14440 | 14440 | 14440 | 100 |
| 279 | 20230927 | 143500 | 3110527240 | 14440 | 14430 | 14440 | 14420 | 1102 |
| 280 | 20230927 | 143400 | 3094625500 | 14430 | 14420 | 14430 | 14400 | 441 |
| 281 | 20230927 | 143300 | 3088266290 | 14430 | 14430 | 14430 | 14430 | 0 |
| 282 | 20230927 | 143200 | 3088266290 | 14430 | 14420 | 14430 | 14400 | 1137 |
| 283 | 20230927 | 143100 | 3071881720 | 14430 | 14410 | 14430 | 14410 | 1081 |
| 284 | 20230927 | 143000 | 3056298400 | 14410 | 14410 | 14410 | 14410 | 13 |
| 285 | 20230927 | 142900 | 3056111070 | 14410 | 14410 | 14410 | 14410 | 7 |
| 286 | 20230927 | 142800 | 3056010200 | 14410 | 14410 | 14410 | 14380 | 48 |
| 287 | 20230927 | 142700 | 3055319810 | 14410 | 14410 | 14410 | 14410 | 3 |
| 288 | 20230927 | 142600 | 3055276580 | 14410 | 14410 | 14410 | 14400 | 13 |
| 289 | 20230927 | 142500 | 3055089350 | 14410 | 14430 | 14430 | 14410 | 190 |
| 290 | 20230927 | 142400 | 3052350010 | 14430 | 14420 | 14430 | 14420 | 17 |
| 291 | 20230927 | 142300 | 3052104840 | 14420 | 14450 | 14450 | 14420 | 628 |
| 292 | 20230927 | 142200 | 3043034760 | 14450 | 14460 | 14460 | 14450 | 2 |
| 293 | 20230927 | 142100 | 3043005850 | 14470 | 14430 | 14470 | 14430 | 984 |
| 294 | 20230927 | 142000 | 3028798910 | 14430 | 14430 | 14430 | 14430 | 66 |
| 295 | 20230927 | 141900 | 3027846530 | 14430 | 14440 | 14440 | 14430 | 59 |
| 296 | 20230927 | 141800 | 3026994610 | 14440 | 14420 | 14440 | 14360 | 2308 |
| 297 | 20230927 | 141700 | 2993709710 | 14420 | 14440 | 14440 | 14420 | 351 |
| 298 | 20230927 | 141600 | 2988645430 | 14440 | 14460 | 14460 | 14440 | 12 |
| 299 | 20230927 | 141500 | 2988472110 | 14460 | 14470 | 14470 | 14460 | 340 |
| 300 | 20230927 | 141400 | 2983555700 | 14470 | 14450 | 14470 | 14450 | 718 |
| 301 | 20230927 | 141300 | 2973175600 | 14440 | 14450 | 14450 | 14440 | 180 |
| 302 | 20230927 | 141200 | 2970574630 | 14450 | 14460 | 14460 | 14450 | 302 |
| 303 | 20230927 | 141100 | 2966209390 | 14450 | 14410 | 14450 | 14410 | 2835 |
| 304 | 20230927 | 141000 | 2925295930 | 14350 | 14350 | 14350 | 14350 | 21 |
| 305 | 20230927 | 140900 | 2924994580 | 14350 | 14410 | 14420 | 14350 | 1159 |
| 306 | 20230927 | 140800 | 2908302100 | 14410 | 14400 | 14410 | 14390 | 679 |
| 307 | 20230927 | 140700 | 2898526410 | 14400 | 14370 | 14400 | 14370 | 236 |
| 308 | 20230927 | 140600 | 2895131730 | 14370 | 14390 | 14390 | 14370 | 126 |
| 309 | 20230927 | 140500 | 2893321050 | 14370 | 14400 | 14400 | 14370 | 6 |
| 310 | 20230927 | 140400 | 2893234800 | 14400 | 14370 | 14400 | 14370 | 176 |
| 311 | 20230927 | 140300 | 2890705560 | 14370 | 14360 | 14370 | 14360 | 366 |
| 312 | 20230927 | 140200 | 2885449710 | 14370 | 14370 | 14370 | 14370 | 1 |
| 313 | 20230927 | 140100 | 2885435340 | 14320 | 14320 | 14320 | 14320 | 0 |
| 314 | 20230927 | 140000 | 2885435340 | 14320 | 14320 | 14320 | 14320 | 271 |
| 315 | 20230927 | 135900 | 2881554620 | 14310 | 14350 | 14350 | 14310 | 800 |
| 316 | 20230927 | 135800 | 2870099140 | 14370 | 14370 | 14370 | 14320 | 434 |
| 317 | 20230927 | 135700 | 2863869000 | 14380 | 14360 | 14380 | 14360 | 773 |
| 318 | 20230927 | 135600 | 2852762110 | 14360 | 14360 | 14360 | 14360 | 351 |
| 319 | 20230927 | 135500 | 2847721750 | 14350 | 14360 | 14370 | 14350 | 320 |
| 320 | 20230927 | 135400 | 2843127580 | 14360 | 14360 | 14360 | 14360 | 27 |
