31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 3 | 20230927 | 193100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 4 | 20230927 | 193000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 5 | 20230927 | 192900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 6 | 20230927 | 192800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 7 | 20230927 | 192700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 8 | 20230927 | 192600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 9 | 20230927 | 192500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 10 | 20230927 | 192400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 11 | 20230927 | 192300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 12 | 20230927 | 192200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 13 | 20230927 | 192100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 14 | 20230927 | 192000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 15 | 20230927 | 191900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 16 | 20230927 | 191800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 17 | 20230927 | 191700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 18 | 20230927 | 191600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 19 | 20230927 | 191500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 20 | 20230927 | 191400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 21 | 20230927 | 191300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 22 | 20230927 | 191200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 23 | 20230927 | 191100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 24 | 20230927 | 191000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 25 | 20230927 | 190900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 26 | 20230927 | 190800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 27 | 20230927 | 190700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 28 | 20230927 | 190600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 29 | 20230927 | 190500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 30 | 20230927 | 190400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 31 | 20230927 | 190300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 32 | 20230927 | 190200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 33 | 20230927 | 190100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 34 | 20230927 | 190000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 35 | 20230927 | 185900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 36 | 20230927 | 185800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 37 | 20230927 | 185700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 38 | 20230927 | 185600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 39 | 20230927 | 185500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 40 | 20230927 | 185400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 41 | 20230927 | 185300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 42 | 20230927 | 185200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 43 | 20230927 | 185100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 44 | 20230927 | 185000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 45 | 20230927 | 184900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 46 | 20230927 | 184800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 47 | 20230927 | 184700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 48 | 20230927 | 184600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 49 | 20230927 | 184500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 50 | 20230927 | 184400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 51 | 20230927 | 184300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 52 | 20230927 | 184200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 53 | 20230927 | 184100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 54 | 20230927 | 184000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 55 | 20230927 | 183900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 56 | 20230927 | 183800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 57 | 20230927 | 183700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 58 | 20230927 | 183600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 59 | 20230927 | 183500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 60 | 20230927 | 183400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 61 | 20230927 | 183300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 62 | 20230927 | 183200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 63 | 20230927 | 183100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 64 | 20230927 | 183000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 65 | 20230927 | 182900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 66 | 20230927 | 182800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 67 | 20230927 | 182700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 68 | 20230927 | 182600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 69 | 20230927 | 182500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 70 | 20230927 | 182400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 71 | 20230927 | 182300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 72 | 20230927 | 182200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 73 | 20230927 | 182100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 74 | 20230927 | 182000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 75 | 20230927 | 181900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 76 | 20230927 | 181800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 77 | 20230927 | 181700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 78 | 20230927 | 181600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 79 | 20230927 | 181500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 80 | 20230927 | 181400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 