30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 3 | 20230927 | 191100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230927 | 191000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230927 | 190900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230927 | 190800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230927 | 190700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230927 | 190600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230927 | 190500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230927 | 190400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230927 | 190300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230927 | 190200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230927 | 190100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230927 | 190000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230927 | 185900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230927 | 185800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230927 | 185700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230927 | 185600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230927 | 185500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230927 | 185400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230927 | 185300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230927 | 185200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230927 | 185100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230927 | 185000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230927 | 184900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230927 | 184800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230927 | 184700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230927 | 184600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230927 | 184500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230927 | 184400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230927 | 184300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230927 | 184200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 33 | 20230927 | 184100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230927 | 184000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230927 | 183900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230927 | 183800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230927 | 183700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230927 | 183600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230927 | 183500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230927 | 183400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230927 | 183300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230927 | 183200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230927 | 183100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230927 | 183000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230927 | 182900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230927 | 182800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230927 | 182700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230927 | 182600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230927 | 182500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230927 | 182400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230927 | 182300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230927 | 182200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230927 | 182100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230927 | 182000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230927 | 181900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230927 | 181800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230927 | 181700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230927 | 181600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230927 | 181500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230927 | 181400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230927 | 181300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230927 | 181200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 63 | 20230927 | 181100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230927 | 181000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230927 | 180900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230927 | 180800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230927 | 180700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230927 | 180600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230927 | 180500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230927 | 180400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230927 | 180300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230927 | 180200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230927 | 180100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230927 | 180000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230927 | 175900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230927 | 175800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230927 | 175700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230927 | 175600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230927 | 175500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230927 | 175400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230927 | 175300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230927 | 175200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230927 | 