| 321 | 20230927 | 135300 | 2842739860 | 14360 | 14360 | 14360 | 14360 | 20 |
| 322 | 20230927 | 135200 | 2842452660 | 14360 | 14380 | 14380 | 14360 | 12 |
| 323 | 20230927 | 135100 | 2842280220 | 14380 | 14380 | 14380 | 14380 | 2 |
| 324 | 20230927 | 135000 | 2842251460 | 14360 | 14320 | 14360 | 14320 | 707 |
| 325 | 20230927 | 134900 | 2832102690 | 14340 | 14340 | 14340 | 14320 | 2475 |
| 326 | 20230927 | 134800 | 2796638360 | 14350 | 14360 | 14380 | 14350 | 1408 |
| 327 | 20230927 | 134700 | 2776431120 | 14360 | 14380 | 14380 | 14360 | 107 |
| 328 | 20230927 | 134600 | 2774894580 | 14370 | 14370 | 14370 | 14360 | 2017 |
| 329 | 20230927 | 134500 | 2745923680 | 14370 | 14390 | 14400 | 14370 | 1730 |
| 330 | 20230927 | 134400 | 2721050300 | 14400 | 14400 | 14400 | 14400 | 1160 |
| 331 | 20230927 | 134300 | 2704346300 | 14400 | 14410 | 14410 | 14400 | 309 |
| 332 | 20230927 | 134200 | 2699895760 | 14410 | 14420 | 14420 | 14410 | 372 |
| 333 | 20230927 | 134100 | 2694531730 | 14430 | 14450 | 14450 | 14430 | 720 |
| 334 | 20230927 | 134000 | 2684137390 | 14450 | 14420 | 14450 | 14420 | 2689 |
| 335 | 20230927 | 133900 | 2645345740 | 14420 | 14400 | 14420 | 14400 | 1012 |
| 336 | 20230927 | 133800 | 2630766410 | 14400 | 14390 | 14400 | 14390 | 550 |
| 337 | 20230927 | 133700 | 2622851360 | 14390 | 14410 | 14410 | 14390 | 1098 |
| 338 | 20230927 | 133600 | 2607043600 | 14420 | 14430 | 14430 | 14420 | 1596 |
| 339 | 20230927 | 133500 | 2584026420 | 14430 | 14430 | 14440 | 14430 | 1256 |
| 340 | 20230927 | 133400 | 2565899690 | 14430 | 14430 | 14430 | 14430 | 280 |
| 341 | 20230927 | 133300 | 2561859290 | 14440 | 14440 | 14440 | 14440 | 141 |
| 342 | 20230927 | 133200 | 2559823250 | 14440 | 14430 | 14440 | 14430 | 375 |
| 343 | 20230927 | 133100 | 2554408300 | 14430 | 14460 | 14460 | 14430 | 290 |
| 344 | 20230927 | 133000 | 2550221770 | 14460 | 14430 | 14460 | 14430 | 1084 |
| 345 | 20230927 | 132900 | 2534562600 | 14420 | 14420 | 14420 | 14420 | 1200 |
| 346 | 20230927 | 132800 | 2517258600 | 14430 | 14420 | 14430 | 14420 | 157 |
| 347 | 20230927 | 132700 | 2514994360 | 14430 | 14430 | 14430 | 14430 | 16 |
| 348 | 20230927 | 132600 | 2514763480 | 14440 | 14420 | 14440 | 14420 | 784 |
| 349 | 20230927 | 132500 | 2503457650 | 14420 | 14450 | 14450 | 14420 | 1419 |
| 350 | 20230927 | 132400 | 2482985920 | 14450 | 14450 | 14450 | 14450 | 610 |
| 351 | 20230927 | 132300 | 2474171420 | 14450 | 14470 | 14470 | 14450 | 10 |
| 352 | 20230927 | 132200 | 2474026820 | 14480 | 14430 | 14480 | 14430 | 26 |
| 353 | 20230927 | 132100 | 2473650990 | 14480 | 14480 | 14480 | 14480 | 51 |
| 354 | 20230927 | 132000 | 2472912510 | 14480 | 14480 | 14480 | 14420 | 794 |
| 355 | 20230927 | 131900 | 2461430480 | 14480 | 14480 | 14480 | 14480 | 443 |
| 356 | 20230927 | 131800 | 2455015840 | 14480 | 14450 | 14480 | 14450 | 726 |
| 357 | 20230927 | 131700 | 2444515790 | 14470 | 14450 | 14470 | 14430 | 361 |
| 358 | 20230927 | 131600 | 2439298380 | 14450 | 14460 | 14460 | 14440 | 123 |
| 359 | 20230927 | 131500 | 2437521210 | 14470 | 14450 | 14480 | 14450 | 1685 |
| 360 | 20230927 | 131400 | 2413159220 | 14440 | 14460 | 14460 | 14440 | 485 |
| 361 | 20230927 | 131300 | 2406153560 | 14470 | 14470 | 14470 | 14470 | 42 |