81 | 20230927 | 181300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 82 | 20230927 | 181200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 83 | 20230927 | 181100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 84 | 20230927 | 181000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 85 | 20230927 | 180900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 86 | 20230927 | 180800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 87 | 20230927 | 180700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 88 | 20230927 | 180600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 89 | 20230927 | 180500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 90 | 20230927 | 180400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 91 | 20230927 | 180300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 92 | 20230927 | 180200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 93 | 20230927 | 180100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 94 | 20230927 | 180000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 95 | 20230927 | 175900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 96 | 20230927 | 175800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 97 | 20230927 | 175700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 98 | 20230927 | 175600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 99 | 20230927 | 175500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 100 | 20230927 | 175400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 101 | 20230927 | 175300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 102 | 20230927 | 175200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 103 | 20230927 | 175100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 104 | 20230927 | 175000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 105 | 20230927 | 174900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 106 | 20230927 | 174800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 107 | 20230927 | 174700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 108 | 20230927 | 174600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 109 | 20230927 | 174500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 110 | 20230927 | 174400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 111 | 20230927 | 174300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 112 | 20230927 | 174200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 113 | 20230927 | 174100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 114 | 20230927 | 174000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 115 | 20230927 | 173900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 116 | 20230927 | 173800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 117 | 20230927 | 173700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 118 | 20230927 | 173600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 119 | 20230927 | 173500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 120 | 20230927 | 173400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 121 | 20230927 | 173300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 122 | 20230927 | 173200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 123 | 20230927 | 173100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 124 | 20230927 | 173000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 125 | 20230927 | 172900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 126 | 20230927 | 172800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 127 | 20230927 | 172700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 128 | 20230927 | 172600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 129 | 20230927 | 172500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 130 | 20230927 | 172400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 131 | 20230927 | 172300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 132 | 20230927 | 172200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 133 | 20230927 | 172100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 134 | 20230927 | 172000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 135 | 20230927 | 171900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 136 | 20230927 | 171800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 137 | 20230927 | 171700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 138 | 20230927 | 171600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 139 | 20230927 | 171500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 140 | 20230927 | 171400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 141 | 20230927 | 171300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 142 | 20230927 | 171200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 143 | 20230927 | 171100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 144 | 20230927 | 171000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 145 | 20230927 | 170900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 146 | 20230927 | 170800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 147 | 20230927 | 170700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 148 | 20230927 | 170600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 149 | 20230927 | 170500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 150 | 20230927 | 170400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 151 | 20230927 | 170300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 152 | 20230927 | 170200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 153 | 20230927 | 170100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 154 | 20230927 | 170000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 155 | 20230927 | 165900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 156 | 20230927 | 165800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 157 | 20230927 | 165700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 158 | 20230927 | 165600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 