175100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230927 | 175000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230927 | 174900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230927 | 174800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230927 | 174700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230927 | 174600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230927 | 174500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230927 | 174400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230927 | 174300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230927 | 174200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 93 | 20230927 | 174100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230927 | 174000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230927 | 173900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230927 | 173800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230927 | 173700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230927 | 173600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230927 | 173500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230927 | 173400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230927 | 173300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230927 | 173200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230927 | 173100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230927 | 173000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230927 | 172900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230927 | 172800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230927 | 172700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230927 | 172600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230927 | 172500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230927 | 172400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230927 | 172300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230927 | 172200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230927 | 172100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230927 | 172000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230927 | 171900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230927 | 171800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230927 | 171700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230927 | 171600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230927 | 171500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230927 | 171400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230927 | 171300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230927 | 171200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 123 | 20230927 | 171100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230927 | 171000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230927 | 170900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230927 | 170800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230927 | 170700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230927 | 170600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230927 | 170500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230927 | 170400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230927 | 170300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230927 | 170200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230927 | 170100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230927 | 170000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230927 | 165900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230927 | 165800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230927 | 165700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230927 | 165600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230927 | 165500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230927 | 165400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230927 | 165300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230927 | 165200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230927 | 165100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230927 | 165000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230927 | 164900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230927 | 164800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230927 | 164700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230927 | 164600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230927 | 164500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230927 | 164400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230927 | 164300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230927 | 164200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 153 | 20230927 | 164100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230927 | 164000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230927 | 163900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230927 | 163800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230927 | 163700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230927 | 163600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230927 | 163500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230927 | 163400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230927 | 163300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230927 | 163200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230927 | 163100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230927 | 