34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 3 | 20230927 | 193600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 4 | 20230927 | 193500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 5 | 20230927 | 193400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 6 | 20230927 | 193300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 7 | 20230927 | 193200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 8 | 20230927 | 193100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 9 | 20230927 | 193000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 10 | 20230927 | 192900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 11 | 20230927 | 192800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 12 | 20230927 | 192700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 13 | 20230927 | 192600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 14 | 20230927 | 192500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 15 | 20230927 | 192400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 16 | 20230927 | 192300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 17 | 20230927 | 192200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 18 | 20230927 | 192100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 19 | 20230927 | 192000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 20 | 20230927 | 191900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 21 | 20230927 | 191800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 22 | 20230927 | 191700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 23 | 20230927 | 191600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 24 | 20230927 | 191500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 25 | 20230927 | 191400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 26 | 20230927 | 191300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 27 | 20230927 | 191200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 28 | 20230927 | 191100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 29 | 20230927 | 191000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 30 | 20230927 | 190900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 31 | 20230927 | 190800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 32 | 20230927 | 190700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 33 | 20230927 | 190600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 34 | 20230927 | 190500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 35 | 20230927 | 190400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 36 | 20230927 | 190300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 37 | 20230927 | 190200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 38 | 20230927 | 190100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 39 | 20230927 | 190000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 40 | 20230927 | 185900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 41 | 20230927 | 185800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 42 | 20230927 | 185700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 43 | 20230927 | 185600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 44 | 20230927 | 185500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 45 | 20230927 | 185400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 46 | 20230927 | 185300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 47 | 20230927 | 185200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 48 | 20230927 | 185100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 49 | 20230927 | 185000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 50 | 20230927 | 184900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 51 | 20230927 | 184800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 52 | 20230927 | 184700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 53 | 20230927 | 184600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 54 | 20230927 | 184500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 55 | 20230927 | 184400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 56 | 20230927 | 184300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 57 | 20230927 | 184200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 58 | 20230927 | 184100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 59 | 20230927 | 184000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 60 | 20230927 | 183900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 61 | 20230927 | 183800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 62 | 20230927 | 183700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 63 | 20230927 | 183600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 64 | 20230927 | 183500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 65 | 20230927 | 183400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 66 | 20230927 | 183300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 67 | 20230927 | 183200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 68 | 20230927 | 183100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 69 | 20230927 | 183000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 70 | 20230927 | 182900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 71 | 20230927 | 182800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 72 | 20230927 | 182700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 73 | 20230927 | 182600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 74 | 20230927 | 182500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 75 | 20230927 | 182400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 76 | 20230927 | 182300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 77 | 20230927 | 182200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 78 | 20230927 | 182100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 79 | 20230927 | 182000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 80 | 20230927 | 181900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 81 | 20230927 | 181800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 82 | 20230927 | 181700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 83 | 20230927 | 181600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 84 | 20230927 | 181500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 85 | 20230927 | 181400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 86 | 20230927 | 181300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 87 | 20230927 | 181200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 88 | 20230927 | 181100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 89 | 20230927 | 181000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 90 | 20230927 | 180900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 91 | 20230927 | 180800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 92 | 20230927 | 180700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 93 | 20230927 | 180600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 94 | 20230927 | 180500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 95 | 20230927 | 180400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 96 | 20230927 | 180300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 97 | 20230927 | 180200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 98 | 20230927 | 180100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 99 | 20230927 | 180000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 100 | 20230927 | 175900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 101 | 20230927 | 175800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 102 | 20230927 | 175700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 103 | 20230927 | 175600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 104 | 20230927 | 175500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 105 | 20230927 | 175400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 106 | 20230927 | 175300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 107 | 20230927 | 175200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 108 | 20230927 | 175100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 109 | 20230927 | 175000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 110 | 20230927 | 174900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 111 | 20230927 | 174800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 112 | 20230927 | 174700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 113 | 20230927 | 174600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 114 | 20230927 | 174500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 115 | 20230927 | 174400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 116 | 20230927 | 174300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 117 | 20230927 | 174200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 118 | 20230927 | 174100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 119 | 20230927 | 174000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 120 | 20230927 | 173900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 121 | 20230927 | 173800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 122 | 20230927 | 173700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 123 | 20230927 | 173600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 