30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 3 | 20230927 | 191800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 4 | 20230927 | 191700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 5 | 20230927 | 191600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 6 | 20230927 | 191500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 7 | 20230927 | 191400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 8 | 20230927 | 191300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 9 | 20230927 | 191200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 10 | 20230927 | 191100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 11 | 20230927 | 191000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 12 | 20230927 | 190900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 13 | 20230927 | 190800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 14 | 20230927 | 190700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 15 | 20230927 | 190600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 16 | 20230927 | 190500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 17 | 20230927 | 190400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 18 | 20230927 | 190300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 19 | 20230927 | 190200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 20 | 20230927 | 190100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 21 | 20230927 | 190000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 22 | 20230927 | 185900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 23 | 20230927 | 185800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 24 | 20230927 | 185700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 25 | 20230927 | 185600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 26 | 20230927 | 185500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 27 | 20230927 | 185400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 28 | 20230927 | 185300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 29 | 20230927 | 185200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 30 | 20230927 | 185100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 31 | 20230927 | 185000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 32 | 20230927 | 184900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 33 | 20230927 | 184800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 34 | 20230927 | 184700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 35 | 20230927 | 184600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 36 | 20230927 | 184500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 37 | 20230927 | 184400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 38 | 20230927 | 184300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 39 | 20230927 | 184200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 40 | 20230927 | 184100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 41 | 20230927 | 184000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 42 | 20230927 | 183900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 43 | 20230927 | 183800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 44 | 20230927 | 183700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 45 | 20230927 | 183600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 46 | 20230927 | 183500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 47 | 20230927 | 183400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 48 | 20230927 | 183300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 49 | 20230927 | 183200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 50 | 20230927 | 183100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 51 | 20230927 | 183000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 52 | 20230927 | 182900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 53 | 20230927 | 182800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 54 | 20230927 | 182700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 55 | 20230927 | 182600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 56 | 20230927 | 182500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 57 | 20230927 | 182400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 58 | 20230927 | 182300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 59 | 20230927 | 182200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 60 | 20230927 | 182100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 61 | 20230927 | 182000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 62 | 20230927 | 181900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 63 | 20230927 | 181800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 64 | 20230927 | 181700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 65 | 20230927 | 181600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 66 | 20230927 | 181500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 67 | 20230927 | 181400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 68 | 20230927 | 181300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 69 | 20230927 | 181200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 70 | 20230927 | 181100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 71 | 20230927 | 181000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 72 | 20230927 | 180900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 73 | 20230927 | 180800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 74 | 20230927 | 180700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 75 | 20230927 | 180600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 76 | 20230927 | 180500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 77 | 20230927 | 180400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 78 | 20230927 | 180300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 79 | 20230927 | 