| 362 | 20230927 | 131200 | 2405545820 | 14470 | 14490 | 14490 | 14470 | 981 |
| 363 | 20230927 | 131100 | 2391349550 | 14490 | 14490 | 14490 | 14490 | 735 |
| 364 | 20230927 | 131000 | 2380699400 | 14490 | 14470 | 14490 | 14430 | 2840 |
| 365 | 20230927 | 130900 | 2339620160 | 14460 | 14450 | 14460 | 14440 | 1816 |
| 366 | 20230927 | 130800 | 2313375980 | 14450 | 14490 | 14490 | 14450 | 970 |
| 367 | 20230927 | 130700 | 2299347720 | 14490 | 14490 | 14490 | 14490 | 2 |
| 368 | 20230927 | 130600 | 2299318740 | 14490 | 14500 | 14500 | 14490 | 6 |
| 369 | 20230927 | 130500 | 2299231750 | 14500 | 14500 | 14500 | 14460 | 324 |
| 370 | 20230927 | 130400 | 2294539440 | 14500 | 14500 | 14510 | 14500 | 83 |
| 371 | 20230927 | 130300 | 2293335930 | 14500 | 14530 | 14530 | 14500 | 242 |
| 372 | 20230927 | 130200 | 2289821790 | 14520 | 14530 | 14540 | 14520 | 1119 |
| 373 | 20230927 | 130100 | 2273562690 | 14530 | 14480 | 14530 | 14480 | 1462 |
| 374 | 20230927 | 130000 | 2252351100 | 14500 | 14500 | 14500 | 14470 | 5 |
| 375 | 20230927 | 125900 | 2252278630 | 14490 | 14500 | 14500 | 14480 | 1904 |
| 376 | 20230927 | 125800 | 2224690160 | 14500 | 14500 | 14500 | 14470 | 301 |
| 377 | 20230927 | 125700 | 2220328280 | 14480 | 14480 | 14480 | 14480 | 1063 |
| 378 | 20230927 | 125600 | 2204936040 | 14500 | 14500 | 14510 | 14500 | 323 |
| 379 | 20230927 | 125500 | 2200252520 | 14500 | 14510 | 14520 | 14500 | 567 |
| 380 | 20230927 | 125400 | 2192026140 | 14520 | 14520 | 14520 | 14520 | 5 |
| 381 | 20230927 | 125300 | 2191953540 | 14520 | 14520 | 14530 | 14520 | 930 |
| 382 | 20230927 | 125200 | 2178449840 | 14520 | 14520 | 14530 | 14520 | 535 |
| 383 | 20230927 | 125100 | 2170681570 | 14520 | 14490 | 14520 | 14490 | 1337 |
| 384 | 20230927 | 125000 | 2151295820 | 14500 | 14490 | 14500 | 14490 | 50 |
| 385 | 20230927 | 124900 | 2150571160 | 14500 | 14500 | 14500 | 14500 | 15 |
| 386 | 20230927 | 124800 | 2150353660 | 14500 | 14490 | 14500 | 14490 | 11 |
| 387 | 20230927 | 124700 | 2150194210 | 14490 | 14490 | 14500 | 14470 | 294 |
| 388 | 20230927 | 124600 | 2145935050 | 14500 | 14500 | 14500 | 14460 | 158 |
| 389 | 20230927 | 124500 | 2143646200 | 14500 | 14500 | 14500 | 14500 | 24 |
| 390 | 20230927 | 124400 | 2143298200 | 14500 | 14500 | 14500 | 14500 | 40 |
| 391 | 20230927 | 124300 | 2142718200 | 14500 | 14520 | 14520 | 14500 | 126 |
| 392 | 20230927 | 124200 | 2140890250 | 14520 | 14510 | 14530 | 14510 | 977 |
| 393 | 20230927 | 124100 | 2126702490 | 14510 | 14470 | 14510 | 14470 | 276 |
| 394 | 20230927 | 124000 | 2122700230 | 14460 | 14480 | 14510 | 14460 | 822 |
| 395 | 20230927 | 123900 | 2110800280 | 14480 | 14480 | 14480 | 14450 | 266 |
| 396 | 20230927 | 123800 | 2106948900 | 14480 | 14500 | 14500 | 14420 | 1900 |
| 397 | 20230927 | 123700 | 2079448720 | 14500 | 14500 | 14510 | 14500 | 812 |
| 398 | 20230927 | 123600 | 2067673770 | 14490 | 14520 | 14520 | 14490 | 455 |
| 399 | 20230927 | 123500 | 2061067640 | 14520 | 14480 | 14520 | 14470 | 6181 |
| 400 | 20230927 | 123400 | 1971463780 | 14480 | 14440 | 14480 | 14420 | 2220 |
| 401 | 20230927 | 123300 | 1939378600 | 14440 | 14430 | 14450 | 14430 | 185 |
| 402 | 20230927 | 123200 | 1936707430 | 14420 | 14430 | 14430 | 14410 | 427 |
| 403 | 20230927 | 123100 | 1930546920 | 14430 | 14450 | 14450 | 14430 | 165 |