124 | 20230927 | 173500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 125 | 20230927 | 173400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 126 | 20230927 | 173300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 127 | 20230927 | 173200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 128 | 20230927 | 173100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 129 | 20230927 | 173000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 130 | 20230927 | 172900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 131 | 20230927 | 172800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 132 | 20230927 | 172700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 133 | 20230927 | 172600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 134 | 20230927 | 172500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 135 | 20230927 | 172400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 136 | 20230927 | 172300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 137 | 20230927 | 172200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 138 | 20230927 | 172100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 139 | 20230927 | 172000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 140 | 20230927 | 171900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 141 | 20230927 | 171800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 142 | 20230927 | 171700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 143 | 20230927 | 171600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 144 | 20230927 | 171500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 145 | 20230927 | 171400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 146 | 20230927 | 171300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 147 | 20230927 | 171200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 148 | 20230927 | 171100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 149 | 20230927 | 171000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 150 | 20230927 | 170900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 151 | 20230927 | 170800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 152 | 20230927 | 170700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 153 | 20230927 | 170600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 154 | 20230927 | 170500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 155 | 20230927 | 170400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 156 | 20230927 | 170300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 157 | 20230927 | 170200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 158 | 20230927 | 170100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 159 | 20230927 | 170000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 160 | 20230927 | 165900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 161 | 20230927 | 165800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 162 | 20230927 | 165700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 163 | 20230927 | 165600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 164 | 20230927 | 165500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 165 | 20230927 | 165400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 166 | 20230927 | 165300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 167 | 20230927 | 165200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 168 | 20230927 | 165100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 169 | 20230927 | 165000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 170 | 20230927 | 164900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 171 | 20230927 | 164800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 172 | 20230927 | 164700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 173 | 20230927 | 164600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 174 | 20230927 | 164500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 175 | 20230927 | 164400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 176 | 20230927 | 164300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 177 | 20230927 | 164200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 178 | 20230927 | 164100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 179 | 20230927 | 164000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 180 | 20230927 | 163900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 181 | 20230927 | 163800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 182 | 20230927 | 163700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 183 | 20230927 | 163600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 