180200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 80 | 20230927 | 180100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 81 | 20230927 | 180000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 82 | 20230927 | 175900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 83 | 20230927 | 175800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 84 | 20230927 | 175700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 85 | 20230927 | 175600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 86 | 20230927 | 175500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 87 | 20230927 | 175400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 88 | 20230927 | 175300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 89 | 20230927 | 175200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 90 | 20230927 | 175100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 91 | 20230927 | 175000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 92 | 20230927 | 174900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 93 | 20230927 | 174800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 94 | 20230927 | 174700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 95 | 20230927 | 174600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 96 | 20230927 | 174500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 97 | 20230927 | 174400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 98 | 20230927 | 174300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 99 | 20230927 | 174200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 100 | 20230927 | 174100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 101 | 20230927 | 174000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 102 | 20230927 | 173900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 103 | 20230927 | 173800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 104 | 20230927 | 173700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 105 | 20230927 | 173600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 106 | 20230927 | 173500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 107 | 20230927 | 173400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 108 | 20230927 | 173300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 109 | 20230927 | 173200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 110 | 20230927 | 173100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 111 | 20230927 | 173000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 112 | 20230927 | 172900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 113 | 20230927 | 172800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 114 | 20230927 | 172700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 115 | 20230927 | 172600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 116 | 20230927 | 172500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 117 | 20230927 | 172400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 118 | 20230927 | 172300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 119 | 20230927 | 172200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 120 | 20230927 | 172100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 121 | 20230927 | 172000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 122 | 20230927 | 171900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 123 | 20230927 | 171800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 124 | 20230927 | 171700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 125 | 20230927 | 171600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 126 | 20230927 | 171500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 127 | 20230927 | 171400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 128 | 20230927 | 171300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 129 | 20230927 | 171200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 130 | 20230927 | 171100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 131 | 20230927 | 171000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 132 | 20230927 | 170900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 133 | 20230927 | 170800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 134 | 20230927 | 170700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 135 | 20230927 | 170600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 136 | 20230927 | 170500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 137 | 20230927 | 170400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 138 | 20230927 | 170300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 139 | 20230927 | 170200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 140 | 20230927 | 170100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 141 | 20230927 | 170000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 142 | 20230927 | 165900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 143 | 20230927 | 165800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 144 | 20230927 | 165700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 145 | 20230927 | 165600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 146 | 20230927 | 165500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 147 | 20230927 | 165400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 148 | 20230927 | 165300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 149 | 20230927 | 165200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 150 | 20230927 | 165100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 151 | 20230927 | 165000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 152 | 20230927 | 164900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 153 | 20230927 | 164800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 154 | 20230927 | 164700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 155 | 20230927 | 