159 | 20230927 | 165500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 160 | 20230927 | 165400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 161 | 20230927 | 165300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 162 | 20230927 | 165200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 163 | 20230927 | 165100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 164 | 20230927 | 165000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 165 | 20230927 | 164900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 166 | 20230927 | 164800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 167 | 20230927 | 164700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 168 | 20230927 | 164600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 169 | 20230927 | 164500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 170 | 20230927 | 164400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 171 | 20230927 | 164300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 172 | 20230927 | 164200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 173 | 20230927 | 164100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 174 | 20230927 | 164000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 175 | 20230927 | 163900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 176 | 20230927 | 163800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 177 | 20230927 | 163700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 178 | 20230927 | 163600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 179 | 20230927 | 163500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 180 | 20230927 | 163400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 181 | 20230927 | 163300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 182 | 20230927 | 163200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 183 | 20230927 | 163100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 184 | 20230927 | 163000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 185 | 20230927 | 162900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 186 | 20230927 | 162800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 187 | 20230927 | 162700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 188 | 20230927 | 162600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 189 | 20230927 | 162500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 190 | 20230927 | 162400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 191 | 20230927 | 162300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 192 | 20230927 | 162200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 193 | 20230927 | 162100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 194 | 20230927 | 162000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 195 | 20230927 | 161900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 196 | 20230927 | 161800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 197 | 20230927 | 161700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 198 | 20230927 | 161600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 199 | 20230927 | 161500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 200 | 20230927 | 161400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 201 | 20230927 | 161300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 202 | 20230927 | 161200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 203 | 20230927 | 161100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 204 | 20230927 | 161000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 205 | 20230927 | 160900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 206 | 20230927 | 160800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 207 | 20230927 | 160700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 208 | 20230927 | 160600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 209 | 20230927 | 160500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20230927 | 160400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20230927 | 160300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20230927 | 160200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 213 | 20230927 | 160100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20230927 | 160000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 215 | 20230927 | 155900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 216 | 20230927 | 155800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 217 | 20230927 | 155700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 218 | 20230927 | 155600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 219 | 20230927 | 155500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 220 | 20230927 | 155400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 221 | 20230927 | 155300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 222 | 20230927 | 155200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 223 | 20230927 | 155100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 224 | 20230927 | 155000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 225 | 20230927 | 154900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 226 | 20230927 | 154800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 227 | 20230927 | 154700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 228 | 20230927 | 154600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 229 | 20230927 | 154500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 230 | 20230927 | 154400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 231 | 20230927 | 154300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 232 | 20230927 | 154200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 233 | 20230927 | 154100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20230927 | 154000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20230927 | 153900 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20230927 | 153800 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 237 | 20230927 | 153700 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 238 | 20230927 | 153600 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 239 | 20230927 | 153500 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 240 | 20230927 | 153400 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 241 | 20230927 | 153300 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 242 | 20230927 | 153200 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 243 | 20230927 | 153100 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 244 | 20230927 | 153000 | 2390738210 | 2545 | 2545 | 2545 | 2545 | 13937 |