184 | 20230927 | 163500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 185 | 20230927 | 163400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 186 | 20230927 | 163300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 187 | 20230927 | 163200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 188 | 20230927 | 163100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 189 | 20230927 | 163000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 190 | 20230927 | 162900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 191 | 20230927 | 162800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 192 | 20230927 | 162700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 193 | 20230927 | 162600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 194 | 20230927 | 162500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 195 | 20230927 | 162400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 196 | 20230927 | 162300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 197 | 20230927 | 162200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 198 | 20230927 | 162100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 199 | 20230927 | 162000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 200 | 20230927 | 161900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 201 | 20230927 | 161800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 202 | 20230927 | 161700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 203 | 20230927 | 161600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 204 | 20230927 | 161500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 205 | 20230927 | 161400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 206 | 20230927 | 161300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 207 | 20230927 | 161200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 208 | 20230927 | 161100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 209 | 20230927 | 161000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 210 | 20230927 | 160900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 211 | 20230927 | 160800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 212 | 20230927 | 160700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 213 | 20230927 | 160600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 214 | 20230927 | 160500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 215 | 20230927 | 160400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 216 | 20230927 | 160300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 217 | 20230927 | 160200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 218 | 20230927 | 160100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 219 | 20230927 | 160000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 220 | 20230927 | 155900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 221 | 20230927 | 155800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 222 | 20230927 | 155700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 223 | 20230927 | 155600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 224 | 20230927 | 155500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 225 | 20230927 | 155400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 226 | 20230927 | 155300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 227 | 20230927 | 155200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 228 | 20230927 | 155100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 229 | 20230927 | 155000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 230 | 20230927 | 154900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 231 | 20230927 | 154800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 232 | 20230927 | 154700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 233 | 20230927 | 154600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 234 | 20230927 | 154500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 235 | 20230927 | 154400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 236 | 20230927 | 154300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 237 | 20230927 | 154200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 238 | 20230927 | 154100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 239 | 20230927 | 154000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 240 | 20230927 | 153900 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 241 | 20230927 | 153800 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 242 | 20230927 | 153700 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 243 | 20230927 | 153600 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 244 | 20230927 | 153500 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 245 | 20230927 | 153400 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 246 | 20230927 | 153300 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 247 | 20230927 | 153200 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 248 | 20230927 | 153100 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 0 |