164600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 156 | 20230927 | 164500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 157 | 20230927 | 164400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 158 | 20230927 | 164300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 159 | 20230927 | 164200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 160 | 20230927 | 164100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 161 | 20230927 | 164000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 162 | 20230927 | 163900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 163 | 20230927 | 163800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 164 | 20230927 | 163700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 165 | 20230927 | 163600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 166 | 20230927 | 163500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 167 | 20230927 | 163400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 168 | 20230927 | 163300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 169 | 20230927 | 163200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 170 | 20230927 | 163100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 171 | 20230927 | 163000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 172 | 20230927 | 162900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 173 | 20230927 | 162800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 174 | 20230927 | 162700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 175 | 20230927 | 162600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 176 | 20230927 | 162500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 177 | 20230927 | 162400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 178 | 20230927 | 162300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 179 | 20230927 | 162200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 180 | 20230927 | 162100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 181 | 20230927 | 162000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 182 | 20230927 | 161900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 183 | 20230927 | 161800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 184 | 20230927 | 161700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 185 | 20230927 | 161600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 186 | 20230927 | 161500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 187 | 20230927 | 161400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 188 | 20230927 | 161300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 189 | 20230927 | 161200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 190 | 20230927 | 161100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 191 | 20230927 | 161000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 192 | 20230927 | 160900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 193 | 20230927 | 160800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 194 | 20230927 | 160700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 195 | 20230927 | 160600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 196 | 20230927 | 160500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 197 | 20230927 | 160400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 198 | 20230927 | 160300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 199 | 20230927 | 160200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 200 | 20230927 | 160100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 201 | 20230927 | 160000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 202 | 20230927 | 155900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 203 | 20230927 | 155800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 204 | 20230927 | 155700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 205 | 20230927 | 155600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 206 | 20230927 | 155500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 207 | 20230927 | 155400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 208 | 20230927 | 155300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 209 | 20230927 | 155200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 210 | 20230927 | 155100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 211 | 20230927 | 155000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 212 | 20230927 | 154900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 213 | 20230927 | 154800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 214 | 20230927 | 154700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 215 | 20230927 | 154600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 216 | 20230927 | 154500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 217 | 20230927 | 154400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 218 | 20230927 | 154300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 219 | 20230927 | 154200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 220 | 20230927 | 154100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 221 | 20230927 | 154000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 222 | 20230927 | 153900 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 223 | 20230927 | 153800 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 224 | 20230927 | 153700 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 225 | 20230927 | 153600 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 226 | 20230927 | 153500 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 227 | 20230927 | 153400 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 228 | 20230927 | 153300 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 229 | 20230927 | 153200 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 230 | 20230927 | 153100 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 0 |