| 245 | 20230927 | 152900 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 246 | 20230927 | 152800 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 247 | 20230927 | 152700 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 248 | 20230927 | 152600 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 249 | 20230927 | 152500 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 250 | 20230927 | 152400 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 251 | 20230927 | 152300 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 252 | 20230927 | 152200 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 253 | 20230927 | 152100 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 254 | 20230927 | 152000 | 2355268545 | 2545 | 2545 | 2545 | 2545 | 0 |
| 255 | 20230927 | 151900 | 2355268545 | 2545 | 2545 | 2545 | 2535 | 4630 |
| 256 | 20230927 | 151800 | 2343503730 | 2545 | 2535 | 2545 | 2530 | 13147 |
| 257 | 20230927 | 151700 | 2310099985 | 2525 | 2530 | 2535 | 2520 | 1135 |
| 258 | 20230927 | 151600 | 2307225955 | 2520 | 2510 | 2520 | 2510 | 2471 |
| 259 | 20230927 | 151500 | 2300999320 | 2515 | 2520 | 2520 | 2510 | 1111 |
| 260 | 20230927 | 151400 | 2298202230 | 2525 | 2530 | 2530 | 2525 | 179 |
| 261 | 20230927 | 151300 | 2297749505 | 2535 | 2515 | 2535 | 2515 | 3123 |
| 262 | 20230927 | 151200 | 2289881615 | 2515 | 2510 | 2515 | 2505 | 1911 |
| 263 | 20230927 | 151100 | 2285094340 | 2515 | 2515 | 2515 | 2515 | 1 |
| 264 | 20230927 | 151000 | 2285091825 | 2505 | 2510 | 2515 | 2505 | 702 |
| 265 | 20230927 | 150900 | 2283330805 | 2515 | 2515 | 2515 | 2515 | 52 |
| 266 | 20230927 | 150800 | 2283200025 | 2515 | 2515 | 2515 | 2515 | 147 |
| 267 | 20230927 | 150700 | 2282830320 | 2515 | 2515 | 2515 | 2515 | 13 |
| 268 | 20230927 | 150600 | 2282797625 | 2515 | 2505 | 2515 | 2505 | 1007 |
| 269 | 20230927 | 150500 | 2280265090 | 2515 | 2510 | 2515 | 2500 | 1366 |
| 270 | 20230927 | 150400 | 2276845105 | 2515 | 2515 | 2515 | 2510 | 254 |
| 271 | 20230927 | 150300 | 2276207055 | 2510 | 2510 | 2510 | 2510 | 13 |
| 272 | 20230927 | 150200 | 2276174425 | 2500 | 2515 | 2515 | 2490 | 4670 |
| 273 | 20230927 | 150100 | 2264509435 | 2510 | 2505 | 2510 | 2505 | 426 |
| 274 | 20230927 | 150000 | 2263441155 | 2510 | 2525 | 2525 | 2510 | 12118 |
| 275 | 20230927 | 145900 | 2232965820 | 2530 | 2530 | 2530 | 2525 | 1201 |
| 276 | 20230927 | 145800 | 2229929290 | 2530 | 2530 | 2530 | 2530 | 3805 |
| 277 | 20230927 | 145700 | 2220302640 | 2530 | 2530 | 2530 | 2530 | 937 |
| 278 | 20230927 | 145600 | 2217932030 | 2535 | 2535 | 2535 | 2535 | 1 |
| 279 | 20230927 | 145500 | 2217929495 | 2540 | 2530 | 2540 | 2530 | 711 |
| 280 | 20230927 | 145400 | 2216130520 | 2530 | 2540 | 2540 | 2530 | 3505 |
| 281 | 20230927 | 145300 | 2207250100 | 2545 | 2540 | 2545 | 2540 | 1105 |
| 282 | 20230927 | 145200 | 2204443395 | 2540 | 2540 | 2540 | 2540 | 1495 |
| 283 | 20230927 | 145100 | 2200646095 | 2540 | 2540 | 2540 | 2540 | 3144 |
| 284 | 20230927 | 145000 | 2192660335 | 2540 | 2540 | 2540 | 2540 | 278 |
| 285 | 20230927 | 144900 | 2191954215 | 2540 | 2540 | 2540 | 2540 | 0 |
| 286 | 20230927 | 144800 | 2191954215 | 2540 | 2540 | 2540 | 2540 | 5 |
| 287 | 20230927 | 144700 | 2191941515 | 2540 | 2540 | 2540 | 2540 | 0 |
| 288 | 20230927 | 144600 | 2191941515 | 2540 | 2540 | 2540 | 2540 | 2 |
| 289 | 20230927 | 144500 | 2191936435 | 2530 | 2530 | 2530 | 2530 | 20 |
| 290 | 20230927 | 144400 | 2191885835 | 2530 | 2535 | 2535 | 2530 | 11100 |
| 291 | 20230927 | 144300 | 2163801680 | 2535 | 2535 | 2540 | 2535 | 1345 |
| 292 | 20230927 | 144200 | 2160391600 | 2540 | 2540 | 2540 | 2540 | 148 |
| 293 | 20230927 | 144100 | 2160015680 | 2540 | 2535 | 2540 | 2535 | 972 |
| 294 | 20230927 | 144000 | 2157550900 | 2540 | 2540 | 2540 | 2540 | 300 |
| 295 | 20230927 | 143900 | 2156788900 | 2540 | 2540 | 2540 | 2540 | 549 |
| 296 | 20230927 | 143800 | 2155394440 | 2540 | 2540 | 2540 | 2540 | 21 |
| 297 | 20230927 | 143700 | 2155341100 | 2540 | 2545 | 2545 | 2540 | 501 |
| 298 | 20230927 | 143600 | 2154066060 | 2545 | 2545 | 2545 | 2540 | 7 |
| 299 | 20230927 | 143500 | 2154048270 | 2540 | 2540 | 2540 | 2540 | 241 |
| 300 | 20230927 | 143400 | 2153436130 | 2540 | 2535 | 2540 | 2535 | 1824 |
| 301 | 20230927 | 143300 | 2148808075 | 2535 | 2535 | 2535 | 2535 | 50 |
| 302 | 20230927 | 143200 | 2148681325 | 2535 | 2535 | 2535 | 2535 | 0 |
| 303 | 20230927 | 143100 | 2148681325 | 2535 | 2535 | 2535 | 2535 | 160 |
| 304 | 20230927 | 143000 | 2148275725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 305 | 20230927 | 142900 | 2148275725 | 2535 | 2535 | 2545 | 2535 | 836 |
| 306 | 20230927 | 142800 | 2146156455 | 2545 | 2545 | 2545 | 2545 | 0 |
| 307 | 20230927 | 142700 | 2146156455 | 2545 | 2535 | 2545 | 2535 | 671 |
| 308 | 20230927 | 142600 | 2144455450 | 2535 | 2535 | 2535 | 2535 | 1642 |
| 309 | 20230927 | 142500 | 2140292980 | 2545 | 2545 | 2545 | 2545 | 1 |
| 310 | 20230927 | 142400 | 2140290435 | 2535 | 2535 | 2545 | 2535 | 51 |
| 311 | 20230927 | 142300 | 2140161140 | 2545 | 2545 | 2545 | 2545 | 0 |
| 312 | 20230927 | 142200 | 2140161140 | 2545 | 2535 | 2545 | 2535 | 75 |
| 313 | 20230927 | 142100 | 2139971005 | 2545 | 2540 | 2545 | 2535 | 1519 |
| 314 | 20230927 | 142000 | 2136118290 | 2545 | 2545 | 2545 | 2545 | 0 |
| 315 | 20230927 | 141900 | 2136118290 | 2545 | 2545 | 2545 | 2545 | 2 |