| 249 | 20230927 | 153000 | 1907995630 | 11090 | 11090 | 11090 | 11090 | 7642 |
| 250 | 20230927 | 152900 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 251 | 20230927 | 152800 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 252 | 20230927 | 152700 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 253 | 20230927 | 152600 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 254 | 20230927 | 152500 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 255 | 20230927 | 152400 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 256 | 20230927 | 152300 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 257 | 20230927 | 152200 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 258 | 20230927 | 152100 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 259 | 20230927 | 152000 | 1823245850 | 11070 | 11070 | 11070 | 11070 | 0 |
| 260 | 20230927 | 151900 | 1823245850 | 11070 | 11060 | 11070 | 11060 | 782 |
| 261 | 20230927 | 151800 | 1814591620 | 11070 | 11050 | 11070 | 11050 | 1571 |
| 262 | 20230927 | 151700 | 1797226100 | 11050 | 11040 | 11050 | 11030 | 896 |
| 263 | 20230927 | 151600 | 1787330670 | 11030 | 11020 | 11030 | 11010 | 415 |
| 264 | 20230927 | 151500 | 1782756030 | 11020 | 11010 | 11020 | 11010 | 444 |
| 265 | 20230927 | 151400 | 1777863420 | 11020 | 11020 | 11020 | 11010 | 197 |
| 266 | 20230927 | 151300 | 1775692760 | 11020 | 11030 | 11030 | 11020 | 235 |
| 267 | 20230927 | 151200 | 1773102330 | 11020 | 11020 | 11030 | 11020 | 832 |
| 268 | 20230927 | 151100 | 1763932770 | 11030 | 11010 | 11030 | 11010 | 432 |
| 269 | 20230927 | 151000 | 1759172110 | 11010 | 11030 | 11040 | 11010 | 512 |
| 270 | 20230927 | 150900 | 1753526980 | 11030 | 11030 | 11030 | 11020 | 607 |
| 271 | 20230927 | 150800 | 1746834130 | 11030 | 11040 | 11040 | 11030 | 869 |
| 272 | 20230927 | 150700 | 1737241420 | 11040 | 11040 | 11060 | 11040 | 462 |
| 273 | 20230927 | 150600 | 1732138580 | 11040 | 11070 | 11070 | 11030 | 623 |
| 274 | 20230927 | 150500 | 1725257320 | 11070 | 11060 | 11070 | 11060 | 449 |
| 275 | 20230927 | 150400 | 1720290130 | 11060 | 11050 | 11070 | 11030 | 632 |
| 276 | 20230927 | 150300 | 1713300950 | 11020 | 11060 | 11060 | 11020 | 1237 |
| 277 | 20230927 | 150200 | 1699643290 | 11050 | 11060 | 11060 | 11050 | 1364 |
| 278 | 20230927 | 150100 | 1684558450 | 11060 | 11050 | 11060 | 11050 | 1249 |
| 279 | 20230927 | 150000 | 1670753210 | 11040 | 11030 | 11040 | 11030 | 521 |
| 280 | 20230927 | 145900 | 1665001390 | 11030 | 11020 | 11040 | 11020 | 437 |
| 281 | 20230927 | 145800 | 1660180800 | 11030 | 11020 | 11030 | 11020 | 492 |
| 282 | 20230927 | 145700 | 1654758750 | 11020 | 11010 | 11020 | 11010 | 138 |
| 283 | 20230927 | 145600 | 1653238260 | 11010 | 11030 | 11030 | 11010 | 455 |
| 284 | 20230927 | 145500 | 1648223090 | 11030 | 11020 | 11030 | 11020 | 161 |
| 285 | 20230927 | 145400 | 1646447880 | 11020 | 11020 | 11020 | 11020 | 313 |
| 286 | 20230927 | 145300 | 1642998620 | 11020 | 11020 | 11020 | 11020 | 152 |
| 287 | 20230927 | 145200 | 1641323580 | 11010 | 11020 | 11030 | 11010 | 571 |
| 288 | 20230927 | 145100 | 1635030820 | 11020 | 11000 | 11020 | 11000 | 598 |
| 289 | 20230927 | 145000 | 1628449370 | 11000 | 11000 | 11000 | 11000 | 138 |
| 290 | 20230927 | 144900 | 1626931370 | 11000 | 10990 | 11000 | 10990 | 378 |
| 291 | 20230927 | 144800 | 1622773640 | 11000 | 11000 | 11010 | 10990 | 71 |
| 292 | 20230927 | 144700 | 1621992640 | 10990 | 11000 | 11000 | 10990 | 395 |
| 293 | 20230927 | 144600 | 1617647940 | 11010 | 11010 | 11010 | 11010 | 437 |
| 294 | 20230927 | 144500 | 1612836570 | 11010 | 11020 | 11020 | 11010 | 124 |
| 295 | 20230927 | 144400 | 1611470460 | 11010 | 11040 | 11040 | 11010 | 1253 |
| 296 | 20230927 | 144300 | 1597669320 | 11050 | 11000 | 11050 | 10990 | 1278 |
| 297 | 20230927 | 144200 | 1583570080 | 11000 | 10990 | 11000 | 10990 | 179 |
| 298 | 20230927 | 144100 | 1581602660 | 10990 | 10940 | 10990 | 10940 | 391 |
| 299 | 20230927 | 144000 | 1577314380 | 10990 | 10940 | 10990 | 10940 | 1974 |
| 300 | 20230927 | 143900 | 1555697130 | 10940 | 10940 | 10940 | 10930 | 653 |
| 301 | 20230927 | 143800 | 1548553330 | 10940 | 10930 | 10940 | 10930 | 30 |