| 404 | 20230927 | 123000 | 1928164090 | 14450 | 14440 | 14450 | 14440 | 139 |
| 405 | 20230927 | 122900 | 1926156920 | 14440 | 14440 | 14440 | 14440 | 233 |
| 406 | 20230927 | 122800 | 1922792400 | 14450 | 14450 | 14450 | 14450 | 5 |
| 407 | 20230927 | 122700 | 1922720150 | 14450 | 14390 | 14460 | 14390 | 7576 |
| 408 | 20230927 | 122600 | 1813391460 | 14390 | 14390 | 14400 | 14390 | 256 |
| 409 | 20230927 | 122500 | 1809707310 | 14390 | 14380 | 14390 | 14380 | 225 |
| 410 | 20230927 | 122400 | 1806469600 | 14370 | 14370 | 14370 | 14370 | 215 |
| 411 | 20230927 | 122300 | 1803380050 | 14350 | 14350 | 14370 | 14350 | 2060 |
| 412 | 20230927 | 122200 | 1773798710 | 14360 | 14360 | 14360 | 14360 | 144 |
| 413 | 20230927 | 122100 | 1771730870 | 14380 | 14370 | 14380 | 14360 | 781 |
| 414 | 20230927 | 122000 | 1760513790 | 14390 | 14360 | 14390 | 14360 | 289 |
| 415 | 20230927 | 121900 | 1756363540 | 14360 | 14380 | 14390 | 14340 | 2071 |
| 416 | 20230927 | 121800 | 1726617810 | 14380 | 14410 | 14410 | 14380 | 1330 |
| 417 | 20230927 | 121700 | 1707467710 | 14430 | 14430 | 14440 | 14420 | 250 |
| 418 | 20230927 | 121600 | 1703859920 | 14430 | 14430 | 14430 | 14420 | 1002 |
| 419 | 20230927 | 121500 | 1689407980 | 14430 | 14430 | 14440 | 14430 | 234 |
| 420 | 20230927 | 121400 | 1686030050 | 14440 | 14460 | 14460 | 14440 | 284 |
| 421 | 20230927 | 121300 | 1681925390 | 14460 | 14420 | 14470 | 14420 | 1739 |
| 422 | 20230927 | 121200 | 1656791030 | 14420 | 14430 | 14430 | 14390 | 536 |
| 423 | 20230927 | 121100 | 1649065290 | 14430 | 14410 | 14430 | 14340 | 1248 |
| 424 | 20230927 | 121000 | 1631130670 | 14410 | 14410 | 14410 | 14400 | 36 |
| 425 | 20230927 | 120900 | 1630611930 | 14420 | 14440 | 14440 | 14420 | 214 |
| 426 | 20230927 | 120800 | 1627524780 | 14440 | 14450 | 14450 | 14440 | 348 |
| 427 | 20230927 | 120700 | 1622496390 | 14460 | 14420 | 14460 | 14420 | 1353 |
| 428 | 20230927 | 120600 | 1602944670 | 14420 | 14420 | 14460 | 14420 | 806 |
| 429 | 20230927 | 120500 | 1591299710 | 14410 | 14370 | 14420 | 14360 | 2955 |
| 430 | 20230927 | 120400 | 1548751840 | 14370 | 14380 | 14400 | 14370 | 189 |
| 431 | 20230927 | 120300 | 1546032060 | 14370 | 14370 | 14370 | 14360 | 202 |
| 432 | 20230927 | 120200 | 1543129330 | 14370 | 14410 | 14410 | 14370 | 557 |
| 433 | 20230927 | 120100 | 1535112430 | 14420 | 14390 | 14430 | 14390 | 2132 |
| 434 | 20230927 | 120000 | 1504392690 | 14380 | 14370 | 14390 | 14370 | 845 |
| 435 | 20230927 | 115900 | 1492244180 | 14380 | 14360 | 14380 | 14360 | 514 |
| 436 | 20230927 | 115800 | 1484860290 | 14360 | 14300 | 14370 | 14300 | 2488 |
| 437 | 20230927 | 115700 | 1449171350 | 14300 | 14290 | 14310 | 14290 | 1437 |
| 438 | 20230927 | 115600 | 1428631910 | 14290 | 14300 | 14300 | 14290 | 83 |
| 439 | 20230927 | 115500 | 1427445340 | 14300 | 14300 | 14310 | 14290 | 1124 |
| 440 | 20230927 | 115400 | 1411374310 | 14300 | 14290 | 14300 | 14280 | 146 |
| 441 | 20230927 | 115300 | 1409288460 | 14290 | 14310 | 14310 | 14290 | 67 |
| 442 | 20230927 | 115200 | 1408330940 | 14310 | 14290 | 14320 | 14290 | 1059 |
| 443 | 20230927 | 115100 | 1393184170 | 14290 | 14290 | 14290 | 14280 | 38 |
| 444 | 20230927 | 115000 | 1392641200 | 14290 | 14280 | 14310 | 14280 | 697 |
| 445 | 20230927 | 114900 | 1382676870 | 14270 | 14270 | 14290 | 14270 | 401 |