163000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230927 | 162900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230927 | 162800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230927 | 162700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230927 | 162600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230927 | 162500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230927 | 162400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230927 | 162300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230927 | 162200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230927 | 162100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230927 | 162000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230927 | 161900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230927 | 161800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230927 | 161700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230927 | 161600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230927 | 161500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230927 | 161400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230927 | 161300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230927 | 161200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 183 | 20230927 | 161100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230927 | 161000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230927 | 160900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230927 | 160800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230927 | 160700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230927 | 160600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230927 | 160500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230927 | 160400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230927 | 160300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230927 | 160200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230927 | 160100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230927 | 160000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230927 | 155900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230927 | 155800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230927 | 155700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230927 | 155600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230927 | 155500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230927 | 155400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230927 | 155300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230927 | 155200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20230927 | 155100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20230927 | 155000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230927 | 154900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230927 | 154800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230927 | 154700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230927 | 154600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230927 | 154500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230927 | 154400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230927 | 154300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230927 | 154200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 213 | 20230927 | 154100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230927 | 154000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230927 | 153900 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20230927 | 153800 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20230927 | 153700 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20230927 | 153600 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20230927 | 153500 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20230927 | 153400 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20230927 | 153300 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20230927 | 153200 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20230927 | 153100 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20230927 | 153000 | 1641547775 | 3650 | 3650 | 3650 | 3650 | 11504 |
| 225 | 20230927 | 152900 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230927 | 152800 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230927 | 152700 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230927 | 152600 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230927 | 152500 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230927 | 152400 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230927 | 152300 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230927 | 152200 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230927 | 152100 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230927 | 152000 | 1599558175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230927 | 151900 | 1599558175 | 3700 | 3700 | 3700 | 3675 | 3722 |
| 236 | 20230927 | 151800 | 1585829245 | 3685 | 3700 | 3700 | 3685 | 1575 |
| 237 | 20230927 | 151700 | 1580006725 | 3700 | 3695 | 3700 | 3685 | 4160 |
| 238 | 20230927 | 151600 | 1564649855 | 3695 | 3710 | 3710 | 3695 | 3153 |
| 239 | 20230927 | 151500 | 1552984515 | 3705 | 3710 | 3710 | 3705 | 584 |
| 240 | 20230927 | 151400 | 1550820060 | 3710 | 3705 | 3715 | 3705 | 2285 |
| 241 | 20230927 | 151300 | 1542336570 | 3715 | 3710 | 3715 | 3700 | 3707 |
| 242 | 20230927 | 151200 | 1528597950 | 3700 | 3715 | 3715 | 3700 | 1421 |
| 243 | 20230927 | 151100 | 1523324665 | 3715 | 3705 | 3715 | 3700 | 3768 |