| 231 | 20230927 | 153000 | 1627570485 | 4020 | 4020 | 4020 | 4020 | 7820 |
| 232 | 20230927 | 152900 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 233 | 20230927 | 152800 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 234 | 20230927 | 152700 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 235 | 20230927 | 152600 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 236 | 20230927 | 152500 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20230927 | 152400 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 238 | 20230927 | 152300 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 239 | 20230927 | 152200 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 240 | 20230927 | 152100 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 241 | 20230927 | 152000 | 1596134085 | 4015 | 4015 | 4015 | 4015 | 0 |
| 242 | 20230927 | 151900 | 1596134085 | 4015 | 4020 | 4020 | 4005 | 3444 |
| 243 | 20230927 | 151800 | 1582309290 | 4025 | 4025 | 4025 | 4020 | 865 |
| 244 | 20230927 | 151700 | 1578829185 | 4025 | 4020 | 4025 | 4020 | 3858 |
| 245 | 20230927 | 151600 | 1563320020 | 4020 | 4020 | 4020 | 4015 | 399 |
| 246 | 20230927 | 151500 | 1561717545 | 4020 | 4020 | 4020 | 4015 | 981 |
| 247 | 20230927 | 151400 | 1557774240 | 4020 | 4020 | 4020 | 4020 | 2422 |
| 248 | 20230927 | 151300 | 1548037800 | 4020 | 4020 | 4020 | 4020 | 396 |
| 249 | 20230927 | 151200 | 1546445880 | 4020 | 4020 | 4020 | 4015 | 165 |
| 250 | 20230927 | 151100 | 1545783230 | 4015 | 4015 | 4020 | 4015 | 721 |
| 251 | 20230927 | 151000 | 1542888360 | 4020 | 4020 | 4020 | 4015 | 560 |
| 252 | 20230927 | 150900 | 1540638895 | 4015 | 4015 | 4020 | 4015 | 1110 |
| 253 | 20230927 | 150800 | 1536181450 | 4020 | 4015 | 4020 | 4015 | 302 |
| 254 | 20230927 | 150700 | 1534968910 | 4010 | 4020 | 4020 | 4010 | 505 |
| 255 | 20230927 | 150600 | 1532938830 | 4020 | 4010 | 4020 | 4005 | 4217 |
| 256 | 20230927 | 150500 | 1516002405 | 4015 | 4010 | 4015 | 4010 | 1220 |
| 257 | 20230927 | 150400 | 1511110135 | 3995 | 3995 | 3995 | 3995 | 0 |
| 258 | 20230927 | 150300 | 1511110135 | 3995 | 4000 | 4000 | 3995 | 1345 |
| 259 | 20230927 | 150200 | 1505735320 | 4010 | 4005 | 4010 | 4000 | 285 |
| 260 | 20230927 | 150100 | 1504594810 | 4010 | 4005 | 4010 | 4000 | 2038 |
| 261 | 20230927 | 150000 | 1496442250 | 4010 | 4010 | 4010 | 4010 | 56 |
| 262 | 20230927 | 145900 | 1496217690 | 4010 | 3995 | 4010 | 3995 | 3936 |
| 263 | 20230927 | 145800 | 1480455655 | 4010 | 4010 | 4010 | 4010 | 250 |
| 264 | 20230927 | 145700 | 1479453155 | 4010 | 4010 | 4010 | 3995 | 834 |
| 265 | 20230927 | 145600 | 1476121115 | 4010 | 3995 | 4010 | 3995 | 3307 |
| 266 | 20230927 | 145500 | 1462909605 | 3995 | 4000 | 4015 | 3995 | 4731 |
| 267 | 20230927 | 145400 | 1443966660 | 3995 | 3995 | 3995 | 3995 | 695 |
| 268 | 20230927 | 145300 | 1441190135 | 3985 | 3990 | 3990 | 3985 | 515 |
| 269 | 20230927 | 145200 | 1439135390 | 3995 | 3995 | 3995 | 3995 | 6 |
| 270 | 20230927 | 145100 | 1439111420 | 3990 | 3995 | 3995 | 3990 | 473 |
| 271 | 20230927 | 145000 | 1437223405 | 3995 | 3990 | 3995 | 3990 | 1222 |
| 272 | 20230927 | 144900 | 1432347615 | 3990 | 3995 | 3995 | 3990 | 112 |
| 273 | 20230927 | 144800 | 1431900185 | 3995 | 3995 | 3995 | 3995 | 222 |
| 274 | 20230927 | 144700 | 1431013295 | 4000 | 4000 | 4000 | 4000 | 0 |
| 275 | 20230927 | 144600 | 1431013295 | 4000 | 4000 | 4000 | 4000 | 0 |
| 276 | 20230927 | 144500 | 1431013295 | 4000 | 4000 | 4000 | 4000 | 11 |
| 277 | 20230927 | 144400 | 1430969295 | 4000 | 3995 | 4000 | 3995 | 552 |
| 278 | 20230927 | 144300 | 1428762795 | 4000 | 4000 | 4000 | 4000 | 2 |
| 279 | 20230927 | 144200 | 1428754795 | 4000 | 4000 | 4000 | 4000 | 0 |
| 280 | 20230927 | 144100 | 1428754795 | 4000 | 4000 | 4000 | 4000 | 3 |
| 281 | 20230927 | 144000 | 1428742795 | 4000 | 3995 | 4000 | 3995 | 1298 |
| 282 | 20230927 | 143900 | 1423551090 | 3995 | 3995 | 3995 | 3995 | 65 |
| 283 | 20230927 | 143800 | 1423291415 | 3990 | 4000 | 4000 | 3990 | 96 |
| 284 | 20230927 | 143700 | 1422908335 | 3990 | 3995 | 3995 | 3985 | 757 |
| 285 | 20230927 | 143600 | 1419889030 | 3990 | 4000 | 4000 | 3990 | 25 |
| 286 | 20230927 | 143500 | 1419789040 | 4000 | 4000 | 4000 | 4000 | 200 |
| 287 | 20230927 | 143400 | 1418989040 | 4000 | 4000 | 4000 | 3985 | 1481 |
| 288 | 20230927 | 143300 | 1413083755 | 4000 | 4000 | 4000 | 4000 | 50 |
| 289 | 20230927 | 143200 | 1412883755 | 4000 | 4000 | 4000 | 4000 | 533 |
| 290 | 20230927 | 143100 | 1410751755 | 4005 | 4010 | 4010 | 4005 | 878 |
| 291 | 20230927 | 143000 | 1407235345 | 4010 | 4005 | 4010 | 4005 | 502 |
| 292 | 20230927 | 142900 | 1405223515 | 4005 | 4000 | 4005 | 4000 | 3352 |
| 293 | 20230927 | 142800 | 1391811920 | 4000 | 3995 | 4000 | 3990 | 961 |
| 294 | 20230927 | 142700 | 1387972020 | 3995 | 3995 | 4000 | 3995 | 2266 |
| 295 | 20230927 | 142600 | 1378919340 | 4000 | 3995 | 4000 | 3995 | 421 |
| 296 | 20230927 | 142500 | 1377237435 | 3995 | 3990 | 3995 | 3990 | 2652 |
| 297 | 20230927 | 142400 | 1366655695 | 3995 | 3995 | 3995 | 3990 | 936 |
| 298 | 20230927 | 142300 | 1362918875 | 3990 | 3990 | 3995 | 3990 | 695 |
| 299 | 20230927 | 142200 | 1360145600 | 3990 | 3990 | 3990 | 3990 | 508 |
| 300 | 20230927 | 142100 | 1358118680 | 3990 | 3985 | 3990 | 3980 | 977 |
| 301 | 20230927 | 142000 | 1354224815 | 3985 | 3980 | 3985 | 3980 | 505 |
| 302 | 20230927 | 141900 | 1352213620 | 3985 | 3990 | 3990 | 3985 | 258 |
| 303 | 20230927 | 141800 | 1351185465 | 3995 | 3995 | 3995 | 3990 | 1153 |
| 304 | 20230927 | 141700 | 1346580930 | 3995 | 3995 | 3995 | 3995 | 11 |
| 305 | 20230927 | 141600 | 1346536985 | 3990 | 3990 | 3990 | 3990 | 120 |
| 306 | 20230927 | 141500 | 1346058185 | 3990 | 3995 | 3995 | 3990 | 435 |
| 307 | 20230927 | 141400 | 1344322285 | 3995 | 3985 | 3995 | 3985 | 2157 |
| 308 | 20230927 | 141300 | 1335723925 | 3985 | 3985 | 3985 | 3985 | 3 |