| 316 | 20230927 | 141800 | 2136113200 | 2540 | 2540 | 2540 | 2540 | 347 |
| 317 | 20230927 | 141700 | 2135231820 | 2550 | 2550 | 2550 | 2550 | 0 |
| 318 | 20230927 | 141600 | 2135231820 | 2550 | 2550 | 2550 | 2550 | 1000 |
| 319 | 20230927 | 141500 | 2132681820 | 2555 | 2540 | 2555 | 2540 | 270 |
| 320 | 20230927 | 141400 | 2131996005 | 2535 | 2545 | 2545 | 2535 | 900 |
| 321 | 20230927 | 141300 | 2129705985 | 2560 | 2560 | 2560 | 2545 | 4273 |
| 322 | 20230927 | 141200 | 2118809430 | 2560 | 2560 | 2560 | 2560 | 10 |
| 323 | 20230927 | 141100 | 2118783830 | 2550 | 2550 | 2560 | 2550 | 4212 |
| 324 | 20230927 | 141000 | 2108043220 | 2550 | 2560 | 2560 | 2550 | 433 |
| 325 | 20230927 | 140900 | 2106936390 | 2565 | 2565 | 2565 | 2565 | 1 |
| 326 | 20230927 | 140800 | 2106933825 | 2560 | 2565 | 2565 | 2560 | 39 |
| 327 | 20230927 | 140700 | 2106833980 | 2560 | 2570 | 2570 | 2560 | 8679 |
| 328 | 20230927 | 140600 | 2084534380 | 2570 | 2570 | 2575 | 2570 | 4875 |
| 329 | 20230927 | 140500 | 2071994290 | 2560 | 2565 | 2575 | 2560 | 8022 |
| 330 | 20230927 | 140400 | 2051406045 | 2565 | 2550 | 2565 | 2545 | 6459 |
| 331 | 20230927 | 140300 | 2034893860 | 2550 | 2535 | 2550 | 2535 | 80 |
| 332 | 20230927 | 140200 | 2034691045 | 2550 | 2550 | 2550 | 2550 | 1 |
| 333 | 20230927 | 140100 | 2034688495 | 2540 | 2540 | 2540 | 2540 | 488 |
| 334 | 20230927 | 140000 | 2033448975 | 2550 | 2545 | 2550 | 2540 | 2011 |
| 335 | 20230927 | 135900 | 2028339895 | 2545 | 2550 | 2550 | 2545 | 54 |
| 336 | 20230927 | 135800 | 2028202460 | 2545 | 2545 | 2555 | 2545 | 611 |
| 337 | 20230927 | 135700 | 2026644845 | 2545 | 2550 | 2550 | 2545 | 650 |
| 338 | 20230927 | 135600 | 2024988490 | 2555 | 2550 | 2555 | 2550 | 499 |
| 339 | 20230927 | 135500 | 2023715985 | 2550 | 2550 | 2550 | 2545 | 1355 |
| 340 | 20230927 | 135400 | 2020261545 | 2550 | 2545 | 2550 | 2545 | 3134 |
| 341 | 20230927 | 135300 | 2012282610 | 2540 | 2540 | 2540 | 2540 | 3842 |
| 342 | 20230927 | 135200 | 2002523930 | 2535 | 2535 | 2535 | 2530 | 1045 |
| 343 | 20230927 | 135100 | 1999876305 | 2535 | 2535 | 2535 | 2535 | 230 |
| 344 | 20230927 | 135000 | 1999293255 | 2540 | 2540 | 2540 | 2540 | 16 |
| 345 | 20230927 | 134900 | 1999252615 | 2540 | 2535 | 2540 | 2535 | 601 |
| 346 | 20230927 | 134800 | 1997727670 | 2535 | 2535 | 2535 | 2535 | 1 |
| 347 | 20230927 | 134700 | 1997725135 | 2530 | 2535 | 2535 | 2530 | 514 |
| 348 | 20230927 | 134600 | 1996422210 | 2535 | 2520 | 2535 | 2520 | 5439 |
| 349 | 20230927 | 134500 | 1982680290 | 2520 | 2520 | 2525 | 2510 | 508 |
| 350 | 20230927 | 134400 | 1981403390 | 2530 | 2530 | 2530 | 2530 | 20 |
| 351 | 20230927 | 134300 | 1981352790 | 2530 | 2530 | 2530 | 2530 | 100 |
| 352 | 20230927 | 134200 | 1981099790 | 2530 | 2525 | 2530 | 2520 | 8910 |
| 353 | 20230927 | 134100 | 1958602320 | 2515 | 2520 | 2520 | 2515 | 245 |
| 354 | 20230927 | 134000 | 1957985920 | 2525 | 2520 | 2525 | 2520 | 581 |
| 355 | 20230927 | 133900 | 1956518965 | 2525 | 2505 | 2525 | 2505 | 1167 |
| 356 | 20230927 | 133800 | 1953577290 | 2510 | 2515 | 2515 | 2500 | 4632 |
| 357 | 20230927 | 133700 | 1941959865 | 2520 | 2515 | 2525 | 2515 | 1217 |
| 358 | 20230927 | 133600 | 1938893090 | 2525 | 2525 | 2525 | 2525 | 113 |
| 359 | 20230927 | 133500 | 1938607765 | 2525 | 2525 | 2525 | 2525 | 0 |
| 360 | 20230927 | 133400 | 1938607765 | 2525 | 2525 | 2525 | 2525 | 197 |
| 361 | 20230927 | 133300 | 1938110340 | 2530 | 2530 | 2530 | 2530 | 200 |
| 362 | 20230927 | 133200 | 1937604340 | 2535 | 2530 | 2535 | 2510 | 4703 |
| 363 | 20230927 | 133100 | 1925765520 | 2520 | 2530 | 2535 | 2520 | 604 |
| 364 | 20230927 | 133000 | 1924237420 | 2535 | 2530 | 2535 | 2530 | 644 |
| 365 | 20230927 | 132900 | 1922605890 | 2530 | 2535 | 2535 | 2530 | 77 |
| 366 | 20230927 | 132800 | 1922410715 | 2535 | 2535 | 2535 | 2535 | 339 |
| 367 | 20230927 | 132700 | 1921551350 | 2535 | 2535 | 2535 | 2535 | 0 |
| 368 | 20230927 | 132600 | 1921551350 | 2535 | 2535 | 2535 | 2535 | 4 |
| 369 | 20230927 | 132500 | 1921541210 | 2540 | 2540 | 2540 | 2540 | 10 |
| 370 | 20230927 | 132400 | 1921515810 | 2540 | 2540 | 2540 | 2540 | 0 |
| 371 | 20230927 | 132300 | 1921515810 | 2540 | 2530 | 2540 | 2525 | 124 |
| 372 | 20230927 | 132200 | 1921202640 | 2525 | 2530 | 2530 | 2525 | 8 |
| 373 | 20230927 | 132100 | 1921182415 | 2540 | 2525 | 2540 | 2525 | 383 |
| 374 | 20230927 | 132000 | 1920210480 | 2545 | 2535 | 2545 | 2535 | 81 |
| 375 | 20230927 | 131900 | 1920005135 | 2535 | 2535 | 2535 | 2535 | 1005 |
| 376 | 20230927 | 131800 | 1917457460 | 2500 | 2535 | 2535 | 2500 | 3049 |
| 377 | 20230927 | 131700 | 1909778505 | 2535 | 2535 | 2535 | 2535 | 205 |
| 378 | 20230927 | 131600 | 1909258830 | 2540 | 2540 | 2545 | 2540 | 1234 |
| 379 | 20230927 | 131500 | 1906124435 | 2550 | 2545 | 2550 | 2545 | 220 |
| 380 | 20230927 | 131400 | 1905564065 | 2550 | 2540 | 2550 | 2540 | 258 |
| 381 | 20230927 | 131300 | 1904907500 | 2540 | 2535 | 2540 | 2535 | 1106 |
| 382 | 20230927 | 131200 | 1902098265 | 2545 | 2545 | 2545 | 2545 | 1005 |
| 383 | 20230927 | 131100 | 1899540540 | 2540 | 2540 | 2540 | 2540 | 107 |
| 384 | 20230927 | 131000 | 1899268760 | 2540 | 2535 | 2550 | 2535 | 238 |
| 385 | 20230927 | 130900 | 1898662455 | 2540 | 2520 | 2540 | 2515 | 1843 |
| 386 | 20230927 | 130800 | 1893985495 | 2520 | 2525 | 2525 | 2520 | 2000 |
| 387 | 20230927 | 130700 | 1888943000 | 2530 | 2530 | 2530 | 2530 | 10 |
| 388 | 20230927 | 130600 | 1888917700 | 2530 | 2525 | 2530 | 2525 | 30 |
| 389 | 20230927 | 130500 | 1888841900 | 2525 | 2530 | 2530 | 2525 | 10 |
| 390 | 20230927 | 130400 | 1888816610 | 2535 | 2540 | 2540 | 2535 | 4 |
| 391 | 20230927 | 130300 | 1888806460 | 2540 | 2535 | 2540 | 2530 | 297 |
| 392 | 20230927 | 130200 | 1888053575 | 2525 | 2540 | 2540 | 2525 | 2971 |
| 393 | 20230927 | 130100 | 1880510100 | 2540 | 2520 | 2540 | 2515 | 3767 |
| 394 | 20230927 | 130000 | 1870976550 | 2520 | 2530 | 2530 | 2520 | 283 |
| 395 | 20230927 | 125900 | 1870261460 | 2530 | 2530 | 2530 | 2530 | 0 |