| 244 | 20230927 | 151000 | 1509366915 | 3705 | 3705 | 3705 | 3700 | 2237 |
| 245 | 20230927 | 150900 | 1501080600 | 3705 | 3695 | 3705 | 3695 | 243 |
| 246 | 20230927 | 150800 | 1500182600 | 3710 | 3705 | 3710 | 3690 | 2880 |
| 247 | 20230927 | 150700 | 1489518650 | 3705 | 3710 | 3710 | 3705 | 2160 |
| 248 | 20230927 | 150600 | 1481508390 | 3710 | 3710 | 3710 | 3710 | 1390 |
| 249 | 20230927 | 150500 | 1476351490 | 3710 | 3710 | 3710 | 3700 | 2343 |
| 250 | 20230927 | 150400 | 1467671635 | 3710 | 3715 | 3715 | 3700 | 3943 |
| 251 | 20230927 | 150300 | 1453056910 | 3710 | 3710 | 3715 | 3705 | 2748 |
| 252 | 20230927 | 150200 | 1442858040 | 3710 | 3705 | 3715 | 3705 | 2002 |
| 253 | 20230927 | 150100 | 1435430620 | 3705 | 3715 | 3715 | 3700 | 2111 |
| 254 | 20230927 | 150000 | 1427600605 | 3705 | 3710 | 3710 | 3705 | 3217 |
| 255 | 20230927 | 145900 | 1415675805 | 3715 | 3710 | 3715 | 3710 | 965 |
| 256 | 20230927 | 145800 | 1412095230 | 3705 | 3705 | 3710 | 3705 | 2094 |
| 257 | 20230927 | 145700 | 1404336255 | 3700 | 3710 | 3710 | 3700 | 3162 |
| 258 | 20230927 | 145600 | 1392616040 | 3705 | 3710 | 3710 | 3705 | 2565 |
| 259 | 20230927 | 145500 | 1383106755 | 3710 | 3710 | 3710 | 3705 | 1995 |
| 260 | 20230927 | 145400 | 1375706510 | 3705 | 3700 | 3705 | 3695 | 2800 |
| 261 | 20230927 | 145300 | 1365337610 | 3700 | 3710 | 3710 | 3700 | 3042 |
| 262 | 20230927 | 145200 | 1354069235 | 3710 | 3710 | 3715 | 3705 | 3782 |
| 263 | 20230927 | 145100 | 1340041195 | 3710 | 3705 | 3710 | 3705 | 1598 |
| 264 | 20230927 | 145000 | 1334113520 | 3705 | 3700 | 3705 | 3695 | 3571 |
| 265 | 20230927 | 144900 | 1320893735 | 3695 | 3695 | 3695 | 3695 | 2985 |
| 266 | 20230927 | 144800 | 1309864160 | 3690 | 3695 | 3695 | 3690 | 1404 |
| 267 | 20230927 | 144700 | 1304677180 | 3695 | 3680 | 3695 | 3680 | 1071 |
| 268 | 20230927 | 144600 | 1300729155 | 3675 | 3700 | 3705 | 3675 | 2565 |
| 269 | 20230927 | 144500 | 1291264025 | 3700 | 3700 | 3700 | 3695 | 981 |
| 270 | 20230927 | 144400 | 1287636220 | 3705 | 3710 | 3710 | 3705 | 2958 |
| 271 | 20230927 | 144300 | 1276670830 | 3710 | 3710 | 3710 | 3705 | 3678 |
| 272 | 20230927 | 144200 | 1263027730 | 3710 | 3710 | 3710 | 3710 | 1939 |
| 273 | 20230927 | 144100 | 1255834040 | 3710 | 3705 | 3710 | 3700 | 3919 |
| 274 | 20230927 | 144000 | 1241312105 | 3705 | 3700 | 3705 | 3700 | 2869 |
| 275 | 20230927 | 143900 | 1230693075 | 3700 | 3700 | 3700 | 3695 | 2444 |
| 276 | 20230927 | 143800 | 1221652395 | 3700 | 3700 | 3700 | 3700 | 2689 |
| 277 | 20230927 | 143700 | 1211703095 | 3700 | 3695 | 3700 | 3695 | 3211 |
| 278 | 20230927 | 143600 | 1199833325 | 3695 | 3690 | 3695 | 3690 | 4081 |
| 279 | 20230927 | 143500 | 1184767190 | 3685 | 3690 | 3690 | 3685 | 2802 |
| 280 | 20230927 | 143400 | 1174430545 | 3690 | 3680 | 3690 | 3680 | 2308 |
| 281 | 20230927 | 143300 | 1165924660 | 3690 | 3685 | 3690 | 3685 | 827 |
| 282 | 20230927 | 143200 | 1162876035 | 3685 | 3680 | 3685 | 3680 | 463 |
| 283 | 20230927 | 143100 | 1161170580 | 3685 | 3685 | 3690 | 3685 | 1504 |
| 284 | 20230927 | 143000 | 1155627195 | 3685 | 3685 | 3690 | 3685 | 545 |
| 285 | 20230927 | 142900 | 1153618430 | 3685 | 3685 | 3685 | 3685 | 1378 |
| 286 | 20230927 | 142800 | 1148540500 | 3685 | 3685 | 3690 | 3685 | 1122 |
| 287 | 20230927 | 142700 | 1144403540 | 3690 | 3680 | 3690 | 3680 | 1692 |
| 288 | 20230927 | 142600 | 1138174935 | 3680 | 3680 | 3680 | 3675 | 881 |
| 289 | 20230927 | 142500 | 1134933555 | 3680 | 3680 | 3680 | 3675 | 425 |
| 290 | 20230927 | 142400 | 1133370055 | 3675 | 3680 | 3680 | 3675 | 2255 |
| 291 | 20230927 | 142300 | 1125073705 | 3675 | 3675 | 3680 | 3675 | 467 |
| 292 | 20230927 | 142200 | 1123357010 | 3680 | 3675 | 3680 | 3675 | 884 |
| 293 | 20230927 | 142100 | 1120107150 | 3670 | 3675 | 3680 | 3670 | 960 |
| 294 | 20230927 | 142000 | 1116577290 | 3670 | 3675 | 3675 | 3670 | 1417 |
| 295 | 20230927 | 141900 | 1111373145 | 3680 | 3675 | 3680 | 3675 | 597 |
| 296 | 20230927 | 141800 | 1109176885 | 3680 | 3675 | 3680 | 3675 | 1261 |
| 297 | 20230927 | 141700 | 1104541550 | 3675 | 3675 | 3675 | 3675 | 647 |
| 298 | 20230927 | 141600 | 1102163825 | 3675 | 3675 | 3675 | 3670 | 565 |
| 299 | 20230927 | 141500 | 1100088495 | 3675 | 3675 | 3675 | 3670 | 848 |
| 300 | 20230927 | 141400 | 1096972795 | 3675 | 3675 | 3675 | 3675 | 758 |
| 301 | 20230927 | 141300 | 1094187145 | 3675 | 3670 | 3675 | 3670 | 1283 |
| 302 | 20230927 | 141200 | 1089474220 | 3675 | 3675 | 3675 | 3675 | 463 |
| 303 | 20230927 | 141100 | 1087772695 | 3670 | 3675 | 3675 | 3670 | 1437 |
| 304 | 20230927 | 141000 | 1082492420 | 3675 | 3680 | 3680 | 3675 | 3174 |
| 305 | 20230927 | 140900 | 1070821075 | 3675 | 3675 | 3675 | 3675 | 475 |
| 306 | 20230927 | 140800 | 1069075450 | 3675 | 3680 | 3680 | 3675 | 518 |
| 307 | 20230927 | 140700 | 1067171555 | 3680 | 3670 | 3680 | 3670 | 1575 |
| 308 | 20230927 | 140600 | 1061381905 | 3670 | 3665 | 3670 | 3665 | 1990 |
| 309 | 20230927 | 140500 | 1054082890 | 3660 | 3665 | 3665 | 3660 | 985 |
| 310 | 20230927 | 140400 | 1050474660 | 3665 | 3665 | 3665 | 3660 | 399 |
| 311 | 20230927 | 140300 | 1049013025 | 3665 | 3660 | 3665 | 3660 | 266 |
| 312 | 20230927 | 140200 | 1048038285 | 3660 | 3670 | 3670 | 3660 | 82 |
| 313 | 20230927 | 140100 | 1047737365 | 3670 | 3665 | 3670 | 3665 | 2360 |
| 314 | 20230927 | 140000 | 1039080745 | 3660 | 3665 | 3665 | 3660 | 218 |
| 315 | 20230927 | 135900 | 1038282475 | 3660 | 3660 | 3660 | 3660 | 237 |
| 316 | 20230927 | 135800 | 1037415055 | 3660 | 3670 | 3670 | 3660 | 415 |