| 309 | 20230927 | 141200 | 1335711970 | 3985 | 3980 | 3985 | 3980 | 331 |
| 310 | 20230927 | 141100 | 1334394035 | 3980 | 3980 | 3980 | 3980 | 1500 |
| 311 | 20230927 | 141000 | 1328424035 | 3985 | 3985 | 3985 | 3985 | 6 |
| 312 | 20230927 | 140900 | 1328400125 | 3985 | 3985 | 3985 | 3985 | 100 |
| 313 | 20230927 | 140800 | 1328001625 | 3985 | 3985 | 3985 | 3980 | 1564 |
| 314 | 20230927 | 140700 | 1321771585 | 3985 | 3985 | 3985 | 3980 | 1679 |
| 315 | 20230927 | 140600 | 1315081460 | 3985 | 3985 | 3985 | 3985 | 0 |
| 316 | 20230927 | 140500 | 1315081460 | 3985 | 3985 | 3985 | 3985 | 26 |
| 317 | 20230927 | 140400 | 1314977850 | 3990 | 3990 | 3990 | 3990 | 1 |
| 318 | 20230927 | 140300 | 1314973860 | 3985 | 3995 | 3995 | 3985 | 1461 |
| 319 | 20230927 | 140200 | 1309151745 | 3985 | 3995 | 3995 | 3985 | 137 |
| 320 | 20230927 | 140100 | 1308605155 | 3995 | 3995 | 3995 | 3995 | 500 |
| 321 | 20230927 | 140000 | 1306607655 | 3995 | 3985 | 3995 | 3985 | 306 |
| 322 | 20230927 | 135900 | 1305388235 | 3985 | 3990 | 3990 | 3985 | 45 |
| 323 | 20230927 | 135800 | 1305208695 | 3990 | 3990 | 3990 | 3990 | 755 |
| 324 | 20230927 | 135700 | 1302196245 | 3990 | 3990 | 3990 | 3985 | 248 |
| 325 | 20230927 | 135600 | 1301207225 | 3985 | 3980 | 3990 | 3980 | 318 |
| 326 | 20230927 | 135500 | 1299940075 | 3980 | 3980 | 3980 | 3980 | 102 |
| 327 | 20230927 | 135400 | 1299534115 | 3980 | 3980 | 3980 | 3975 | 115 |
| 328 | 20230927 | 135300 | 1299076665 | 3980 | 3980 | 3980 | 3980 | 27 |
| 329 | 20230927 | 135200 | 1298969205 | 3985 | 3980 | 3985 | 3980 | 131 |
| 330 | 20230927 | 135100 | 1298447820 | 3980 | 3980 | 3980 | 3975 | 769 |
| 331 | 20230927 | 135000 | 1295390590 | 3980 | 3990 | 3990 | 3980 | 73 |
| 332 | 20230927 | 134900 | 1295099590 | 3990 | 3990 | 3990 | 3990 | 44 |
| 333 | 20230927 | 134800 | 1294924030 | 3990 | 3980 | 3990 | 3980 | 1003 |
| 334 | 20230927 | 134700 | 1290932080 | 3985 | 3985 | 3985 | 3985 | 810 |
| 335 | 20230927 | 134600 | 1287704230 | 3990 | 3990 | 3990 | 3990 | 2 |
| 336 | 20230927 | 134500 | 1287696250 | 3990 | 3985 | 3990 | 3985 | 898 |
| 337 | 20230927 | 134400 | 1284116855 | 3985 | 3985 | 3990 | 3985 | 566 |
| 338 | 20230927 | 134300 | 1281860425 | 3985 | 3975 | 3985 | 3975 | 2896 |
| 339 | 20230927 | 134200 | 1270341885 | 3980 | 3980 | 3980 | 3980 | 0 |
| 340 | 20230927 | 134100 | 1270341885 | 3980 | 3980 | 3980 | 3980 | 40 |
| 341 | 20230927 | 134000 | 1270182685 | 3975 | 3975 | 3975 | 3975 | 1 |
| 342 | 20230927 | 133900 | 1270178710 | 3975 | 3980 | 3980 | 3975 | 53 |
| 343 | 20230927 | 133800 | 1269968020 | 3980 | 3980 | 3980 | 3975 | 7 |
| 344 | 20230927 | 133700 | 1269940170 | 3980 | 3975 | 3980 | 3975 | 1014 |
| 345 | 20230927 | 133600 | 1265909515 | 3975 | 3975 | 3975 | 3975 | 212 |
| 346 | 20230927 | 133500 | 1265066815 | 3970 | 3970 | 3970 | 3965 | 1058 |
| 347 | 20230927 | 133400 | 1260867025 | 3970 | 3970 | 3970 | 3970 | 10 |
| 348 | 20230927 | 133300 | 1260827325 | 3970 | 3970 | 3970 | 3970 | 500 |
| 349 | 20230927 | 133200 | 1258842325 | 3970 | 3970 | 3970 | 3970 | 10 |
| 350 | 20230927 | 133100 | 1258802625 | 3970 | 3970 | 3970 | 3970 | 53 |
| 351 | 20230927 | 133000 | 1258592215 | 3970 | 3970 | 3970 | 3970 | 12 |
| 352 | 20230927 | 132900 | 1258544575 | 3970 | 3970 | 3970 | 3970 | 0 |
| 353 | 20230927 | 132800 | 1258544575 | 3970 | 3970 | 3970 | 3970 | 554 |
| 354 | 20230927 | 132700 | 1256345195 | 3970 | 3970 | 3970 | 3960 | 83 |
| 355 | 20230927 | 132600 | 1256016115 | 3970 | 3970 | 3970 | 3970 | 1347 |
| 356 | 20230927 | 132500 | 1250668525 | 3970 | 3970 | 3970 | 3970 | 102 |
| 357 | 20230927 | 132400 | 1250263585 | 3960 | 3960 | 3960 | 3960 | 4 |
| 358 | 20230927 | 132300 | 1250247745 | 3970 | 3965 | 3970 | 3965 | 75 |
| 359 | 20230927 | 132200 | 1249950270 | 3960 | 3960 | 3960 | 3960 | 10 |
| 360 | 20230927 | 132100 | 1249910670 | 3975 | 3960 | 3975 | 3960 | 1031 |
| 361 | 20230927 | 132000 | 1245827880 | 3965 | 3975 | 3975 | 3965 | 105 |
| 362 | 20230927 | 131900 | 1245411545 | 3975 | 3975 | 3975 | 3975 | 50 |
| 363 | 20230927 | 131800 | 1245212795 | 3970 | 3970 | 3970 | 3970 | 10 |
| 364 | 20230927 | 131700 | 1245173095 | 3975 | 3975 | 3975 | 3975 | 1 |
| 365 | 20230927 | 131600 | 1245169120 | 3975 | 3975 | 3975 | 3955 | 148 |
| 366 | 20230927 | 131500 | 1244583190 | 3975 | 3975 | 3975 | 3975 | 0 |
| 367 | 20230927 | 131400 | 1244583190 | 3975 | 3975 | 3975 | 3975 | 0 |
| 368 | 20230927 | 131300 | 1244583190 | 3975 | 3975 | 3975 | 3975 | 0 |
| 369 | 20230927 | 131200 | 1244583190 | 3975 | 3975 | 3975 | 3975 | 0 |
| 370 | 20230927 | 131100 | 1244583190 | 3975 | 3975 | 3975 | 3975 | 11 |
| 371 | 20230927 | 131000 | 1244539465 | 3955 | 3960 | 3975 | 3955 | 2387 |
| 372 | 20230927 | 130900 | 1235096935 | 3975 | 3975 | 3975 | 3975 | 88 |
| 373 | 20230927 | 130800 | 1234747135 | 3980 | 3980 | 3980 | 3980 | 0 |
| 374 | 20230927 | 130700 | 1234747135 | 3980 | 3980 | 3980 | 3980 | 15 |
| 375 | 20230927 | 130600 | 1234687435 | 3980 | 3980 | 3980 | 3980 | 0 |
| 376 | 20230927 | 130500 | 1234687435 | 3980 | 3980 | 3980 | 3980 | 0 |
| 377 | 20230927 | 130400 | 1234687435 | 3980 | 3980 | 3980 | 3980 | 27 |
| 378 | 20230927 | 130300 | 1234579975 | 3980 | 3980 | 3980 | 3980 | 100 |
| 379 | 20230927 | 130200 | 1234181975 | 3980 | 3975 | 3980 | 3975 | 36 |
| 380 | 20230927 | 130100 | 1234038870 | 3955 | 3970 | 3970 | 3955 | 1387 |
| 381 | 20230927 | 130000 | 1228551160 | 3980 | 3980 | 3980 | 3980 | 10 |
| 382 | 20230927 | 125900 | 1228511360 | 3980 | 3955 | 3980 | 3955 | 1926 |
| 383 | 20230927 | 125800 | 1220864730 | 3970 | 3970 | 3970 | 3970 | 4 |
| 384 | 20230927 | 125700 | 1220848850 | 3970 | 3970 | 3970 | 3970 | 64 |
| 385 | 20230927 | 125600 | 1220594770 | 3955 | 3965 | 3965 | 3955 | 111 |
| 386 | 20230927 | 125500 | 1220154710 | 3970 | 3955 | 3970 | 3955 | 22 |