| 396 | 20230927 | 125800 | 1870261460 | 2530 | 2525 | 2530 | 2525 | 13 |
| 397 | 20230927 | 125700 | 1870228600 | 2500 | 2520 | 2520 | 2500 | 4064 |
| 398 | 20230927 | 125600 | 1860024480 | 2520 | 2530 | 2535 | 2515 | 1056 |
| 399 | 20230927 | 125500 | 1857367990 | 2535 | 2535 | 2535 | 2535 | 0 |
| 400 | 20230927 | 125400 | 1857367990 | 2535 | 2520 | 2535 | 2515 | 990 |
| 401 | 20230927 | 125300 | 1854865220 | 2530 | 2520 | 2530 | 2520 | 9 |
| 402 | 20230927 | 125200 | 1854842490 | 2515 | 2535 | 2535 | 2515 | 2734 |
| 403 | 20230927 | 125100 | 1847957000 | 2540 | 2540 | 2540 | 2540 | 1450 |
| 404 | 20230927 | 125000 | 1844274000 | 2540 | 2530 | 2540 | 2530 | 275 |
| 405 | 20230927 | 124900 | 1843577840 | 2525 | 2540 | 2540 | 2525 | 3491 |
| 406 | 20230927 | 124800 | 1834743250 | 2550 | 2535 | 2550 | 2535 | 228 |
| 407 | 20230927 | 124700 | 1834165255 | 2535 | 2535 | 2535 | 2530 | 2620 |
| 408 | 20230927 | 124600 | 1827528535 | 2550 | 2535 | 2550 | 2535 | 146 |
| 409 | 20230927 | 124500 | 1827158270 | 2540 | 2540 | 2545 | 2540 | 859 |
| 410 | 20230927 | 124400 | 1824976375 | 2540 | 2550 | 2550 | 2540 | 384 |
| 411 | 20230927 | 124300 | 1824000740 | 2545 | 2545 | 2550 | 2545 | 290 |
| 412 | 20230927 | 124200 | 1823262665 | 2545 | 2555 | 2555 | 2545 | 1332 |
| 413 | 20230927 | 124100 | 1819868725 | 2555 | 2550 | 2555 | 2550 | 6000 |
| 414 | 20230927 | 124000 | 1804543405 | 2560 | 2560 | 2560 | 2560 | 0 |
| 415 | 20230927 | 123900 | 1804543405 | 2560 | 2560 | 2560 | 2560 | 0 |
| 416 | 20230927 | 123800 | 1804543405 | 2560 | 2550 | 2560 | 2535 | 1849 |
| 417 | 20230927 | 123700 | 1799842910 | 2545 | 2560 | 2565 | 2545 | 2638 |
| 418 | 20230927 | 123600 | 1793084295 | 2545 | 2540 | 2545 | 2540 | 336 |
| 419 | 20230927 | 123500 | 1792229205 | 2540 | 2545 | 2545 | 2540 | 670 |
| 420 | 20230927 | 123400 | 1790526435 | 2565 | 2560 | 2565 | 2540 | 452 |
| 421 | 20230927 | 123300 | 1789370610 | 2545 | 2545 | 2545 | 2545 | 424 |
| 422 | 20230927 | 123200 | 1788291530 | 2550 | 2535 | 2550 | 2535 | 746 |
| 423 | 20230927 | 123100 | 1786394780 | 2525 | 2535 | 2545 | 2525 | 2527 |
| 424 | 20230927 | 123000 | 1780002970 | 2545 | 2550 | 2550 | 2535 | 6077 |
| 425 | 20230927 | 122900 | 1764530905 | 2550 | 2555 | 2555 | 2550 | 843 |
| 426 | 20230927 | 122800 | 1762381110 | 2555 | 2550 | 2565 | 2550 | 2441 |
| 427 | 20230927 | 122700 | 1756156125 | 2565 | 2565 | 2565 | 2555 | 1781 |
| 428 | 20230927 | 122600 | 1751591125 | 2575 | 2565 | 2575 | 2550 | 6601 |
| 429 | 20230927 | 122500 | 1734625135 | 2565 | 2550 | 2570 | 2545 | 7002 |
| 430 | 20230927 | 122400 | 1716709880 | 2545 | 2565 | 2570 | 2545 | 10573 |
| 431 | 20230927 | 122300 | 1689555310 | 2565 | 2545 | 2565 | 2545 | 6509 |
| 432 | 20230927 | 122200 | 1672883030 | 2545 | 2560 | 2560 | 2530 | 7232 |
| 433 | 20230927 | 122100 | 1654483480 | 2540 | 2530 | 2560 | 2520 | 14540 |
| 434 | 20230927 | 122000 | 1617415095 | 2530 | 2530 | 2535 | 2525 | 1699 |
| 435 | 20230927 | 121900 | 1613117280 | 2535 | 2540 | 2540 | 2525 | 11094 |
| 436 | 20230927 | 121800 | 1585042035 | 2545 | 2530 | 2550 | 2525 | 24788 |
| 437 | 20230927 | 121700 | 1521954970 | 2525 | 2535 | 2535 | 2520 | 1294 |
| 438 | 20230927 | 121600 | 1518677040 | 2520 | 2520 | 2535 | 2520 | 1729 |
| 439 | 20230927 | 121500 | 1514301025 | 2515 | 2540 | 2540 | 2515 | 1777 |
| 440 | 20230927 | 121400 | 1509810225 | 2535 | 2530 | 2545 | 2525 | 5664 |
| 441 | 20230927 | 121300 | 1495459665 | 2545 | 2525 | 2545 | 2525 | 9721 |
| 442 | 20230927 | 121200 | 1470760765 | 2525 | 2515 | 2535 | 2515 | 3301 |
| 443 | 20230927 | 121100 | 1462417805 | 2520 | 2520 | 2520 | 2520 | 1414 |
| 444 | 20230927 | 121000 | 1458854525 | 2530 | 2515 | 2530 | 2515 | 740 |
| 445 | 20230927 | 120900 | 1456985210 | 2515 | 2510 | 2515 | 2510 | 187 |
| 446 | 20230927 | 120800 | 1456515060 | 2510 | 2500 | 2510 | 2500 | 2221 |
| 447 | 20230927 | 120700 | 1450950805 | 2500 | 2535 | 2535 | 2500 | 9399 |
| 448 | 20230927 | 120600 | 1427364525 | 2535 | 2490 | 2535 | 2490 | 26057 |
| 449 | 20230927 | 120500 | 1361764580 | 2485 | 2495 | 2495 | 2485 | 1048 |
| 450 | 20230927 | 120400 | 1359158090 | 2495 | 2495 | 2495 | 2495 | 81 |
| 451 | 20230927 | 120300 | 1358955995 | 2500 | 2505 | 2505 | 2500 | 5335 |
| 452 | 20230927 | 120200 | 1345618005 | 2500 | 2495 | 2505 | 2465 | 12592 |
| 453 | 20230927 | 120100 | 1314213225 | 2505 | 2500 | 2505 | 2495 | 24818 |
| 454 | 20230927 | 120000 | 1252048655 | 2500 | 2470 | 2505 | 2470 | 25858 |
| 455 | 20230927 | 115900 | 1187676295 | 2465 | 2465 | 2465 | 2465 | 0 |
| 456 | 20230927 | 115800 | 1187676295 | 2465 | 2465 | 2465 | 2465 | 0 |
| 457 | 20230927 | 115700 | 1187676295 | 2465 | 2460 | 2465 | 2460 | 1618 |
| 458 | 20230927 | 115600 | 1183694315 | 2460 | 2455 | 2460 | 2455 | 22 |
| 459 | 20230927 | 115500 | 1183640280 | 2455 | 2455 | 2455 | 2455 | 0 |
| 460 | 20230927 | 115400 | 1183640280 | 2455 | 2455 | 2455 | 2455 | 105 |
| 461 | 20230927 | 115300 | 1183382505 | 2455 | 2455 | 2455 | 2455 | 54 |
| 462 | 20230927 | 115200 | 1183249935 | 2455 | 2455 | 2455 | 2455 | 1683 |
| 463 | 20230927 | 115100 | 1179118170 | 2460 | 2460 | 2460 | 2460 | 10 |
| 464 | 20230927 | 115000 | 1179093570 | 2455 | 2455 | 2455 | 2455 | 1 |
| 465 | 20230927 | 114900 | 1179091115 | 2460 | 2460 | 2460 | 2460 | 0 |
| 466 | 20230927 | 114800 | 1179091115 | 2460 | 2460 | 2460 | 2460 | 0 |
| 467 | 20230927 | 114700 | 1179091115 | 2460 | 2460 | 2460 | 2460 | 0 |
| 468 | 20230927 | 114600 | 1179091115 | 2460 | 2460 | 2460 | 2460 | 20 |
| 469 | 20230927 | 114500 | 1179041915 | 2460 | 2460 | 2460 | 2460 | 20 |
| 470 | 20230927 | 114400 | 1178992715 | 2465 | 2465 | 2465 | 2465 | 49 |
| 471 | 20230927 | 114300 | 1178871930 | 2460 | 2460 | 2460 | 2460 | 1 |
| 472 | 20230927 | 114200 | 1178869470 | 2460 | 2460 | 2465 | 2460 | 68 |
| 473 | 20230927 | 114100 | 1178701940 | 2465 | 2460 | 2465 | 2460 | 579 |
| 474 | 20230927 | 114000 | 1177274920 | 2460 | 2460 | 2460 | 2460 | 1781 |