| 446 | 20230927 | 114800 | 1376949420 | 14270 | 14310 | 14320 | 14270 | 456 |
| 447 | 20230927 | 114700 | 1370428680 | 14310 | 14270 | 14310 | 14270 | 1492 |
| 448 | 20230927 | 114600 | 1349110090 | 14290 | 14290 | 14290 | 14260 | 1038 |
| 449 | 20230927 | 114500 | 1334282020 | 14290 | 14250 | 14340 | 14250 | 7712 |
| 450 | 20230927 | 114400 | 1224181330 | 14250 | 14200 | 14250 | 14200 | 4767 |
| 451 | 20230927 | 114300 | 1156373420 | 14200 | 14170 | 14200 | 14150 | 1525 |
| 452 | 20230927 | 114200 | 1134741960 | 14170 | 14170 | 14170 | 14170 | 95 |
| 453 | 20230927 | 114100 | 1133395810 | 14180 | 14170 | 14180 | 14170 | 361 |
| 454 | 20230927 | 114000 | 1128279830 | 14170 | 14160 | 14170 | 14160 | 614 |
| 455 | 20230927 | 113900 | 1119581460 | 14150 | 14170 | 14170 | 14150 | 109 |
| 456 | 20230927 | 113800 | 1118038130 | 14170 | 14170 | 14170 | 14150 | 367 |
| 457 | 20230927 | 113700 | 1112840780 | 14150 | 14180 | 14180 | 14150 | 427 |
| 458 | 20230927 | 113600 | 1106797030 | 14180 | 14180 | 14180 | 14180 | 1018 |
| 459 | 20230927 | 113500 | 1092361790 | 14180 | 14180 | 14180 | 14160 | 829 |
| 460 | 20230927 | 113400 | 1080613930 | 14170 | 14180 | 14180 | 14170 | 15 |
| 461 | 20230927 | 113300 | 1080401330 | 14180 | 14150 | 14180 | 14150 | 158 |
| 462 | 20230927 | 113200 | 1078162250 | 14150 | 14160 | 14160 | 14150 | 124 |
| 463 | 20230927 | 113100 | 1076407150 | 14150 | 14150 | 14170 | 14150 | 160 |
| 464 | 20230927 | 113000 | 1074141070 | 14130 | 14130 | 14130 | 14130 | 29 |
| 465 | 20230927 | 112900 | 1073731300 | 14100 | 14170 | 14170 | 14100 | 1345 |
| 466 | 20230927 | 112800 | 1054728060 | 14170 | 14190 | 14190 | 14170 | 54 |
| 467 | 20230927 | 112700 | 1053962660 | 14170 | 14170 | 14190 | 14160 | 1682 |
| 468 | 20230927 | 112600 | 1030137330 | 14170 | 14170 | 14180 | 14160 | 1235 |
| 469 | 20230927 | 112500 | 1012637600 | 14170 | 14170 | 14170 | 14160 | 2028 |
| 470 | 20230927 | 112400 | 983920420 | 14190 | 14160 | 14210 | 14160 | 1884 |
| 471 | 20230927 | 112300 | 957185700 | 14170 | 14140 | 14200 | 14140 | 2437 |
| 472 | 20230927 | 112200 | 922627390 | 14120 | 14150 | 14150 | 14100 | 1086 |
| 473 | 20230927 | 112100 | 907287960 | 14160 | 14150 | 14220 | 14130 | 5449 |
| 474 | 20230927 | 112000 | 829992260 | 14150 | 14050 | 14150 | 14050 | 4275 |
| 475 | 20230927 | 111900 | 769760120 | 14050 | 14010 | 14050 | 14010 | 1637 |
| 476 | 20230927 | 111800 | 746779710 | 14010 | 14010 | 14020 | 14010 | 333 |
| 477 | 20230927 | 111700 | 742111350 | 14010 | 14010 | 14010 | 14010 | 11 |
| 478 | 20230927 | 111600 | 741957240 | 14010 | 13980 | 14010 | 13980 | 577 |
| 479 | 20230927 | 111500 | 733877740 | 13970 | 13980 | 13990 | 13970 | 274 |
| 480 | 20230927 | 111400 | 730048600 | 13970 | 13970 | 13990 | 13970 | 256 |
| 481 | 20230927 | 111300 | 726470680 | 13970 | 13990 | 14000 | 13970 | 1523 |
| 482 | 20230927 | 111200 | 705167900 | 14000 | 14000 | 14000 | 13990 | 272 |
| 483 | 20230927 | 111100 | 701360460 | 13990 | 14000 | 14000 | 13980 | 67 |
| 484 | 20230927 | 111000 | 700423040 | 14000 | 14000 | 14000 | 13990 | 154 |
| 485 | 20230927 | 110900 | 698268140 | 13990 | 14000 | 14010 | 13990 | 509 |
| 486 | 20230927 | 110800 | 691142170 | 14010 | 13990 | 14020 | 13990 | 182 |
| 487 | 20230927 | 110700 | 688592150 | 14010 | 14000 | 14050 | 13990 | 752 |