| 387 | 20230927 | 125400 | 1220067445 | 3975 | 3970 | 3975 | 3970 | 518 |
| 388 | 20230927 | 125300 | 1218010975 | 3970 | 3970 | 3970 | 3970 | 40 |
| 389 | 20230927 | 125200 | 1217852175 | 3970 | 3960 | 3970 | 3960 | 138 |
| 390 | 20230927 | 125100 | 1217305065 | 3960 | 3955 | 3960 | 3955 | 292 |
| 391 | 20230927 | 125000 | 1216149910 | 3960 | 3960 | 3960 | 3960 | 5 |
| 392 | 20230927 | 124900 | 1216130110 | 3960 | 3960 | 3960 | 3960 | 1 |
| 393 | 20230927 | 124800 | 1216126150 | 3960 | 3960 | 3960 | 3955 | 73 |
| 394 | 20230927 | 124700 | 1215837420 | 3960 | 3960 | 3960 | 3960 | 0 |
| 395 | 20230927 | 124600 | 1215837420 | 3960 | 3960 | 3960 | 3960 | 1 |
| 396 | 20230927 | 124500 | 1215833460 | 3960 | 3955 | 3960 | 3955 | 211 |
| 397 | 20230927 | 124400 | 1214998950 | 3955 | 3960 | 3960 | 3955 | 125 |
| 398 | 20230927 | 124300 | 1214504395 | 3960 | 3955 | 3960 | 3955 | 12 |
| 399 | 20230927 | 124200 | 1214456880 | 3950 | 3950 | 3950 | 3950 | 89 |
| 400 | 20230927 | 124100 | 1214105330 | 3940 | 3940 | 3940 | 3940 | 27 |
| 401 | 20230927 | 124000 | 1213998950 | 3940 | 3945 | 3945 | 3940 | 319 |
| 402 | 20230927 | 123900 | 1212741795 | 3945 | 3945 | 3945 | 3945 | 0 |
| 403 | 20230927 | 123800 | 1212741795 | 3945 | 3945 | 3945 | 3945 | 36 |
| 404 | 20230927 | 123700 | 1212599775 | 3945 | 3945 | 3945 | 3945 | 50 |
| 405 | 20230927 | 123600 | 1212402525 | 3940 | 3945 | 3945 | 3940 | 90 |
| 406 | 20230927 | 123500 | 1212047900 | 3940 | 3940 | 3940 | 3940 | 477 |
| 407 | 20230927 | 123400 | 1210168520 | 3945 | 3950 | 3950 | 3945 | 198 |
| 408 | 20230927 | 123300 | 1209387230 | 3950 | 3950 | 3950 | 3950 | 1 |
| 409 | 20230927 | 123200 | 1209383280 | 3955 | 3955 | 3955 | 3955 | 64 |
| 410 | 20230927 | 123100 | 1209130160 | 3955 | 3950 | 3955 | 3950 | 174 |
| 411 | 20230927 | 123000 | 1208442390 | 3950 | 3945 | 3950 | 3945 | 16 |
| 412 | 20230927 | 122900 | 1208379265 | 3935 | 3940 | 3940 | 3935 | 70 |
| 413 | 20230927 | 122800 | 1208103630 | 3945 | 3945 | 3945 | 3945 | 15 |
| 414 | 20230927 | 122700 | 1208044455 | 3940 | 3945 | 3945 | 3940 | 16 |
| 415 | 20230927 | 122600 | 1207981365 | 3945 | 3945 | 3945 | 3945 | 1 |
| 416 | 20230927 | 122500 | 1207977420 | 3950 | 3950 | 3950 | 3950 | 5 |
| 417 | 20230927 | 122400 | 1207957670 | 3950 | 3950 | 3950 | 3950 | 0 |
| 418 | 20230927 | 122300 | 1207957670 | 3950 | 3940 | 3950 | 3935 | 2100 |
| 419 | 20230927 | 122200 | 1199691620 | 3950 | 3950 | 3950 | 3950 | 12 |
| 420 | 20230927 | 122100 | 1199644220 | 3935 | 3940 | 3945 | 3935 | 504 |
| 421 | 20230927 | 122000 | 1197660575 | 3940 | 3940 | 3950 | 3935 | 77 |
| 422 | 20230927 | 121900 | 1197357470 | 3935 | 3940 | 3950 | 3935 | 676 |
| 423 | 20230927 | 121800 | 1194694395 | 3940 | 3940 | 3945 | 3940 | 4134 |
| 424 | 20230927 | 121700 | 1178406335 | 3945 | 3945 | 3945 | 3940 | 67 |
| 425 | 20230927 | 121600 | 1178142025 | 3945 | 3945 | 3945 | 3940 | 113 |
| 426 | 20230927 | 121500 | 1177696650 | 3945 | 3945 | 3950 | 3940 | 927 |
| 427 | 20230927 | 121400 | 1174039605 | 3950 | 3945 | 3950 | 3945 | 89 |
| 428 | 20230927 | 121300 | 1173688105 | 3945 | 3945 | 3950 | 3945 | 2373 |
| 429 | 20230927 | 121200 | 1164326430 | 3950 | 3945 | 3950 | 3945 | 17 |
| 430 | 20230927 | 121100 | 1164259315 | 3955 | 3945 | 3955 | 3945 | 12 |
| 431 | 20230927 | 121000 | 1164211885 | 3945 | 3950 | 3950 | 3945 | 40 |
| 432 | 20230927 | 120900 | 1164054070 | 3945 | 3945 | 3945 | 3945 | 188 |
| 433 | 20230927 | 120800 | 1163312410 | 3945 | 3950 | 3950 | 3945 | 24 |
| 434 | 20230927 | 120700 | 1163217675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 435 | 20230927 | 120600 | 1163217675 | 3950 | 3950 | 3950 | 3950 | 6 |
| 436 | 20230927 | 120500 | 1163193975 | 3945 | 3945 | 3945 | 3945 | 7 |
| 437 | 20230927 | 120400 | 1163166360 | 3945 | 3945 | 3945 | 3945 | 3533 |
| 438 | 20230927 | 120300 | 1149228675 | 3945 | 3945 | 3945 | 3945 | 20 |
| 439 | 20230927 | 120200 | 1149149775 | 3945 | 3945 | 3945 | 3945 | 1234 |
| 440 | 20230927 | 120100 | 1144281645 | 3960 | 3965 | 3965 | 3945 | 1348 |
| 441 | 20230927 | 120000 | 1138963740 | 3960 | 3965 | 3965 | 3960 | 3 |
| 442 | 20230927 | 115900 | 1138951855 | 3955 | 3955 | 3965 | 3955 | 207 |
| 443 | 20230927 | 115800 | 1138133150 | 3970 | 3970 | 3970 | 3970 | 280 |
| 444 | 20230927 | 115700 | 1137021550 | 3970 | 3945 | 3970 | 3945 | 454 |
| 445 | 20230927 | 115600 | 1135230450 | 3945 | 3945 | 3945 | 3945 | 880 |
| 446 | 20230927 | 115500 | 1131758850 | 3945 | 3945 | 3945 | 3945 | 15 |
| 447 | 20230927 | 115400 | 1131699675 | 3945 | 3950 | 3950 | 3945 | 392 |
| 448 | 20230927 | 115300 | 1130152690 | 3950 | 3950 | 3950 | 3950 | 95 |
| 449 | 20230927 | 115200 | 1129777440 | 3950 | 3955 | 3955 | 3950 | 158 |
| 450 | 20230927 | 115100 | 1129153320 | 3955 | 3960 | 3960 | 3955 | 508 |
| 451 | 20230927 | 115000 | 1127141675 | 3960 | 3960 | 3960 | 3960 | 149 |
| 452 | 20230927 | 114900 | 1126551635 | 3960 | 3960 | 3960 | 3960 | 2 |
| 453 | 20230927 | 114800 | 1126543715 | 3970 | 3945 | 3970 | 3945 | 8 |
| 454 | 20230927 | 114700 | 1126512130 | 3970 | 3945 | 3970 | 3945 | 295 |
| 455 | 20230927 | 114600 | 1125348330 | 3950 | 3950 | 3950 | 3950 | 362 |
| 456 | 20230927 | 114500 | 1123918430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 457 | 20230927 | 114400 | 1123918430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 458 | 20230927 | 114300 | 1123918430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 459 | 20230927 | 114200 | 1123918430 | 3950 | 3950 | 3950 | 3950 | 20 |
| 460 | 20230927 | 114100 | 1123839430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 461 | 20230927 | 114000 | 1123839430 | 3980 | 3950 | 3980 | 3950 | 90 |
| 462 | 20230927 | 113900 | 1123483900 | 3945 | 3945 | 3945 | 3945 | 40 |
| 463 | 20230927 | 113800 | 1123326100 | 3950 | 3950 | 3950 | 3950 | 1 |
| 464 | 20230927 | 113700 | 1123322150 | 3945 | 3950 | 3950 | 3945 | 150 |