| 302 | 20230927 | 143700 | 1548225400 | 10930 | 10930 | 10930 | 10930 | 4 |
| 303 | 20230927 | 143600 | 1548181680 | 10940 | 10940 | 10940 | 10940 | 277 |
| 304 | 20230927 | 143500 | 1545151300 | 10950 | 10950 | 10950 | 10950 | 98 |
| 305 | 20230927 | 143400 | 1544078200 | 10950 | 10960 | 10960 | 10950 | 180 |
| 306 | 20230927 | 143300 | 1542106400 | 10950 | 10960 | 11050 | 10950 | 1198 |
| 307 | 20230927 | 143200 | 1528929100 | 10970 | 11000 | 11000 | 10970 | 195 |
| 308 | 20230927 | 143100 | 1526787830 | 11000 | 11000 | 11000 | 11000 | 162 |
| 309 | 20230927 | 143000 | 1525005830 | 10970 | 11010 | 11010 | 10970 | 616 |
| 310 | 20230927 | 142900 | 1518231580 | 11000 | 11000 | 11000 | 10990 | 734 |
| 311 | 20230927 | 142800 | 1510157590 | 10990 | 11000 | 11000 | 10990 | 361 |
| 312 | 20230927 | 142700 | 1506186820 | 11000 | 10990 | 11000 | 10990 | 482 |
| 313 | 20230927 | 142600 | 1500886360 | 10970 | 10960 | 10970 | 10960 | 242 |
| 314 | 20230927 | 142500 | 1498231890 | 10970 | 10990 | 10990 | 10960 | 622 |
| 315 | 20230927 | 142400 | 1491408600 | 10990 | 10990 | 10990 | 10980 | 208 |
| 316 | 20230927 | 142300 | 1489122700 | 10990 | 10990 | 10990 | 10990 | 67 |
| 317 | 20230927 | 142200 | 1488386370 | 10990 | 10960 | 10990 | 10940 | 2939 |
| 318 | 20230927 | 142100 | 1456143180 | 10960 | 10930 | 10960 | 10920 | 3603 |
| 319 | 20230927 | 142000 | 1416700580 | 10930 | 10920 | 10930 | 10920 | 424 |
| 320 | 20230927 | 141900 | 1412068400 | 10910 | 10920 | 10920 | 10910 | 378 |
| 321 | 20230927 | 141800 | 1407940810 | 10920 | 10920 | 10920 | 10920 | 62 |
| 322 | 20230927 | 141700 | 1407263770 | 10920 | 10920 | 10920 | 10920 | 50 |
| 323 | 20230927 | 141600 | 1406717770 | 10910 | 10910 | 10920 | 10910 | 141 |
| 324 | 20230927 | 141500 | 1405178230 | 10910 | 10910 | 10910 | 10910 | 56 |
| 325 | 20230927 | 141400 | 1404567270 | 10910 | 10920 | 10920 | 10910 | 667 |
| 326 | 20230927 | 141300 | 1397283980 | 10910 | 10910 | 10920 | 10910 | 254 |
| 327 | 20230927 | 141200 | 1394510710 | 10910 | 10910 | 10910 | 10910 | 53 |
| 328 | 20230927 | 141100 | 1393932480 | 10910 | 10910 | 10910 | 10900 | 553 |
| 329 | 20230927 | 141000 | 1387899270 | 10900 | 10900 | 10910 | 10900 | 318 |
| 330 | 20230927 | 140900 | 1384432970 | 10890 | 10910 | 10910 | 10890 | 306 |
| 331 | 20230927 | 140800 | 1381097220 | 10900 | 10890 | 10900 | 10890 | 580 |
| 332 | 20230927 | 140700 | 1374775320 | 10890 | 10900 | 10900 | 10890 | 112 |
| 333 | 20230927 | 140600 | 1373554700 | 10890 | 10900 | 10900 | 10890 | 54 |
| 334 | 20230927 | 140500 | 1372966230 | 10890 | 10900 | 10900 | 10890 | 115 |
| 335 | 20230927 | 140400 | 1371712770 | 10890 | 10890 | 10890 | 10890 | 0 |
| 336 | 20230927 | 140300 | 1371712770 | 10890 | 10900 | 10900 | 10890 | 103 |
| 337 | 20230927 | 140200 | 1370590180 | 10890 | 10890 | 10900 | 10890 | 231 |
| 338 | 20230927 | 140100 | 1368073690 | 10900 | 10890 | 10900 | 10890 | 185 |
| 339 | 20230927 | 140000 | 1366057580 | 10890 | 10900 | 10900 | 10890 | 24 |
| 340 | 20230927 | 135900 | 1365795990 | 10900 | 10900 | 10900 | 10900 | 85 |
| 341 | 20230927 | 135800 | 1364869490 | 10900 | 10900 | 10900 | 10900 | 0 |
| 342 | 20230927 | 135700 | 1364869490 | 10900 | 10900 | 10900 | 10900 | 10 |
| 343 | 20230927 | 135600 | 1364760490 | 10900 | 10880 | 10900 | 10880 | 201 |
| 344 | 20230927 | 135500 | 1362571150 | 10880 | 10870 | 10880 | 10870 | 947 |
| 345 | 20230927 | 135400 | 1352275400 | 10870 | 10860 | 10870 | 10860 | 3 |
| 346 | 20230927 | 135300 | 1352242810 | 10870 | 10870 | 10870 | 10870 | 407 |
| 347 | 20230927 | 135200 | 1347818720 | 10870 | 10880 | 10880 | 10870 | 10 |
| 348 | 20230927 | 135100 | 1347709950 | 10880 | 10880 | 10880 | 10880 | 104 |
| 349 | 20230927 | 135000 | 1346578430 | 10880 | 10880 | 10880 | 10880 | 1220 |
| 350 | 20230927 | 134900 | 1333304830 | 10890 | 10880 | 10890 | 10880 | 124 |
| 351 | 20230927 | 134800 | 1331954480 | 10920 | 10920 | 10920 | 10920 | 0 |
| 352 | 20230927 | 134700 | 1331954480 | 10920 | 10930 | 10930 | 10920 | 526 |
| 353 | 20230927 | 134600 | 1326210150 | 10920 | 10920 | 10930 | 10920 | 197 |
| 354 | 20230927 | 134500 | 1324058900 | 10930 | 10920 | 10930 | 10920 | 370 |
| 355 | 20230927 | 134400 | 1320018290 | 10910 | 10890 | 10910 | 10890 | 913 |
| 356 | 20230927 | 134300 | 1310067010 | 10860 | 10860 | 10900 | 10860 | 833 |
| 357 | 20230927 | 134200 | 1301003980 | 10890 | 10890 | 10890 | 10890 | 0 |
| 358 | 20230927 | 134100 | 1301003980 | 10890 | 10880 | 10890 | 10860 | 1126 |
| 359 | 20230927 | 134000 | 1288751870 | 10890 | 10890 | 10890 | 10890 | 55 |
| 360 | 20230927 | 133900 | 1288152920 | 10890 | 10890 | 10890 | 10890 | 57 |