| 475 | 20230927 | 113900 | 1172893660 | 2445 | 2450 | 2450 | 2445 | 450 |
| 476 | 20230927 | 113800 | 1171793400 | 2445 | 2450 | 2450 | 2445 | 98 |
| 477 | 20230927 | 113700 | 1171553450 | 2450 | 2450 | 2450 | 2450 | 0 |
| 478 | 20230927 | 113600 | 1171553450 | 2450 | 2450 | 2450 | 2450 | 0 |
| 479 | 20230927 | 113500 | 1171553450 | 2450 | 2450 | 2450 | 2450 | 5 |
| 480 | 20230927 | 113400 | 1171541200 | 2445 | 2445 | 2445 | 2445 | 0 |
| 481 | 20230927 | 113300 | 1171541200 | 2445 | 2445 | 2445 | 2445 | 0 |
| 482 | 20230927 | 113200 | 1171541200 | 2445 | 2445 | 2445 | 2445 | 0 |
| 483 | 20230927 | 113100 | 1171541200 | 2445 | 2445 | 2445 | 2445 | 1 |
| 484 | 20230927 | 113000 | 1171538755 | 2450 | 2450 | 2450 | 2450 | 1 |
| 485 | 20230927 | 112900 | 1171536305 | 2445 | 2450 | 2450 | 2445 | 58 |
| 486 | 20230927 | 112800 | 1171394295 | 2450 | 2450 | 2450 | 2450 | 20 |
| 487 | 20230927 | 112700 | 1171345295 | 2450 | 2450 | 2450 | 2450 | 10 |
| 488 | 20230927 | 112600 | 1171320795 | 2445 | 2445 | 2445 | 2445 | 0 |
| 489 | 20230927 | 112500 | 1171320795 | 2445 | 2445 | 2445 | 2445 | 476 |
| 490 | 20230927 | 112400 | 1170156975 | 2445 | 2445 | 2445 | 2445 | 5 |
| 491 | 20230927 | 112300 | 1170144750 | 2450 | 2445 | 2450 | 2445 | 974 |
| 492 | 20230927 | 112200 | 1167760510 | 2435 | 2435 | 2435 | 2435 | 0 |
| 493 | 20230927 | 112100 | 1167760510 | 2435 | 2435 | 2435 | 2435 | 0 |
| 494 | 20230927 | 112000 | 1167760510 | 2435 | 2435 | 2435 | 2435 | 0 |
| 495 | 20230927 | 111900 | 1167760510 | 2435 | 2435 | 2440 | 2425 | 371 |
| 496 | 20230927 | 111800 | 1166856870 | 2435 | 2425 | 2435 | 2425 | 136 |
| 497 | 20230927 | 111700 | 1166526790 | 2430 | 2435 | 2435 | 2430 | 12332 |
| 498 | 20230927 | 111600 | 1136543400 | 2435 | 2435 | 2435 | 2435 | 321 |
| 499 | 20230927 | 111500 | 1135761765 | 2435 | 2435 | 2435 | 2435 | 0 |
| 500 | 20230927 | 111400 | 1135761765 | 2435 | 2435 | 2435 | 2435 | 0 |
| 501 | 20230927 | 111300 | 1135761765 | 2435 | 2435 | 2435 | 2435 | 414 |
| 502 | 20230927 | 111200 | 1134753675 | 2435 | 2435 | 2435 | 2435 | 93 |
| 503 | 20230927 | 111100 | 1134527220 | 2435 | 2435 | 2435 | 2435 | 576 |
| 504 | 20230927 | 111000 | 1133124660 | 2435 | 2445 | 2445 | 2435 | 962 |
| 505 | 20230927 | 110900 | 1130782160 | 2445 | 2440 | 2445 | 2435 | 375 |
| 506 | 20230927 | 110800 | 1129868215 | 2445 | 2445 | 2445 | 2445 | 0 |
| 507 | 20230927 | 110700 | 1129868215 | 2445 | 2445 | 2445 | 2445 | 0 |
| 508 | 20230927 | 110600 | 1129868215 | 2445 | 2440 | 2445 | 2440 | 67 |
| 509 | 20230927 | 110500 | 1129704450 | 2440 | 2440 | 2440 | 2440 | 0 |
| 510 | 20230927 | 110400 | 1129704450 | 2440 | 2440 | 2440 | 2440 | 0 |
| 511 | 20230927 | 110300 | 1129704450 | 2440 | 2440 | 2440 | 2440 | 0 |
| 512 | 20230927 | 110200 | 1129704450 | 2440 | 2440 | 2440 | 2440 | 0 |
| 513 | 20230927 | 110100 | 1129704450 | 2440 | 2440 | 2440 | 2440 | 2 |
| 514 | 20230927 | 110000 | 1129699570 | 2440 | 2440 | 2440 | 2440 | 50 |
| 515 | 20230927 | 105900 | 1129577570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 516 | 20230927 | 105800 | 1129577570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 517 | 20230927 | 105700 | 1129577570 | 2440 | 2440 | 2440 | 2440 | 1 |
| 518 | 20230927 | 105600 | 1129575130 | 2450 | 2450 | 2450 | 2450 | 11 |
| 519 | 20230927 | 105500 | 1129548180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 520 | 20230927 | 105400 | 1129548180 | 2440 | 2435 | 2440 | 2430 | 6962 |
| 521 | 20230927 | 105300 | 1112595275 | 2435 | 2435 | 2435 | 2435 | 1693 |
| 522 | 20230927 | 105200 | 1108472820 | 2435 | 2435 | 2440 | 2435 | 14 |
| 523 | 20230927 | 105100 | 1108438705 | 2435 | 2440 | 2440 | 2435 | 1866 |
| 524 | 20230927 | 105000 | 1103888760 | 2440 | 2440 | 2440 | 2440 | 8 |
| 525 | 20230927 | 104900 | 1103869240 | 2435 | 2440 | 2440 | 2435 | 1245 |
| 526 | 20230927 | 104800 | 1100837375 | 2440 | 2450 | 2450 | 2440 | 275 |
| 527 | 20230927 | 104700 | 1100166355 | 2440 | 2440 | 2450 | 2435 | 4116 |
| 528 | 20230927 | 104600 | 1090123205 | 2450 | 2455 | 2455 | 2440 | 3922 |
| 529 | 20230927 | 104500 | 1080553500 | 2450 | 2440 | 2450 | 2440 | 33 |
| 530 | 20230927 | 104400 | 1080472670 | 2455 | 2455 | 2455 | 2435 | 27096 |
| 531 | 20230927 | 104300 | 1014263560 | 2465 | 2465 | 2465 | 2465 | 0 |
| 532 | 20230927 | 104200 | 1014263560 | 2465 | 2465 | 2465 | 2465 | 0 |
| 533 | 20230927 | 104100 | 1014263560 | 2465 | 2455 | 2465 | 2455 | 2 |
| 534 | 20230927 | 104000 | 1014258640 | 2465 | 2465 | 2465 | 2465 | 0 |
| 535 | 20230927 | 103900 | 1014258640 | 2465 | 2460 | 2465 | 2455 | 404 |
| 536 | 20230927 | 103800 | 1013265295 | 2460 | 2460 | 2460 | 2460 | 801 |
| 537 | 20230927 | 103700 | 1011294835 | 2460 | 2455 | 2460 | 2450 | 693 |
| 538 | 20230927 | 103600 | 1009592200 | 2455 | 2455 | 2465 | 2455 | 3561 |
| 539 | 20230927 | 103500 | 1000830710 | 2465 | 2465 | 2465 | 2465 | 1 |
| 540 | 20230927 | 103400 | 1000828245 | 2465 | 2455 | 2465 | 2455 | 2 |
| 541 | 20230927 | 103300 | 1000823325 | 2465 | 2455 | 2465 | 2455 | 586 |
| 542 | 20230927 | 103200 | 999384675 | 2470 | 2470 | 2470 | 2470 | 1 |
| 543 | 20230927 | 103100 | 999382205 | 2460 | 2470 | 2470 | 2450 | 2940 |
| 544 | 20230927 | 103000 | 992155180 | 2470 | 2470 | 2470 | 2450 | 7374 |
| 545 | 20230927 | 102900 | 974042180 | 2470 | 2475 | 2480 | 2470 | 1301 |
| 546 | 20230927 | 102800 | 970828200 | 2475 | 2470 | 2475 | 2470 | 1403 |
| 547 | 20230927 | 102700 | 967361670 | 2475 | 2480 | 2480 | 2475 | 930 |
| 548 | 20230927 | 102600 | 965059830 | 2480 | 2475 | 2480 | 2475 | 464 |
| 549 | 20230927 | 102500 | 963911405 | 2475 | 2475 | 2475 | 2475 | 1221 |
| 550 | 20230927 | 102400 | 960889430 | 2475 | 2475 | 2475 | 2475 | 0 |
| 551 | 20230927 | 102300 | 960889430 | 2475 | 2475 | 2475 | 2475 | 0 |
| 552 | 20230927 | 102200 | 960889430 | 2475 | 2475 | 2475 | 2475 | 77 |
| 553 | 20230927 | 102100 | 960698855 | 2480 | 2470 | 2480 | 2470 | 16 |
| 554 | 20230927 | 102000 | 960659245 | 2470 | 2470 | 2475 | 2470 | 3719 |