| 317 | 20230927 | 135700 | 1035895425 | 3665 | 3665 | 3665 | 3665 | 464 |
| 318 | 20230927 | 135600 | 1034194865 | 3670 | 3670 | 3670 | 3670 | 235 |
| 319 | 20230927 | 135500 | 1033332415 | 3665 | 3660 | 3665 | 3655 | 1335 |
| 320 | 20230927 | 135400 | 1028440770 | 3665 | 3665 | 3665 | 3660 | 824 |
| 321 | 20230927 | 135300 | 1025422360 | 3660 | 3665 | 3670 | 3660 | 482 |
| 322 | 20230927 | 135200 | 1023655245 | 3665 | 3665 | 3665 | 3665 | 19 |
| 323 | 20230927 | 135100 | 1023585610 | 3670 | 3670 | 3670 | 3665 | 1653 |
| 324 | 20230927 | 135000 | 1017519800 | 3670 | 3670 | 3670 | 3665 | 1432 |
| 325 | 20230927 | 134900 | 1012266120 | 3665 | 3670 | 3670 | 3665 | 381 |
| 326 | 20230927 | 134800 | 1010868550 | 3670 | 3665 | 3670 | 3665 | 110 |
| 327 | 20230927 | 134700 | 1010464860 | 3665 | 3670 | 3670 | 3665 | 703 |
| 328 | 20230927 | 134600 | 1007885550 | 3665 | 3665 | 3670 | 3665 | 495 |
| 329 | 20230927 | 134500 | 1006070640 | 3670 | 3670 | 3670 | 3670 | 77 |
| 330 | 20230927 | 134400 | 1005788050 | 3670 | 3670 | 3675 | 3670 | 1573 |
| 331 | 20230927 | 134300 | 1000008550 | 3675 | 3665 | 3675 | 3665 | 367 |
| 332 | 20230927 | 134200 | 998662645 | 3670 | 3670 | 3675 | 3670 | 1839 |
| 333 | 20230927 | 134100 | 991908515 | 3670 | 3670 | 3670 | 3670 | 378 |
| 334 | 20230927 | 134000 | 990521255 | 3670 | 3665 | 3670 | 3665 | 1833 |
| 335 | 20230927 | 133900 | 983802575 | 3665 | 3665 | 3665 | 3660 | 942 |
| 336 | 20230927 | 133800 | 980351540 | 3670 | 3670 | 3670 | 3670 | 573 |
| 337 | 20230927 | 133700 | 978248630 | 3675 | 3675 | 3675 | 3675 | 673 |
| 338 | 20230927 | 133600 | 975775355 | 3670 | 3675 | 3675 | 3670 | 322 |
| 339 | 20230927 | 133500 | 974592705 | 3670 | 3675 | 3675 | 3670 | 968 |
| 340 | 20230927 | 133400 | 971037015 | 3680 | 3680 | 3680 | 3680 | 563 |
| 341 | 20230927 | 133300 | 968965175 | 3680 | 3675 | 3680 | 3675 | 173 |
| 342 | 20230927 | 133200 | 968328665 | 3685 | 3680 | 3685 | 3680 | 543 |
| 343 | 20230927 | 133100 | 966329235 | 3680 | 3685 | 3685 | 3680 | 843 |
| 344 | 20230927 | 133000 | 963225455 | 3685 | 3685 | 3685 | 3685 | 249 |
| 345 | 20230927 | 132900 | 962307890 | 3685 | 3685 | 3685 | 3680 | 1538 |
| 346 | 20230927 | 132800 | 956641160 | 3685 | 3685 | 3685 | 3680 | 687 |
| 347 | 20230927 | 132700 | 954111075 | 3685 | 3680 | 3685 | 3680 | 1482 |
| 348 | 20230927 | 132600 | 948650605 | 3685 | 3680 | 3685 | 3680 | 4303 |
| 349 | 20230927 | 132500 | 932814405 | 3675 | 3670 | 3680 | 3670 | 2162 |
| 350 | 20230927 | 132400 | 924869300 | 3670 | 3665 | 3670 | 3665 | 24641 |
| 351 | 20230927 | 132300 | 834438820 | 3670 | 3665 | 3670 | 3665 | 343 |
| 352 | 20230927 | 132200 | 833180555 | 3665 | 3670 | 3670 | 3665 | 274 |
| 353 | 20230927 | 132100 | 832175925 | 3670 | 3665 | 3670 | 3665 | 478 |
| 354 | 20230927 | 132000 | 830423320 | 3665 | 3665 | 3665 | 3665 | 390 |
| 355 | 20230927 | 131900 | 828993970 | 3670 | 3670 | 3670 | 3670 | 1229 |
| 356 | 20230927 | 131800 | 824483540 | 3670 | 3670 | 3670 | 3665 | 624 |
| 357 | 20230927 | 131700 | 822194160 | 3670 | 3665 | 3670 | 3665 | 363 |
| 358 | 20230927 | 131600 | 820863345 | 3665 | 3665 | 3670 | 3665 | 1564 |
| 359 | 20230927 | 131500 | 815126285 | 3665 | 3665 | 3665 | 3665 | 0 |
| 360 | 20230927 | 131400 | 815126285 | 3665 | 3665 | 3665 | 3660 | 1027 |
| 361 | 20230927 | 131300 | 811363030 | 3665 | 3660 | 3665 | 3660 | 420 |
| 362 | 20230927 | 131200 | 809825370 | 3665 | 3665 | 3665 | 3660 | 541 |
| 363 | 20230927 | 131100 | 807843855 | 3665 | 3665 | 3670 | 3665 | 805 |
| 364 | 20230927 | 131000 | 804891300 | 3665 | 3665 | 3665 | 3665 | 750 |
| 365 | 20230927 | 130900 | 802142550 | 3655 | 3665 | 3665 | 3655 | 841 |
| 366 | 20230927 | 130800 | 799063535 | 3670 | 3670 | 3670 | 3665 | 863 |
| 367 | 20230927 | 130700 | 795898575 | 3670 | 3670 | 3670 | 3665 | 371 |
| 368 | 20230927 | 130600 | 794537705 | 3670 | 3665 | 3670 | 3665 | 1547 |
| 369 | 20230927 | 130500 | 788862490 | 3665 | 3670 | 3670 | 3660 | 2483 |
| 370 | 20230927 | 130400 | 779753950 | 3675 | 3680 | 3680 | 3675 | 517 |
| 371 | 20230927 | 130300 | 777852380 | 3675 | 3680 | 3680 | 3675 | 261 |
| 372 | 20230927 | 130200 | 776892805 | 3675 | 3670 | 3675 | 3670 | 651 |
| 373 | 20230927 | 130100 | 774501515 | 3670 | 3680 | 3680 | 3670 | 1654 |
| 374 | 20230927 | 130000 | 768422085 | 3675 | 3670 | 3675 | 3670 | 627 |
| 375 | 20230927 | 125900 | 766118560 | 3675 | 3675 | 3675 | 3675 | 190 |
| 376 | 20230927 | 125800 | 765420310 | 3675 | 3675 | 3675 | 3670 | 797 |
| 377 | 20230927 | 125700 | 762493090 | 3675 | 3675 | 3675 | 3675 | 1501 |
| 378 | 20230927 | 125600 | 756976915 | 3670 | 3670 | 3670 | 3670 | 140 |
| 379 | 20230927 | 125500 | 756463115 | 3675 | 3675 | 3675 | 3675 | 1229 |
| 380 | 20230927 | 125400 | 751946540 | 3675 | 3670 | 3675 | 3670 | 758 |
| 381 | 20230927 | 125300 | 749162685 | 3675 | 3670 | 3675 | 3670 | 430 |
| 382 | 20230927 | 125200 | 747583435 | 3670 | 3675 | 3675 | 3670 | 415 |
| 383 | 20230927 | 125100 | 746059210 | 3670 | 3675 | 3675 | 3670 | 774 |
| 384 | 20230927 | 125000 | 743217010 | 3670 | 3675 | 3675 | 3670 | 619 |
| 385 | 20230927 | 124900 | 740944545 | 3675 | 3675 | 3675 | 3675 | 92 |
| 386 | 20230927 | 124800 | 740606445 | 3670 | 3670 | 3670 | 3670 | 935 |
| 387 | 20230927 | 124700 | 737174995 | 3670 | 3670 | 3670 | 3665 | 267 |
| 388 | 20230927 | 124600 | 736195805 | 3675 | 3670 | 3675 | 3670 | 415 |
| 389 | 20230927 | 124500 | 734670830 | 3670 | 3675 | 3675 | 3670 | 375 |
| 390 | 20230927 | 124400 | 733293405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 391 | 20230927 | 124300 | 733293405 | 3675 | 3670 | 3675 | 3670 | 4856 |