| 488 | 20230927 | 110600 | 678039940 | 13990 | 13970 | 14000 | 13970 | 314 |
| 489 | 20230927 | 110500 | 673646970 | 13980 | 14020 | 14020 | 13980 | 277 |
| 490 | 20230927 | 110400 | 669768880 | 14020 | 13960 | 14020 | 13960 | 1759 |
| 491 | 20230927 | 110300 | 645117880 | 13970 | 13950 | 14010 | 13950 | 1333 |
| 492 | 20230927 | 110200 | 626469420 | 13960 | 13930 | 13960 | 13930 | 73 |
| 493 | 20230927 | 110100 | 625450900 | 13940 | 13930 | 13940 | 13930 | 38 |
| 494 | 20230927 | 110000 | 624921200 | 13940 | 13940 | 13940 | 13940 | 5 |
| 495 | 20230927 | 105900 | 624851500 | 13910 | 13930 | 13940 | 13910 | 40 |
| 496 | 20230927 | 105800 | 624294390 | 13950 | 13970 | 13970 | 13920 | 1133 |
| 497 | 20230927 | 105700 | 608489020 | 13980 | 13930 | 13980 | 13920 | 703 |
| 498 | 20230927 | 105600 | 598684580 | 13930 | 13900 | 13930 | 13900 | 240 |
| 499 | 20230927 | 105500 | 595341980 | 13890 | 13920 | 13930 | 13890 | 450 |
| 500 | 20230927 | 105400 | 589078100 | 13910 | 13920 | 13940 | 13910 | 148 |
| 501 | 20230927 | 105300 | 587018410 | 13920 | 13920 | 13940 | 13910 | 217 |
| 502 | 20230927 | 105200 | 583996820 | 13920 | 13870 | 13930 | 13870 | 619 |
| 503 | 20230927 | 105100 | 575391110 | 13900 | 13850 | 13900 | 13830 | 664 |
| 504 | 20230927 | 105000 | 566176290 | 13840 | 13860 | 13860 | 13840 | 119 |
| 505 | 20230927 | 104900 | 564527990 | 13860 | 13850 | 13860 | 13850 | 43 |
| 506 | 20230927 | 104800 | 563932190 | 13850 | 13830 | 13850 | 13830 | 307 |
| 507 | 20230927 | 104700 | 559683310 | 13830 | 13830 | 13830 | 13820 | 204 |
| 508 | 20230927 | 104600 | 556862990 | 13830 | 13820 | 13830 | 13820 | 81 |
| 509 | 20230927 | 104500 | 555743560 | 13810 | 13810 | 13810 | 13810 | 13 |
| 510 | 20230927 | 104400 | 555564030 | 13810 | 13810 | 13820 | 13810 | 63 |
| 511 | 20230927 | 104300 | 554693850 | 13810 | 13790 | 13810 | 13780 | 586 |
| 512 | 20230927 | 104200 | 546606590 | 13790 | 13820 | 13820 | 13790 | 2 |
| 513 | 20230927 | 104100 | 546578980 | 13820 | 13820 | 13820 | 13820 | 5 |
| 514 | 20230927 | 104000 | 546509880 | 13800 | 13820 | 13820 | 13800 | 7 |
| 515 | 20230927 | 103900 | 546413170 | 13820 | 13790 | 13820 | 13790 | 23 |
| 516 | 20230927 | 103800 | 546095970 | 13780 | 13820 | 13820 | 13770 | 76 |
| 517 | 20230927 | 103700 | 545047710 | 13820 | 13780 | 13820 | 13780 | 899 |
| 518 | 20230927 | 103600 | 532639390 | 13780 | 13770 | 13780 | 13770 | 74 |
| 519 | 20230927 | 103500 | 531619680 | 13770 | 13770 | 13770 | 13770 | 126 |
| 520 | 20230927 | 103400 | 529884660 | 13770 | 13770 | 13770 | 13770 | 25 |
| 521 | 20230927 | 103300 | 529540410 | 13770 | 13770 | 13770 | 13770 | 68 |
| 522 | 20230927 | 103200 | 528604050 | 13770 | 13750 | 13770 | 13750 | 33 |
| 523 | 20230927 | 103100 | 528150280 | 13760 | 13750 | 13760 | 13750 | 167 |
| 524 | 20230927 | 103000 | 525853120 | 13750 | 13750 | 13750 | 13750 | 35 |
| 525 | 20230927 | 102900 | 525371870 | 13750 | 13740 | 13750 | 13740 | 224 |
| 526 | 20230927 | 102800 | 522294100 | 13740 | 13740 | 13750 | 13740 | 137 |
| 527 | 20230927 | 102700 | 520411610 | 13740 | 13730 | 13740 | 13730 | 1016 |
| 528 | 20230927 | 102600 | 506452100 | 13730 | 13720 | 13740 | 13720 | 28 |
| 529 | 20230927 | 102500 | 506067680 | 13730 | 13730 | 13740 | 13730 | 52 |