| 555 | 20230927 | 101900 | 951469755 | 2470 | 2470 | 2470 | 2470 | 37 |
| 556 | 20230927 | 101800 | 951378365 | 2470 | 2470 | 2470 | 2470 | 2000 |
| 557 | 20230927 | 101700 | 946438365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 558 | 20230927 | 101600 | 946438365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 559 | 20230927 | 101500 | 946438365 | 2460 | 2460 | 2460 | 2460 | 11 |
| 560 | 20230927 | 101400 | 946411305 | 2460 | 2460 | 2460 | 2460 | 396 |
| 561 | 20230927 | 101300 | 945437145 | 2460 | 2470 | 2470 | 2460 | 145 |
| 562 | 20230927 | 101200 | 945079425 | 2470 | 2460 | 2470 | 2460 | 1095 |
| 563 | 20230927 | 101100 | 942385225 | 2460 | 2460 | 2460 | 2460 | 57 |
| 564 | 20230927 | 101000 | 942245005 | 2460 | 2460 | 2460 | 2460 | 36 |
| 565 | 20230927 | 100900 | 942156445 | 2460 | 2465 | 2470 | 2460 | 276 |
| 566 | 20230927 | 100800 | 941476510 | 2460 | 2460 | 2460 | 2460 | 0 |
| 567 | 20230927 | 100700 | 941476510 | 2460 | 2460 | 2460 | 2460 | 616 |
| 568 | 20230927 | 100600 | 939961150 | 2460 | 2460 | 2465 | 2450 | 1673 |
| 569 | 20230927 | 100500 | 935857625 | 2460 | 2455 | 2465 | 2455 | 115 |
| 570 | 20230927 | 100400 | 935574250 | 2460 | 2455 | 2460 | 2455 | 91 |
| 571 | 20230927 | 100300 | 935350405 | 2460 | 2460 | 2460 | 2455 | 160 |
| 572 | 20230927 | 100200 | 934957095 | 2455 | 2450 | 2460 | 2450 | 982 |
| 573 | 20230927 | 100100 | 932546915 | 2450 | 2460 | 2460 | 2450 | 3800 |
| 574 | 20230927 | 100000 | 923228740 | 2460 | 2460 | 2460 | 2455 | 623 |
| 575 | 20230927 | 095900 | 921698475 | 2460 | 2460 | 2460 | 2460 | 399 |
| 576 | 20230927 | 095800 | 920716935 | 2465 | 2470 | 2470 | 2465 | 3489 |
| 577 | 20230927 | 095700 | 912102895 | 2470 | 2475 | 2475 | 2470 | 1385 |
| 578 | 20230927 | 095600 | 908681010 | 2475 | 2475 | 2475 | 2475 | 1885 |
| 579 | 20230927 | 095500 | 904015635 | 2475 | 2470 | 2475 | 2470 | 1006 |
| 580 | 20230927 | 095400 | 901525790 | 2470 | 2470 | 2475 | 2470 | 20 |
| 581 | 20230927 | 095300 | 901476365 | 2480 | 2475 | 2480 | 2465 | 803 |
| 582 | 20230927 | 095200 | 899494425 | 2475 | 2480 | 2480 | 2475 | 2052 |
| 583 | 20230927 | 095100 | 894415720 | 2480 | 2470 | 2480 | 2470 | 3407 |
| 584 | 20230927 | 095000 | 885972275 | 2470 | 2460 | 2470 | 2460 | 2287 |
| 585 | 20230927 | 094900 | 880332980 | 2460 | 2460 | 2460 | 2460 | 119 |
| 586 | 20230927 | 094800 | 880040240 | 2460 | 2460 | 2465 | 2460 | 3026 |
| 587 | 20230927 | 094700 | 872596240 | 2460 | 2460 | 2460 | 2460 | 802 |
| 588 | 20230927 | 094600 | 870623320 | 2455 | 2450 | 2460 | 2450 | 372 |
| 589 | 20230927 | 094500 | 869711745 | 2455 | 2450 | 2455 | 2450 | 1067 |
| 590 | 20230927 | 094400 | 867097590 | 2450 | 2450 | 2450 | 2450 | 498 |
| 591 | 20230927 | 094300 | 865877490 | 2455 | 2460 | 2460 | 2450 | 323 |
| 592 | 20230927 | 094200 | 865086010 | 2445 | 2445 | 2445 | 2445 | 422 |
| 593 | 20230927 | 094100 | 864054220 | 2445 | 2445 | 2445 | 2445 | 4146 |
| 594 | 20230927 | 094000 | 853917250 | 2445 | 2455 | 2455 | 2445 | 6351 |
| 595 | 20230927 | 093900 | 838351075 | 2455 | 2455 | 2455 | 2455 | 848 |
| 596 | 20230927 | 093800 | 836269235 | 2455 | 2460 | 2465 | 2450 | 23829 |
| 597 | 20230927 | 093700 | 777742615 | 2460 | 2470 | 2470 | 2460 | 10664 |
| 598 | 20230927 | 093600 | 751422250 | 2475 | 2480 | 2480 | 2475 | 1491 |
| 599 | 20230927 | 093500 | 747731520 | 2480 | 2475 | 2480 | 2475 | 1469 |
| 600 | 20230927 | 093400 | 744094575 | 2475 | 2485 | 2485 | 2475 | 94 |
| 601 | 20230927 | 093300 | 743861325 | 2485 | 2475 | 2485 | 2475 | 1080 |
| 602 | 20230927 | 093200 | 741184815 | 2475 | 2475 | 2475 | 2465 | 2817 |
| 603 | 20230927 | 093100 | 734225820 | 2470 | 2475 | 2480 | 2470 | 5252 |
| 604 | 20230927 | 093000 | 721253365 | 2475 | 2475 | 2485 | 2470 | 944 |
| 605 | 20230927 | 092900 | 718919555 | 2485 | 2485 | 2485 | 2485 | 5 |
| 606 | 20230927 | 092800 | 718907130 | 2490 | 2495 | 2495 | 2490 | 403 |
| 607 | 20230927 | 092700 | 717903425 | 2490 | 2465 | 2490 | 2465 | 10546 |
| 608 | 20230927 | 092600 | 691759595 | 2475 | 2470 | 2475 | 2470 | 2503 |
| 609 | 20230927 | 092500 | 685577170 | 2470 | 2480 | 2485 | 2470 | 3696 |
| 610 | 20230927 | 092400 | 676441745 | 2480 | 2480 | 2480 | 2475 | 1368 |
| 611 | 20230927 | 092300 | 673049310 | 2480 | 2470 | 2480 | 2470 | 3401 |
| 612 | 20230927 | 092200 | 664632000 | 2465 | 2465 | 2470 | 2465 | 1958 |
| 613 | 20230927 | 092100 | 659800420 | 2465 | 2465 | 2465 | 2460 | 2971 |
| 614 | 20230927 | 092000 | 652485705 | 2465 | 2465 | 2470 | 2460 | 2947 |
| 615 | 20230927 | 091900 | 645226340 | 2465 | 2460 | 2465 | 2460 | 1691 |
| 616 | 20230927 | 091800 | 641065530 | 2460 | 2460 | 2460 | 2455 | 14500 |
| 617 | 20230927 | 091700 | 605418860 | 2460 | 2470 | 2475 | 2460 | 7812 |
| 618 | 20230927 | 091600 | 586146500 | 2465 | 2470 | 2485 | 2465 | 4586 |
| 619 | 20230927 | 091500 | 574795205 | 2475 | 2490 | 2490 | 2475 | 5425 |
| 620 | 20230927 | 091400 | 561304405 | 2490 | 2475 | 2490 | 2475 | 14664 |
| 621 | 20230927 | 091300 | 524912855 | 2475 | 2480 | 2480 | 2460 | 15427 |
| 622 | 20230927 | 091200 | 486828915 | 2475 | 2480 | 2480 | 2465 | 9679 |
| 623 | 20230927 | 091100 | 462921170 | 2480 | 2480 | 2485 | 2470 | 7198 |
| 624 | 20230927 | 091000 | 445096135 | 2485 | 2490 | 2505 | 2480 | 14797 |
| 625 | 20230927 | 090900 | 408170925 | 2490 | 2475 | 2495 | 2470 | 6856 |
| 626 | 20230927 | 090800 | 391138265 | 2470 | 2490 | 2490 | 2455 | 6272 |
| 627 | 20230927 | 090700 | 375647700 | 2470 | 2505 | 2505 | 2470 | 21561 |
| 628 | 20230927 | 090600 | 321936260 | 2495 | 2445 | 2520 | 2445 | 37896 |
| 629 | 20230927 | 090500 | 227386585 | 2450 | 2465 | 2480 | 2445 | 28484 |
| 630 | 20230927 | 090400 | 157081540 | 2465 | 2460 | 2480 | 2450 | 13890 |
| 631 | 20230927 | 090300 | 122773020 | 2455 | 2395 | 2470 | 2395 | 15493 |
| 632 | 20230927 | 090200 | 85086715 | 2395 | 2370 | 2420 | 2355 | 15741 |
| 633 | 20230927 | 090100 | 47365935 | 2350 | 2335 | 2370 | 2335 | 5774 |
| 634 | 20230927 | 090000 | 33822150 | 2335 | 2345 | 2375 | 2335 | 14026 |