| 465 | 20230927 | 113600 | 1122729900 | 3950 | 3950 | 3950 | 3950 | 1 |
| 466 | 20230927 | 113500 | 1122725950 | 3945 | 3945 | 3945 | 3945 | 30 |
| 467 | 20230927 | 113400 | 1122607600 | 3945 | 3950 | 3950 | 3945 | 1002 |
| 468 | 20230927 | 113300 | 1118654585 | 3950 | 3950 | 3950 | 3950 | 5 |
| 469 | 20230927 | 113200 | 1118634835 | 3950 | 3950 | 3950 | 3950 | 154 |
| 470 | 20230927 | 113100 | 1118026535 | 3950 | 3945 | 3950 | 3945 | 509 |
| 471 | 20230927 | 113000 | 1116018490 | 3945 | 3945 | 3945 | 3945 | 294 |
| 472 | 20230927 | 112900 | 1114858660 | 3950 | 3950 | 3950 | 3950 | 205 |
| 473 | 20230927 | 112800 | 1114048910 | 3950 | 3950 | 3950 | 3950 | 9 |
| 474 | 20230927 | 112700 | 1114013360 | 3950 | 3950 | 3950 | 3950 | 44 |
| 475 | 20230927 | 112600 | 1113839560 | 3950 | 3950 | 3950 | 3950 | 25 |
| 476 | 20230927 | 112500 | 1113740810 | 3960 | 3960 | 3960 | 3960 | 252 |
| 477 | 20230927 | 112400 | 1112742890 | 3960 | 3960 | 3960 | 3960 | 1 |
| 478 | 20230927 | 112300 | 1112738930 | 3945 | 3950 | 3950 | 3945 | 1068 |
| 479 | 20230927 | 112200 | 1108525395 | 3950 | 3945 | 3950 | 3945 | 33 |
| 480 | 20230927 | 112100 | 1108395100 | 3945 | 3945 | 3945 | 3945 | 0 |
| 481 | 20230927 | 112000 | 1108395100 | 3945 | 3960 | 3960 | 3945 | 4941 |
| 482 | 20230927 | 111900 | 1088875755 | 3965 | 3970 | 3970 | 3965 | 883 |
| 483 | 20230927 | 111800 | 1085372950 | 3970 | 3975 | 3975 | 3970 | 1456 |
| 484 | 20230927 | 111700 | 1079591090 | 3975 | 3985 | 3985 | 3975 | 1018 |
| 485 | 20230927 | 111600 | 1075544360 | 3990 | 3975 | 3990 | 3975 | 295 |
| 486 | 20230927 | 111500 | 1074371720 | 3975 | 3985 | 3990 | 3975 | 408 |
| 487 | 20230927 | 111400 | 1072748265 | 3990 | 3990 | 3990 | 3990 | 0 |
| 488 | 20230927 | 111300 | 1072748265 | 3990 | 3985 | 3990 | 3985 | 34 |
| 489 | 20230927 | 111200 | 1072612625 | 3990 | 3995 | 3995 | 3990 | 131 |
| 490 | 20230927 | 111100 | 1072089730 | 3995 | 3990 | 3995 | 3990 | 2000 |
| 491 | 20230927 | 111000 | 1064106595 | 3970 | 3970 | 3990 | 3965 | 607 |
| 492 | 20230927 | 110900 | 1061684825 | 3990 | 3990 | 3990 | 3990 | 31 |
| 493 | 20230927 | 110800 | 1061561135 | 3990 | 3990 | 3990 | 3990 | 21 |
| 494 | 20230927 | 110700 | 1061477345 | 3965 | 3970 | 3970 | 3965 | 2000 |
| 495 | 20230927 | 110600 | 1053545600 | 3990 | 3990 | 3990 | 3990 | 21 |
| 496 | 20230927 | 110500 | 1053461810 | 3965 | 3965 | 3965 | 3965 | 0 |
| 497 | 20230927 | 110400 | 1053461810 | 3965 | 3970 | 3970 | 3965 | 300 |
| 498 | 20230927 | 110300 | 1052271790 | 3990 | 3970 | 3990 | 3970 | 1302 |
| 499 | 20230927 | 110200 | 1047102830 | 3970 | 3970 | 3970 | 3970 | 43 |
| 500 | 20230927 | 110100 | 1046932120 | 3970 | 3980 | 3990 | 3970 | 2801 |
| 501 | 20230927 | 110000 | 1035803705 | 3975 | 3980 | 3985 | 3975 | 1043 |
| 502 | 20230927 | 105900 | 1031652260 | 3985 | 3985 | 3985 | 3980 | 4642 |
| 503 | 20230927 | 105800 | 1013176875 | 3990 | 3990 | 3990 | 3990 | 197 |
| 504 | 20230927 | 105700 | 1012390845 | 3990 | 3980 | 3990 | 3980 | 12 |
| 505 | 20230927 | 105600 | 1012342975 | 3990 | 3985 | 3990 | 3985 | 3 |
| 506 | 20230927 | 105500 | 1012331010 | 3990 | 3980 | 3990 | 3980 | 2 |
| 507 | 20230927 | 105400 | 1012323040 | 3980 | 3980 | 3990 | 3980 | 851 |
| 508 | 20230927 | 105300 | 1008936050 | 3980 | 3990 | 3990 | 3980 | 192 |
| 509 | 20230927 | 105200 | 1008171870 | 3980 | 3995 | 3995 | 3980 | 253 |
| 510 | 20230927 | 105100 | 1007161165 | 3980 | 3980 | 3980 | 3980 | 0 |
| 511 | 20230927 | 105000 | 1007161165 | 3980 | 3990 | 3990 | 3980 | 130 |
| 512 | 20230927 | 104900 | 1006643735 | 3995 | 3995 | 3995 | 3995 | 20 |
| 513 | 20230927 | 104800 | 1006563835 | 3995 | 3995 | 3995 | 3995 | 33 |
| 514 | 20230927 | 104700 | 1006432000 | 3975 | 3975 | 3975 | 3975 | 20 |
| 515 | 20230927 | 104600 | 1006352500 | 3980 | 3980 | 3980 | 3980 | 29 |
| 516 | 20230927 | 104500 | 1006237080 | 3995 | 3995 | 3995 | 3995 | 1 |
| 517 | 20230927 | 104400 | 1006233085 | 3975 | 3980 | 3995 | 3975 | 1245 |
| 518 | 20230927 | 104300 | 1001281280 | 3980 | 3980 | 3980 | 3975 | 164 |
| 519 | 20230927 | 104200 | 1000628635 | 3980 | 3980 | 3980 | 3980 | 173 |
| 520 | 20230927 | 104100 | 999940095 | 3980 | 3980 | 3980 | 3980 | 10 |
| 521 | 20230927 | 104000 | 999900295 | 3975 | 3980 | 3980 | 3970 | 659 |
| 522 | 20230927 | 103900 | 997280405 | 3985 | 3990 | 3990 | 3985 | 118 |
| 523 | 20230927 | 103800 | 996809790 | 3995 | 3990 | 3995 | 3990 | 302 |
| 524 | 20230927 | 103700 | 995604800 | 3995 | 3995 | 3995 | 3995 | 94 |
| 525 | 20230927 | 103600 | 995229270 | 3995 | 4000 | 4000 | 3995 | 101 |
| 526 | 20230927 | 103500 | 994825760 | 3995 | 3995 | 3995 | 3995 | 1192 |
| 527 | 20230927 | 103400 | 990063720 | 3995 | 3995 | 3995 | 3995 | 536 |
| 528 | 20230927 | 103300 | 987922400 | 4000 | 4000 | 4000 | 3995 | 378 |
| 529 | 20230927 | 103200 | 986410650 | 4010 | 4010 | 4010 | 4010 | 482 |
| 530 | 20230927 | 103100 | 984477830 | 4015 | 4010 | 4015 | 4010 | 236 |
| 531 | 20230927 | 103000 | 983530965 | 4010 | 4010 | 4010 | 4010 | 4651 |
| 532 | 20230927 | 102900 | 964880455 | 4010 | 4005 | 4015 | 4005 | 1413 |
| 533 | 20230927 | 102800 | 959216755 | 4010 | 4005 | 4010 | 4005 | 1374 |
| 534 | 20230927 | 102700 | 953708550 | 4005 | 4000 | 4005 | 3990 | 1729 |
| 535 | 20230927 | 102600 | 946799435 | 4000 | 3985 | 4000 | 3985 | 1419 |
| 536 | 20230927 | 102500 | 941137915 | 3985 | 3980 | 3985 | 3980 | 352 |
| 537 | 20230927 | 102400 | 939736200 | 3985 | 3985 | 3985 | 3980 | 113 |
| 538 | 20230927 | 102300 | 939286395 | 3985 | 3970 | 3985 | 3970 | 2482 |
| 539 | 20230927 | 102200 | 929410340 | 3965 | 3965 | 3965 | 3965 | 1622 |
| 540 | 20230927 | 102100 | 922979110 | 3965 | 3970 | 3970 | 3965 | 231 |
| 541 | 20230927 | 102000 | 922063040 | 3965 | 3970 | 3970 | 3965 | 1197 |
| 542 | 20230927 | 101900 | 917311840 | 3970 | 3950 | 3970 | 3950 | 268 |