| 392 | 20230927 | 124200 | 715471480 | 3670 | 3665 | 3670 | 3665 | 2901 |
| 393 | 20230927 | 124100 | 704838890 | 3660 | 3665 | 3665 | 3660 | 656 |
| 394 | 20230927 | 124000 | 702435350 | 3665 | 3665 | 3665 | 3665 | 1087 |
| 395 | 20230927 | 123900 | 698451495 | 3665 | 3665 | 3665 | 3660 | 652 |
| 396 | 20230927 | 123800 | 696063670 | 3665 | 3660 | 3665 | 3660 | 1888 |
| 397 | 20230927 | 123700 | 689152590 | 3660 | 3660 | 3660 | 3655 | 321 |
| 398 | 20230927 | 123600 | 687978905 | 3655 | 3655 | 3655 | 3655 | 725 |
| 399 | 20230927 | 123500 | 685329030 | 3655 | 3665 | 3665 | 3655 | 1724 |
| 400 | 20230927 | 123400 | 679020415 | 3665 | 3655 | 3665 | 3655 | 1721 |
| 401 | 20230927 | 123300 | 672720105 | 3655 | 3665 | 3665 | 3655 | 117 |
| 402 | 20230927 | 123200 | 672291460 | 3665 | 3665 | 3665 | 3655 | 850 |
| 403 | 20230927 | 123100 | 669183270 | 3660 | 3655 | 3660 | 3655 | 260 |
| 404 | 20230927 | 123000 | 668232470 | 3655 | 3660 | 3660 | 3655 | 191 |
| 405 | 20230927 | 122900 | 667533865 | 3660 | 3660 | 3660 | 3655 | 977 |
| 406 | 20230927 | 122800 | 663961805 | 3655 | 3655 | 3660 | 3655 | 926 |
| 407 | 20230927 | 122700 | 660575815 | 3660 | 3660 | 3660 | 3660 | 83 |
| 408 | 20230927 | 122600 | 660272035 | 3655 | 3655 | 3655 | 3650 | 720 |
| 409 | 20230927 | 122500 | 657641305 | 3655 | 3650 | 3655 | 3650 | 288 |
| 410 | 20230927 | 122400 | 656589365 | 3655 | 3655 | 3655 | 3655 | 644 |
| 411 | 20230927 | 122300 | 654235545 | 3660 | 3655 | 3660 | 3655 | 1803 |
| 412 | 20230927 | 122200 | 647645135 | 3660 | 3655 | 3660 | 3630 | 5179 |
| 413 | 20230927 | 122100 | 628777405 | 3655 | 3660 | 3660 | 3655 | 1244 |
| 414 | 20230927 | 122000 | 624228555 | 3660 | 3665 | 3665 | 3660 | 231 |
| 415 | 20230927 | 121900 | 623382675 | 3655 | 3660 | 3660 | 3655 | 1199 |
| 416 | 20230927 | 121800 | 618995935 | 3660 | 3660 | 3660 | 3655 | 973 |
| 417 | 20230927 | 121700 | 615437255 | 3660 | 3660 | 3660 | 3655 | 622 |
| 418 | 20230927 | 121600 | 613162720 | 3660 | 3660 | 3660 | 3660 | 88 |
| 419 | 20230927 | 121500 | 612840640 | 3655 | 3660 | 3665 | 3655 | 413 |
| 420 | 20230927 | 121400 | 611329340 | 3665 | 3660 | 3665 | 3660 | 4253 |
| 421 | 20230927 | 121300 | 595761830 | 3655 | 3660 | 3660 | 3655 | 297 |
| 422 | 20230927 | 121200 | 594675510 | 3665 | 3660 | 3665 | 3660 | 220 |
| 423 | 20230927 | 121100 | 593869910 | 3665 | 3660 | 3665 | 3660 | 1114 |
| 424 | 20230927 | 121000 | 589791495 | 3660 | 3660 | 3665 | 3660 | 670 |
| 425 | 20230927 | 120900 | 587338890 | 3655 | 3660 | 3660 | 3655 | 639 |
| 426 | 20230927 | 120800 | 585002895 | 3655 | 3660 | 3660 | 3655 | 652 |
| 427 | 20230927 | 120700 | 582617275 | 3660 | 3660 | 3660 | 3660 | 0 |
| 428 | 20230927 | 120600 | 582617275 | 3660 | 3650 | 3660 | 3650 | 604 |
| 429 | 20230927 | 120500 | 580409900 | 3655 | 3660 | 3665 | 3655 | 2230 |
| 430 | 20230927 | 120400 | 572248865 | 3660 | 3655 | 3660 | 3655 | 802 |
| 431 | 20230927 | 120300 | 569314930 | 3655 | 3655 | 3655 | 3655 | 226 |
| 432 | 20230927 | 120200 | 568488900 | 3655 | 3660 | 3660 | 3655 | 693 |
| 433 | 20230927 | 120100 | 565955520 | 3660 | 3660 | 3665 | 3655 | 1285 |
| 434 | 20230927 | 120000 | 561254820 | 3660 | 3660 | 3660 | 3660 | 5 |
| 435 | 20230927 | 115900 | 561236520 | 3660 | 3660 | 3660 | 3660 | 299 |
| 436 | 20230927 | 115800 | 560142180 | 3660 | 3660 | 3660 | 3655 | 604 |
| 437 | 20230927 | 115700 | 557933110 | 3660 | 3660 | 3665 | 3660 | 385 |
| 438 | 20230927 | 115600 | 556523545 | 3665 | 3660 | 3665 | 3660 | 79 |
| 439 | 20230927 | 115500 | 556234020 | 3660 | 3665 | 3665 | 3660 | 229 |
| 440 | 20230927 | 115400 | 555395435 | 3665 | 3660 | 3665 | 3660 | 1985 |
| 441 | 20230927 | 115300 | 548125420 | 3660 | 3660 | 3660 | 3655 | 637 |
| 442 | 20230927 | 115200 | 545796485 | 3660 | 3660 | 3660 | 3660 | 234 |
| 443 | 20230927 | 115100 | 544940045 | 3655 | 3655 | 3660 | 3655 | 504 |
| 444 | 20230927 | 115000 | 543097505 | 3660 | 3660 | 3660 | 3660 | 237 |
| 445 | 20230927 | 114900 | 542230085 | 3655 | 3660 | 3660 | 3655 | 371 |
| 446 | 20230927 | 114800 | 540872950 | 3660 | 3660 | 3660 | 3655 | 962 |
| 447 | 20230927 | 114700 | 537352730 | 3660 | 3660 | 3660 | 3650 | 713 |
| 448 | 20230927 | 114600 | 534747510 | 3660 | 3660 | 3660 | 3650 | 410 |
| 449 | 20230927 | 114500 | 533248360 | 3660 | 3660 | 3660 | 3660 | 349 |
| 450 | 20230927 | 114400 | 531971020 | 3655 | 3660 | 3660 | 3655 | 888 |
| 451 | 20230927 | 114300 | 528723860 | 3660 | 3655 | 3660 | 3650 | 790 |
| 452 | 20230927 | 114200 | 525837450 | 3655 | 3655 | 3655 | 3655 | 147 |
| 453 | 20230927 | 114100 | 525300165 | 3655 | 3655 | 3655 | 3655 | 83 |
| 454 | 20230927 | 114000 | 524996800 | 3645 | 3655 | 3655 | 3645 | 387 |
| 455 | 20230927 | 113900 | 523583115 | 3655 | 3655 | 3655 | 3655 | 589 |
| 456 | 20230927 | 113800 | 521430320 | 3655 | 3660 | 3660 | 3655 | 602 |
| 457 | 20230927 | 113700 | 519227435 | 3660 | 3655 | 3660 | 3655 | 218 |
| 458 | 20230927 | 113600 | 518430255 | 3655 | 3650 | 3655 | 3650 | 410 |
| 459 | 20230927 | 113500 | 516933740 | 3655 | 3660 | 3660 | 3650 | 673 |
| 460 | 20230927 | 113400 | 514474690 | 3660 | 3660 | 3660 | 3655 | 317 |
| 461 | 20230927 | 113300 | 513315625 | 3655 | 3650 | 3655 | 3645 | 1067 |
| 462 | 20230927 | 113200 | 509418050 | 3650 | 3645 | 3650 | 3645 | 344 |
| 463 | 20230927 | 113100 | 508163525 | 3650 | 3655 | 3655 | 3650 | 722 |
| 464 | 20230927 | 113000 | 505526330 | 3655 | 3650 | 3655 | 3650 | 10 |
| 465 | 20230927 | 112900 | 505489825 | 3650 | 3645 | 3650 | 3645 | 287 |