| 530 | 20230927 | 102400 | 505353560 | 13730 | 13730 | 13730 | 13730 | 0 |
| 531 | 20230927 | 102300 | 505353560 | 13730 | 13730 | 13730 | 13730 | 14 |
| 532 | 20230927 | 102200 | 505161340 | 13730 | 13740 | 13740 | 13730 | 73 |
| 533 | 20230927 | 102100 | 504158910 | 13740 | 13730 | 13740 | 13730 | 14 |
| 534 | 20230927 | 102000 | 503966680 | 13730 | 13680 | 13730 | 13680 | 369 |
| 535 | 20230927 | 101900 | 498903910 | 13680 | 13660 | 13680 | 13660 | 34 |
| 536 | 20230927 | 101800 | 498439210 | 13640 | 13640 | 13640 | 13640 | 124 |
| 537 | 20230927 | 101700 | 496747850 | 13640 | 13650 | 13650 | 13640 | 198 |
| 538 | 20230927 | 101600 | 494045930 | 13670 | 13650 | 13670 | 13640 | 102 |
| 539 | 20230927 | 101500 | 492654610 | 13660 | 13630 | 13660 | 13630 | 161 |
| 540 | 20230927 | 101400 | 490455380 | 13620 | 13620 | 13620 | 13620 | 0 |
| 541 | 20230927 | 101300 | 490455380 | 13620 | 13620 | 13620 | 13620 | 14 |
| 542 | 20230927 | 101200 | 490264700 | 13620 | 13620 | 13620 | 13620 | 303 |
| 543 | 20230927 | 101100 | 486137840 | 13620 | 13610 | 13620 | 13610 | 348 |
| 544 | 20230927 | 101000 | 481399270 | 13610 | 13620 | 13620 | 13600 | 875 |
| 545 | 20230927 | 100900 | 469492700 | 13610 | 13620 | 13620 | 13610 | 462 |
| 546 | 20230927 | 100800 | 463201920 | 13630 | 13650 | 13650 | 13630 | 403 |
| 547 | 20230927 | 100700 | 457706260 | 13650 | 13660 | 13660 | 13650 | 28 |
| 548 | 20230927 | 100600 | 457323800 | 13660 | 13670 | 13680 | 13660 | 242 |
| 549 | 20230927 | 100500 | 454015150 | 13670 | 13690 | 13690 | 13670 | 16 |
| 550 | 20230927 | 100400 | 453796280 | 13690 | 13600 | 13690 | 13600 | 42 |
| 551 | 20230927 | 100300 | 453222600 | 13610 | 13650 | 13650 | 13610 | 344 |
| 552 | 20230927 | 100200 | 448534550 | 13650 | 13660 | 13660 | 13650 | 800 |
| 553 | 20230927 | 100100 | 437613280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 554 | 20230927 | 100000 | 437613280 | 13690 | 13700 | 13700 | 13680 | 806 |
| 555 | 20230927 | 095900 | 426571150 | 13720 | 13750 | 13750 | 13700 | 876 |
| 556 | 20230927 | 095800 | 414551680 | 13730 | 13740 | 13740 | 13720 | 303 |
| 557 | 20230927 | 095700 | 410391490 | 13730 | 13710 | 13730 | 13710 | 1315 |
| 558 | 20230927 | 095600 | 392351240 | 13720 | 13720 | 13720 | 13720 | 2 |
| 559 | 20230927 | 095500 | 392323800 | 13720 | 13680 | 13720 | 13680 | 257 |
| 560 | 20230927 | 095400 | 388803330 | 13670 | 13670 | 13670 | 13670 | 1 |
| 561 | 20230927 | 095300 | 388789660 | 13700 | 13680 | 13700 | 13640 | 231 |
| 562 | 20230927 | 095200 | 385631480 | 13700 | 13700 | 13700 | 13690 | 242 |
| 563 | 20230927 | 095100 | 382317180 | 13710 | 13670 | 13740 | 13670 | 4062 |
| 564 | 20230927 | 095000 | 326537750 | 13670 | 13670 | 13670 | 13670 | 1 |
| 565 | 20230927 | 094900 | 326524080 | 13660 | 13680 | 13680 | 13660 | 31 |
| 566 | 20230927 | 094800 | 326100040 | 13690 | 13680 | 13690 | 13680 | 4 |
| 567 | 20230927 | 094700 | 326045300 | 13660 | 13630 | 13690 | 13630 | 680 |
| 568 | 20230927 | 094600 | 316742880 | 13630 | 13630 | 13630 | 13630 | 7 |
| 569 | 20230927 | 094500 | 316647470 | 13630 | 13630 | 13640 | 13630 | 541 |
| 570 | 20230927 | 094400 | 309273630 | 13650 | 13660 | 13660 | 13620 | 683 |
| 571 | 20230927 | 094300 | 299950420 | 13630 | 13660 | 13660 | 13630 | 711 |
| 572 | 20230927 | 094200 | 290253180 | 13680 | 13680 | 13680 | 13680 | 2 |