| 543 | 20230927 | 101800 | 916249365 | 3960 | 3950 | 3960 | 3950 | 7538 |
| 544 | 20230927 | 101700 | 886465705 | 3945 | 3945 | 3945 | 3945 | 3739 |
| 545 | 20230927 | 101600 | 871715350 | 3940 | 3940 | 3940 | 3935 | 1089 |
| 546 | 20230927 | 101500 | 867424805 | 3940 | 3940 | 3940 | 3940 | 83 |
| 547 | 20230927 | 101400 | 867097785 | 3930 | 3940 | 3940 | 3930 | 1623 |
| 548 | 20230927 | 101300 | 860716635 | 3930 | 3935 | 3935 | 3930 | 913 |
| 549 | 20230927 | 101200 | 857125480 | 3935 | 3930 | 3935 | 3930 | 843 |
| 550 | 20230927 | 101100 | 853809125 | 3930 | 3940 | 3940 | 3930 | 5141 |
| 551 | 20230927 | 101000 | 833604385 | 3940 | 3935 | 3940 | 3935 | 1265 |
| 552 | 20230927 | 100900 | 828624540 | 3930 | 3945 | 3945 | 3930 | 2059 |
| 553 | 20230927 | 100800 | 820526350 | 3935 | 3940 | 3940 | 3935 | 8 |
| 554 | 20230927 | 100700 | 820494865 | 3935 | 3935 | 3940 | 3935 | 4116 |
| 555 | 20230927 | 100600 | 804288420 | 3935 | 3935 | 3935 | 3935 | 85 |
| 556 | 20230927 | 100500 | 803953945 | 3935 | 3940 | 3940 | 3935 | 619 |
| 557 | 20230927 | 100400 | 801518170 | 3935 | 3935 | 3940 | 3935 | 156 |
| 558 | 20230927 | 100300 | 800904305 | 3935 | 3945 | 3945 | 3935 | 1096 |
| 559 | 20230927 | 100200 | 796591515 | 3945 | 3945 | 3945 | 3945 | 6 |
| 560 | 20230927 | 100100 | 796567845 | 3930 | 3930 | 3930 | 3930 | 170 |
| 561 | 20230927 | 100000 | 795899745 | 3945 | 3945 | 3945 | 3945 | 30 |
| 562 | 20230927 | 095900 | 795781395 | 3950 | 3935 | 3950 | 3930 | 2623 |
| 563 | 20230927 | 095800 | 785472860 | 3935 | 3935 | 3950 | 3935 | 1192 |
| 564 | 20230927 | 095700 | 780776490 | 3950 | 3950 | 3950 | 3920 | 5425 |
| 565 | 20230927 | 095600 | 759488425 | 3930 | 3935 | 3935 | 3930 | 4677 |
| 566 | 20230927 | 095500 | 741099230 | 3935 | 3950 | 3950 | 3935 | 1714 |
| 567 | 20230927 | 095400 | 734341330 | 3945 | 3945 | 3950 | 3945 | 168 |
| 568 | 20230927 | 095300 | 733678515 | 3950 | 3950 | 3950 | 3950 | 115 |
| 569 | 20230927 | 095200 | 733224265 | 3950 | 3950 | 3950 | 3950 | 36 |
| 570 | 20230927 | 095100 | 733082065 | 3955 | 3955 | 3955 | 3950 | 8 |
| 571 | 20230927 | 095000 | 733050430 | 3955 | 3955 | 3955 | 3950 | 103 |
| 572 | 20230927 | 094900 | 732643565 | 3955 | 3955 | 3955 | 3950 | 52 |
| 573 | 20230927 | 094800 | 732437970 | 3955 | 3950 | 3955 | 3945 | 911 |
| 574 | 20230927 | 094700 | 728842965 | 3955 | 3955 | 3955 | 3955 | 7 |
| 575 | 20230927 | 094600 | 728815280 | 3955 | 3950 | 3955 | 3940 | 3002 |
| 576 | 20230927 | 094500 | 716978895 | 3955 | 3955 | 3955 | 3950 | 1768 |
| 577 | 20230927 | 094400 | 709989870 | 3955 | 3950 | 3955 | 3950 | 617 |
| 578 | 20230927 | 094300 | 707550970 | 3955 | 3955 | 3955 | 3950 | 365 |
| 579 | 20230927 | 094200 | 706108210 | 3955 | 3950 | 3955 | 3950 | 618 |
| 580 | 20230927 | 094100 | 703667100 | 3950 | 3950 | 3955 | 3950 | 1415 |
| 581 | 20230927 | 094000 | 698077815 | 3955 | 3940 | 3955 | 3940 | 1195 |
| 582 | 20230927 | 093900 | 693365040 | 3950 | 3945 | 3950 | 3945 | 356 |
| 583 | 20230927 | 093800 | 691960565 | 3945 | 3950 | 3950 | 3945 | 23 |
| 584 | 20230927 | 093700 | 691869770 | 3950 | 3940 | 3955 | 3935 | 506 |
| 585 | 20230927 | 093600 | 689873570 | 3955 | 3955 | 3955 | 3935 | 1115 |
| 586 | 20230927 | 093500 | 685483875 | 3955 | 3945 | 3955 | 3930 | 3329 |
| 587 | 20230927 | 093400 | 672383990 | 3960 | 3935 | 3960 | 3935 | 856 |
| 588 | 20230927 | 093300 | 669015605 | 3935 | 3950 | 3960 | 3930 | 1763 |
| 589 | 20230927 | 093200 | 662057325 | 3930 | 3935 | 3935 | 3930 | 1139 |
| 590 | 20230927 | 093100 | 657578910 | 3935 | 3930 | 3935 | 3925 | 1017 |
| 591 | 20230927 | 093000 | 653582945 | 3930 | 3930 | 3930 | 3930 | 990 |
| 592 | 20230927 | 092900 | 649692245 | 3935 | 3930 | 3935 | 3925 | 2153 |
| 593 | 20230927 | 092800 | 641228775 | 3920 | 3925 | 3925 | 3915 | 7322 |
| 594 | 20230927 | 092700 | 612557555 | 3925 | 3930 | 3930 | 3920 | 9222 |
| 595 | 20230927 | 092600 | 576380545 | 3930 | 3945 | 3945 | 3930 | 4861 |
| 596 | 20230927 | 092500 | 557264795 | 3950 | 3945 | 3950 | 3940 | 2755 |
| 597 | 20230927 | 092400 | 546402725 | 3980 | 3950 | 3980 | 3945 | 1526 |
| 598 | 20230927 | 092300 | 540370305 | 3980 | 3940 | 3985 | 3940 | 1609 |
| 599 | 20230927 | 092200 | 533969630 | 3940 | 3940 | 3940 | 3940 | 5405 |
| 600 | 20230927 | 092100 | 512673930 | 3940 | 3955 | 3955 | 3940 | 12852 |
| 601 | 20230927 | 092000 | 461956125 | 3980 | 3980 | 3980 | 3980 | 0 |
| 602 | 20230927 | 091900 | 461956125 | 3980 | 3975 | 3980 | 3975 | 4063 |
| 603 | 20230927 | 091800 | 445790440 | 3980 | 3945 | 3980 | 3945 | 84 |
| 604 | 20230927 | 091700 | 445457045 | 3980 | 3975 | 3985 | 3930 | 10192 |
| 605 | 20230927 | 091600 | 405269770 | 3955 | 3980 | 3985 | 3950 | 11369 |
| 606 | 20230927 | 091500 | 360131800 | 3980 | 3990 | 3990 | 3980 | 8851 |
| 607 | 20230927 | 091400 | 324870860 | 3990 | 3990 | 4000 | 3985 | 935 |
| 608 | 20230927 | 091300 | 321137665 | 4000 | 4000 | 4000 | 3990 | 824 |
| 609 | 20230927 | 091200 | 317844810 | 3995 | 3985 | 4000 | 3980 | 8604 |
| 610 | 20230927 | 091100 | 283536430 | 3985 | 3980 | 3990 | 3980 | 1174 |
| 611 | 20230927 | 091000 | 278858900 | 3980 | 3985 | 3985 | 3970 | 2272 |
| 612 | 20230927 | 090900 | 269817855 | 3985 | 3995 | 4000 | 3985 | 1009 |
| 613 | 20230927 | 090800 | 265792875 | 3995 | 3965 | 3995 | 3960 | 1502 |
| 614 | 20230927 | 090700 | 259808400 | 3965 | 3930 | 3965 | 3930 | 1714 |
| 615 | 20230927 | 090600 | 253052765 | 3925 | 3960 | 3965 | 3925 | 7591 |
| 616 | 20230927 | 090500 | 223167240 | 3965 | 3955 | 3965 | 3925 | 2514 |
| 617 | 20230927 | 090400 | 213232670 | 3955 | 3925 | 3955 | 3920 | 16964 |
| 618 | 20230927 | 090300 | 146622870 | 3925 | 3960 | 3960 | 3925 | 4678 |
| 619 | 20230927 | 090200 | 128233900 | 3930 | 3965 | 3970 | 3925 | 808 |
| 620 | 20230927 | 090100 | 125049515 | 3925 | 3935 | 3965 | 3920 | 9335 |
| 621 | 20230927 | 090000 | 88363085 | 3940 | 3925 | 3950 | 3915 | 22487 |