| 466 | 20230927 | 112800 | 504442975 | 3650 | 3650 | 3655 | 3650 | 1239 |
| 467 | 20230927 | 112700 | 499917555 | 3645 | 3650 | 3650 | 3645 | 392 |
| 468 | 20230927 | 112600 | 498486905 | 3660 | 3655 | 3660 | 3650 | 1203 |
| 469 | 20230927 | 112500 | 494085625 | 3660 | 3660 | 3660 | 3655 | 183 |
| 470 | 20230927 | 112400 | 493416285 | 3655 | 3655 | 3655 | 3650 | 918 |
| 471 | 20230927 | 112300 | 490063075 | 3645 | 3645 | 3645 | 3645 | 32 |
| 472 | 20230927 | 112200 | 489946435 | 3640 | 3655 | 3655 | 3640 | 2180 |
| 473 | 20230927 | 112100 | 482004855 | 3660 | 3650 | 3660 | 3650 | 1497 |
| 474 | 20230927 | 112000 | 476539915 | 3655 | 3655 | 3655 | 3655 | 829 |
| 475 | 20230927 | 111900 | 473509920 | 3660 | 3660 | 3660 | 3660 | 240 |
| 476 | 20230927 | 111800 | 472631520 | 3660 | 3665 | 3665 | 3660 | 1187 |
| 477 | 20230927 | 111700 | 468284215 | 3660 | 3660 | 3660 | 3660 | 245 |
| 478 | 20230927 | 111600 | 467387515 | 3665 | 3660 | 3665 | 3660 | 231 |
| 479 | 20230927 | 111500 | 466541600 | 3665 | 3660 | 3665 | 3660 | 663 |
| 480 | 20230927 | 111400 | 464113895 | 3660 | 3660 | 3665 | 3660 | 587 |
| 481 | 20230927 | 111300 | 461965020 | 3660 | 3665 | 3665 | 3660 | 354 |
| 482 | 20230927 | 111200 | 460667930 | 3670 | 3670 | 3670 | 3670 | 239 |
| 483 | 20230927 | 111100 | 459790800 | 3665 | 3670 | 3670 | 3665 | 420 |
| 484 | 20230927 | 111000 | 458251100 | 3670 | 3660 | 3670 | 3660 | 639 |
| 485 | 20230927 | 110900 | 455910965 | 3660 | 3660 | 3665 | 3655 | 422 |
| 486 | 20230927 | 110800 | 454366010 | 3665 | 3660 | 3665 | 3660 | 489 |
| 487 | 20230927 | 110700 | 452575075 | 3660 | 3660 | 3660 | 3660 | 245 |
| 488 | 20230927 | 110600 | 451678375 | 3655 | 3655 | 3660 | 3655 | 495 |
| 489 | 20230927 | 110500 | 449868745 | 3660 | 3665 | 3665 | 3660 | 200 |
| 490 | 20230927 | 110400 | 449135760 | 3665 | 3660 | 3665 | 3660 | 605 |
| 491 | 20230927 | 110300 | 446919795 | 3655 | 3660 | 3660 | 3655 | 705 |
| 492 | 20230927 | 110200 | 444340195 | 3660 | 3655 | 3660 | 3655 | 963 |
| 493 | 20230927 | 110100 | 440817510 | 3660 | 3665 | 3665 | 3660 | 818 |
| 494 | 20230927 | 110000 | 437823605 | 3665 | 3665 | 3665 | 3660 | 367 |
| 495 | 20230927 | 105900 | 436479250 | 3665 | 3665 | 3665 | 3665 | 40 |
| 496 | 20230927 | 105800 | 436332650 | 3660 | 3665 | 3665 | 3660 | 1099 |
| 497 | 20230927 | 105700 | 432308535 | 3660 | 3665 | 3665 | 3660 | 1092 |
| 498 | 20230927 | 105600 | 428311415 | 3665 | 3665 | 3665 | 3660 | 295 |
| 499 | 20230927 | 105500 | 427230940 | 3665 | 3665 | 3665 | 3665 | 544 |
| 500 | 20230927 | 105400 | 425237180 | 3660 | 3660 | 3660 | 3655 | 928 |
| 501 | 20230927 | 105300 | 421842085 | 3665 | 3665 | 3665 | 3665 | 153 |
| 502 | 20230927 | 105200 | 421281340 | 3665 | 3665 | 3665 | 3665 | 157 |
| 503 | 20230927 | 105100 | 420705935 | 3670 | 3665 | 3670 | 3660 | 556 |
| 504 | 20230927 | 105000 | 418667390 | 3665 | 3670 | 3675 | 3665 | 314 |
| 505 | 20230927 | 104900 | 417514030 | 3670 | 3665 | 3670 | 3665 | 1846 |
| 506 | 20230927 | 104800 | 410739910 | 3670 | 3665 | 3670 | 3660 | 731 |
| 507 | 20230927 | 104700 | 408060105 | 3665 | 3660 | 3665 | 3660 | 707 |
| 508 | 20230927 | 104600 | 405470555 | 3655 | 3655 | 3660 | 3655 | 159 |
| 509 | 20230927 | 104500 | 404888675 | 3655 | 3660 | 3660 | 3655 | 144 |
| 510 | 20230927 | 104400 | 404362335 | 3660 | 3660 | 3660 | 3660 | 803 |
| 511 | 20230927 | 104300 | 401423355 | 3655 | 3655 | 3655 | 3650 | 1414 |
| 512 | 20230927 | 104200 | 396255885 | 3655 | 3655 | 3655 | 3655 | 147 |
| 513 | 20230927 | 104100 | 395718600 | 3650 | 3655 | 3655 | 3650 | 454 |
| 514 | 20230927 | 104000 | 394059930 | 3655 | 3650 | 3655 | 3650 | 148 |
| 515 | 20230927 | 103900 | 393518995 | 3650 | 3655 | 3655 | 3650 | 1191 |
| 516 | 20230927 | 103800 | 389171110 | 3655 | 3650 | 3655 | 3650 | 1314 |
| 517 | 20230927 | 103700 | 384373670 | 3655 | 3655 | 3655 | 3655 | 0 |
| 518 | 20230927 | 103600 | 384373670 | 3655 | 3655 | 3655 | 3650 | 1395 |
| 519 | 20230927 | 103500 | 379278985 | 3650 | 3650 | 3650 | 3650 | 2231 |
| 520 | 20230927 | 103400 | 371135835 | 3645 | 3640 | 3645 | 3640 | 1414 |
| 521 | 20230927 | 103300 | 365984430 | 3645 | 3645 | 3645 | 3645 | 147 |
| 522 | 20230927 | 103200 | 365448615 | 3640 | 3640 | 3640 | 3640 | 1213 |
| 523 | 20230927 | 103100 | 361033295 | 3640 | 3640 | 3640 | 3640 | 0 |
| 524 | 20230927 | 103000 | 361033295 | 3640 | 3635 | 3640 | 3635 | 977 |
| 525 | 20230927 | 102900 | 357479785 | 3635 | 3635 | 3635 | 3635 | 3 |
| 526 | 20230927 | 102800 | 357468880 | 3630 | 3635 | 3640 | 3630 | 731 |
| 527 | 20230927 | 102700 | 354811660 | 3640 | 3640 | 3640 | 3640 | 158 |
| 528 | 20230927 | 102600 | 354236540 | 3640 | 3635 | 3640 | 3635 | 317 |
| 529 | 20230927 | 102500 | 353083510 | 3635 | 3630 | 3640 | 3630 | 1439 |
| 530 | 20230927 | 102400 | 347856340 | 3635 | 3625 | 3635 | 3625 | 511 |
| 531 | 20230927 | 102300 | 346001400 | 3625 | 3625 | 3625 | 3620 | 659 |
| 532 | 20230927 | 102200 | 343613225 | 3625 | 3625 | 3625 | 3625 | 0 |
| 533 | 20230927 | 102100 | 343613225 | 3625 | 3615 | 3625 | 3615 | 782 |
| 534 | 20230927 | 102000 | 340783430 | 3630 | 3630 | 3630 | 3630 | 10 |
| 535 | 20230927 | 101900 | 340747130 | 3615 | 3620 | 3630 | 3615 | 1873 |
| 536 | 20230927 | 101800 | 333962970 | 3620 | 3620 | 3620 | 3620 | 1376 |
| 537 | 20230927 | 101700 | 328981850 | 3615 | 3615 | 3615 | 3615 | 708 |
| 538 | 20230927 | 101600 | 326422430 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 539 | 20230927 | 101500 | 322807430 | 3620 | 3620 | 3620 | 3615 | 934 |