| 573 | 20230927 | 094100 | 290225820 | 13620 | 13620 | 13680 | 13620 | 41 |
| 574 | 20230927 | 094000 | 289667340 | 13680 | 13680 | 13680 | 13680 | 1 |
| 575 | 20230927 | 093900 | 289653660 | 13620 | 13620 | 13620 | 13620 | 3 |
| 576 | 20230927 | 093800 | 289612800 | 13620 | 13610 | 13620 | 13610 | 41 |
| 577 | 20230927 | 093700 | 289054720 | 13600 | 13610 | 13620 | 13600 | 112 |
| 578 | 20230927 | 093600 | 287530930 | 13620 | 13620 | 13620 | 13620 | 68 |
| 579 | 20230927 | 093500 | 286604770 | 13620 | 13660 | 13660 | 13610 | 1008 |
| 580 | 20230927 | 093400 | 272872630 | 13680 | 13650 | 13680 | 13650 | 200 |
| 581 | 20230927 | 093300 | 270141320 | 13640 | 13640 | 13650 | 13640 | 36 |
| 582 | 20230927 | 093200 | 269650100 | 13640 | 13650 | 13650 | 13640 | 708 |
| 583 | 20230927 | 093100 | 259986050 | 13650 | 13660 | 13660 | 13650 | 750 |
| 584 | 20230927 | 093000 | 249744440 | 13660 | 13650 | 13660 | 13640 | 75 |
| 585 | 20230927 | 092900 | 248720630 | 13650 | 13650 | 13650 | 13620 | 451 |
| 586 | 20230927 | 092800 | 242568280 | 13650 | 13640 | 13650 | 13640 | 27 |
| 587 | 20230927 | 092700 | 242199800 | 13640 | 13620 | 13640 | 13620 | 96 |
| 588 | 20230927 | 092600 | 240891320 | 13640 | 13630 | 13640 | 13630 | 146 |
| 589 | 20230927 | 092500 | 238900110 | 13620 | 13650 | 13650 | 13620 | 24 |
| 590 | 20230927 | 092400 | 238573170 | 13600 | 13640 | 13640 | 13600 | 2647 |
| 591 | 20230927 | 092300 | 202504580 | 13650 | 13630 | 13670 | 13630 | 122 |
| 592 | 20230927 | 092200 | 200839280 | 13640 | 13680 | 13680 | 13640 | 1320 |
| 593 | 20230927 | 092100 | 182806190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 594 | 20230927 | 092000 | 182806190 | 13670 | 13730 | 13730 | 13670 | 139 |
| 595 | 20230927 | 091900 | 180900380 | 13730 | 13680 | 13730 | 13680 | 229 |
| 596 | 20230927 | 091800 | 177766730 | 13680 | 13710 | 13710 | 13680 | 1379 |
| 597 | 20230927 | 091700 | 158871400 | 13710 | 13710 | 13720 | 13710 | 402 |
| 598 | 20230927 | 091600 | 153359780 | 13710 | 13740 | 13740 | 13710 | 643 |
| 599 | 20230927 | 091500 | 144525480 | 13740 | 13730 | 13740 | 13730 | 423 |
| 600 | 20230927 | 091400 | 138717460 | 13730 | 13720 | 13730 | 13700 | 342 |
| 601 | 20230927 | 091300 | 134029300 | 13720 | 13670 | 13720 | 13670 | 1410 |
| 602 | 20230927 | 091200 | 114722370 | 13670 | 13640 | 13670 | 13630 | 953 |
| 603 | 20230927 | 091100 | 101705420 | 13660 | 13670 | 13670 | 13660 | 263 |
| 604 | 20230927 | 091000 | 98112720 | 13670 | 13680 | 13680 | 13670 | 123 |
| 605 | 20230927 | 090900 | 96430190 | 13660 | 13640 | 13660 | 13640 | 536 |
| 606 | 20230927 | 090800 | 89110820 | 13600 | 13620 | 13620 | 13580 | 905 |
| 607 | 20230927 | 090700 | 76804900 | 13610 | 13640 | 13640 | 13610 | 364 |
| 608 | 20230927 | 090600 | 71848690 | 13640 | 13640 | 13650 | 13610 | 265 |
| 609 | 20230927 | 090500 | 68236770 | 13640 | 13550 | 13650 | 13550 | 450 |
| 610 | 20230927 | 090400 | 62125180 | 13550 | 13550 | 13550 | 13550 | 20 |
| 611 | 20230927 | 090300 | 61854180 | 13570 | 13550 | 13580 | 13550 | 171 |
| 612 | 20230927 | 090200 | 59535910 | 13550 | 13550 | 13550 | 13550 | 171 |
| 613 | 20230927 | 090100 | 57218860 | 13540 | 13570 | 13580 | 13530 | 586 |
| 614 | 20230927 | 090000 | 49272440 | 13570 | 13550 | 13640 | 13500 | 3614 |