| 540 | 20230927 | 101400 | 319427715 | 3615 | 3615 | 3615 | 3615 | 46 |
| 541 | 20230927 | 101300 | 319261425 | 3620 | 3620 | 3620 | 3615 | 1368 |
| 542 | 20230927 | 101200 | 314310860 | 3620 | 3625 | 3625 | 3620 | 189 |
| 543 | 20230927 | 101100 | 313626645 | 3630 | 3630 | 3630 | 3630 | 1 |
| 544 | 20230927 | 101000 | 313623015 | 3630 | 3625 | 3635 | 3620 | 3489 |
| 545 | 20230927 | 100900 | 300991480 | 3630 | 3630 | 3630 | 3625 | 954 |
| 546 | 20230927 | 100800 | 297529575 | 3625 | 3630 | 3630 | 3620 | 714 |
| 547 | 20230927 | 100700 | 294942190 | 3625 | 3625 | 3625 | 3620 | 927 |
| 548 | 20230927 | 100600 | 291585190 | 3625 | 3630 | 3630 | 3625 | 932 |
| 549 | 20230927 | 100500 | 288204190 | 3625 | 3630 | 3630 | 3625 | 950 |
| 550 | 20230927 | 100400 | 284760430 | 3625 | 3625 | 3625 | 3625 | 0 |
| 551 | 20230927 | 100300 | 284760430 | 3625 | 3625 | 3635 | 3625 | 1854 |
| 552 | 20230927 | 100200 | 278035850 | 3630 | 3630 | 3630 | 3625 | 283 |
| 553 | 20230927 | 100100 | 277009060 | 3630 | 3640 | 3640 | 3630 | 44 |
| 554 | 20230927 | 100000 | 276849250 | 3640 | 3640 | 3640 | 3640 | 9 |
| 555 | 20230927 | 095900 | 276816490 | 3630 | 3625 | 3635 | 3625 | 3393 |
| 556 | 20230927 | 095800 | 264511135 | 3625 | 3625 | 3625 | 3620 | 4164 |
| 557 | 20230927 | 095700 | 249423655 | 3630 | 3635 | 3635 | 3630 | 4401 |
| 558 | 20230927 | 095600 | 233448000 | 3635 | 3635 | 3635 | 3635 | 30 |
| 559 | 20230927 | 095500 | 233338950 | 3635 | 3630 | 3635 | 3630 | 233 |
| 560 | 20230927 | 095400 | 232493060 | 3635 | 3635 | 3645 | 3635 | 1812 |
| 561 | 20230927 | 095300 | 225901770 | 3635 | 3640 | 3640 | 3635 | 1116 |
| 562 | 20230927 | 095200 | 221842110 | 3640 | 3640 | 3640 | 3640 | 87 |
| 563 | 20230927 | 095100 | 221525430 | 3635 | 3640 | 3645 | 3635 | 1921 |
| 564 | 20230927 | 095000 | 214538950 | 3640 | 3640 | 3640 | 3640 | 64 |
| 565 | 20230927 | 094900 | 214305990 | 3640 | 3640 | 3640 | 3640 | 103 |
| 566 | 20230927 | 094800 | 213931070 | 3640 | 3640 | 3645 | 3640 | 728 |
| 567 | 20230927 | 094700 | 211280895 | 3640 | 3645 | 3645 | 3640 | 229 |
| 568 | 20230927 | 094600 | 210447325 | 3645 | 3645 | 3645 | 3645 | 9 |
| 569 | 20230927 | 094500 | 210414520 | 3640 | 3640 | 3640 | 3640 | 71 |
| 570 | 20230927 | 094400 | 210156080 | 3645 | 3640 | 3645 | 3640 | 1001 |
| 571 | 20230927 | 094300 | 206509940 | 3635 | 3640 | 3640 | 3635 | 355 |
| 572 | 20230927 | 094200 | 205219485 | 3635 | 3640 | 3640 | 3635 | 539 |
| 573 | 20230927 | 094100 | 203258400 | 3650 | 3650 | 3650 | 3650 | 0 |
| 574 | 20230927 | 094000 | 203258400 | 3650 | 3645 | 3650 | 3640 | 512 |
| 575 | 20230927 | 093900 | 201393210 | 3645 | 3640 | 3645 | 3640 | 702 |
| 576 | 20230927 | 093800 | 198835125 | 3645 | 3645 | 3645 | 3645 | 825 |
| 577 | 20230927 | 093700 | 195828000 | 3645 | 3650 | 3650 | 3640 | 519 |
| 578 | 20230927 | 093600 | 193938735 | 3640 | 3645 | 3645 | 3640 | 644 |
| 579 | 20230927 | 093500 | 191593025 | 3645 | 3650 | 3650 | 3645 | 544 |
| 580 | 20230927 | 093400 | 189610125 | 3645 | 3645 | 3645 | 3645 | 200 |
| 581 | 20230927 | 093300 | 188881125 | 3645 | 3640 | 3650 | 3640 | 268 |
| 582 | 20230927 | 093200 | 187905235 | 3640 | 3655 | 3655 | 3640 | 983 |
| 583 | 20230927 | 093100 | 184317785 | 3655 | 3655 | 3655 | 3650 | 691 |
| 584 | 20230927 | 093000 | 181795040 | 3655 | 3640 | 3655 | 3640 | 2075 |
| 585 | 20230927 | 092900 | 174239605 | 3635 | 3640 | 3640 | 3630 | 3143 |
| 586 | 20230927 | 092800 | 162827335 | 3640 | 3635 | 3640 | 3635 | 1482 |
| 587 | 20230927 | 092700 | 157440255 | 3635 | 3640 | 3640 | 3635 | 1562 |
| 588 | 20230927 | 092600 | 151762360 | 3640 | 3640 | 3640 | 3635 | 156 |
| 589 | 20230927 | 092500 | 151195220 | 3640 | 3635 | 3640 | 3635 | 371 |
| 590 | 20230927 | 092400 | 149846380 | 3635 | 3635 | 3640 | 3635 | 228 |
| 591 | 20230927 | 092300 | 149017595 | 3635 | 3640 | 3640 | 3635 | 965 |
| 592 | 20230927 | 092200 | 145507875 | 3640 | 3645 | 3645 | 3640 | 1711 |
| 593 | 20230927 | 092100 | 139275980 | 3645 | 3650 | 3650 | 3645 | 608 |
| 594 | 20230927 | 092000 | 137058440 | 3650 | 3650 | 3650 | 3650 | 2260 |
| 595 | 20230927 | 091900 | 128809440 | 3650 | 3650 | 3650 | 3650 | 3246 |
| 596 | 20230927 | 091800 | 116961540 | 3650 | 3655 | 3655 | 3650 | 340 |
| 597 | 20230927 | 091700 | 115719540 | 3655 | 3655 | 3660 | 3655 | 1141 |
| 598 | 20230927 | 091600 | 111549180 | 3655 | 3675 | 3675 | 3655 | 2122 |
| 599 | 20230927 | 091500 | 103784365 | 3665 | 3680 | 3680 | 3665 | 633 |
| 600 | 20230927 | 091400 | 101461320 | 3675 | 3655 | 3680 | 3655 | 9767 |
| 601 | 20230927 | 091300 | 65551700 | 3650 | 3650 | 3660 | 3650 | 2316 |
| 602 | 20230927 | 091200 | 57086260 | 3655 | 3655 | 3655 | 3655 | 1 |
| 603 | 20230927 | 091100 | 57082605 | 3650 | 3640 | 3650 | 3640 | 1014 |
| 604 | 20230927 | 091000 | 53387100 | 3640 | 3650 | 3650 | 3640 | 278 |
| 605 | 20230927 | 090900 | 52374630 | 3650 | 3650 | 3650 | 3650 | 250 |
| 606 | 20230927 | 090800 | 51462130 | 3650 | 3640 | 3650 | 3640 | 2389 |
| 607 | 20230927 | 090700 | 42762285 | 3640 | 3640 | 3640 | 3640 | 471 |
| 608 | 20230927 | 090600 | 41047845 | 3640 | 3640 | 3640 | 3635 | 2204 |
| 609 | 20230927 | 090500 | 33027580 | 3630 | 3640 | 3640 | 3630 | 3057 |
| 610 | 20230927 | 090400 | 21917670 | 3640 | 3650 | 3650 | 3640 | 290 |
| 611 | 20230927 | 090300 | 20860710 | 3650 | 3645 | 3650 | 3635 | 253 |
| 612 | 20230927 | 090200 | 19939645 | 3655 | 3665 | 3665 | 3655 | 884 |
| 613 | 20230927 | 090100 | 16700260 | 3640 | 3635 | 3640 | 3635 | 1044 |
| 614 | 20230927 | 090000 | 12903380 | 3645 | 3610 | 3650 | 3610 | 3560 |