| 361 | 20230927 | 133800 | 1287532190 | 10890 | 10890 | 10900 | 10880 | 258 |
| 362 | 20230927 | 133700 | 1284722530 | 10900 | 10920 | 10920 | 10890 | 592 |
| 363 | 20230927 | 133600 | 1278267960 | 10920 | 10920 | 10920 | 10920 | 38 |
| 364 | 20230927 | 133500 | 1277853000 | 10890 | 10920 | 10930 | 10890 | 1129 |
| 365 | 20230927 | 133400 | 1265517390 | 10920 | 10910 | 10920 | 10910 | 656 |
| 366 | 20230927 | 133300 | 1258356440 | 10900 | 10890 | 10910 | 10890 | 423 |
| 367 | 20230927 | 133200 | 1253744830 | 10890 | 10870 | 10890 | 10870 | 483 |
| 368 | 20230927 | 133100 | 1248487240 | 10860 | 10860 | 10860 | 10860 | 150 |
| 369 | 20230927 | 133000 | 1246858240 | 10880 | 10860 | 10880 | 10860 | 817 |
| 370 | 20230927 | 132900 | 1237982920 | 10860 | 10870 | 10880 | 10860 | 317 |
| 371 | 20230927 | 132800 | 1234536410 | 10880 | 10880 | 10880 | 10880 | 49 |
| 372 | 20230927 | 132700 | 1234003290 | 10890 | 10880 | 10890 | 10880 | 105 |
| 373 | 20230927 | 132600 | 1232859880 | 10890 | 10880 | 10890 | 10880 | 157 |
| 374 | 20230927 | 132500 | 1231151300 | 10880 | 10840 | 10880 | 10830 | 2785 |
| 375 | 20230927 | 132400 | 1200907030 | 10830 | 10830 | 10830 | 10830 | 0 |
| 376 | 20230927 | 132300 | 1200907030 | 10830 | 10830 | 10840 | 10830 | 496 |
| 377 | 20230927 | 132200 | 1195534430 | 10840 | 10840 | 10840 | 10840 | 84 |
| 378 | 20230927 | 132100 | 1194623870 | 10840 | 10860 | 10860 | 10840 | 441 |
| 379 | 20230927 | 132000 | 1189840710 | 10860 | 10860 | 10860 | 10860 | 76 |
| 380 | 20230927 | 131900 | 1189015350 | 10860 | 10860 | 10860 | 10860 | 81 |
| 381 | 20230927 | 131800 | 1188135690 | 10860 | 10860 | 10860 | 10860 | 416 |
| 382 | 20230927 | 131700 | 1183617930 | 10850 | 10860 | 10860 | 10850 | 259 |
| 383 | 20230927 | 131600 | 1180805200 | 10850 | 10860 | 10860 | 10850 | 13 |
| 384 | 20230927 | 131500 | 1180664110 | 10860 | 10850 | 10860 | 10850 | 319 |
| 385 | 20230927 | 131400 | 1177200410 | 10850 | 10850 | 10850 | 10830 | 186 |
| 386 | 20230927 | 131300 | 1175182330 | 10850 | 10850 | 10850 | 10850 | 201 |
| 387 | 20230927 | 131200 | 1173001480 | 10850 | 10850 | 10850 | 10850 | 100 |
| 388 | 20230927 | 131100 | 1171916480 | 10850 | 10850 | 10850 | 10850 | 64 |
| 389 | 20230927 | 131000 | 1171222080 | 10850 | 10850 | 10850 | 10850 | 151 |
| 390 | 20230927 | 130900 | 1169583730 | 10850 | 10850 | 10850 | 10850 | 0 |
| 391 | 20230927 | 130800 | 1169583730 | 10850 | 10850 | 10850 | 10850 | 64 |
| 392 | 20230927 | 130700 | 1168889330 | 10850 | 10830 | 10850 | 10820 | 1006 |
| 393 | 20230927 | 130600 | 1157989950 | 10830 | 10830 | 10830 | 10830 | 166 |
| 394 | 20230927 | 130500 | 1156192170 | 10820 | 10820 | 10820 | 10820 | 715 |
| 395 | 20230927 | 130400 | 1148455870 | 10810 | 10820 | 10820 | 10810 | 105 |
| 396 | 20230927 | 130300 | 1147319820 | 10810 | 10810 | 10810 | 10810 | 98 |
| 397 | 20230927 | 130200 | 1146260440 | 10810 | 10810 | 10810 | 10810 | 50 |
| 398 | 20230927 | 130100 | 1145719940 | 10800 | 10820 | 10820 | 10800 | 183 |
| 399 | 20230927 | 130000 | 1143741670 | 10820 | 10820 | 10820 | 10820 | 0 |
| 400 | 20230927 | 125900 | 1143741670 | 10820 | 10820 | 10820 | 10820 | 0 |
| 401 | 20230927 | 125800 | 1143741670 | 10820 | 10790 | 10820 | 10790 | 2 |
| 402 | 20230927 | 125700 | 1143720060 | 10790 | 10790 | 10790 | 10790 | 199 |
| 403 | 20230927 | 125600 | 1141572850 | 10780 | 10790 | 10790 | 10780 | 307 |
| 404 | 20230927 | 125500 | 1138260340 | 10780 | 10780 | 10780 | 10780 | 156 |
| 405 | 20230927 | 125400 | 1136578660 | 10790 | 10790 | 10790 | 10790 | 164 |
| 406 | 20230927 | 125300 | 1134809100 | 10830 | 10800 | 10830 | 10800 | 229 |
| 407 | 20230927 | 125200 | 1132333260 | 10800 | 10790 | 10800 | 10790 | 280 |
| 408 | 20230927 | 125100 | 1129311280 | 10790 | 10790 | 10790 | 10790 | 110 |
| 409 | 20230927 | 125000 | 1128124380 | 10780 | 10780 | 10780 | 10780 | 0 |
| 410 | 20230927 | 124900 | 1128124380 | 10780 | 10780 | 10780 | 10780 | 184 |
| 411 | 20230927 | 124800 | 1126140860 | 10820 | 10830 | 10830 | 10820 | 439 |
| 412 | 20230927 | 124700 | 1121389180 | 10800 | 10790 | 10800 | 10790 | 2488 |
| 413 | 20230927 | 124600 | 1094541350 | 10780 | 10780 | 10780 | 10780 | 1 |
| 414 | 20230927 | 124500 | 1094530570 | 10780 | 10780 | 10780 | 10780 | 0 |
| 415 | 20230927 | 124400 | 1094530570 | 10780 | 10780 | 10780 | 10780 | 241 |
| 416 | 20230927 | 124300 | 1091932590 | 10770 | 10770 | 10770 | 10770 | 20 |
| 417 | 20230927 | 124200 | 1091717190 | 10760 | 10780 | 10790 | 10760 | 598 |
| 418 | 20230927 | 124100 | 1085266920 | 10770 | 10740 | 10780 | 10740 | 1059 |
| 419 | 20230927 | 124000 | 1073871380 | 10740 | 10750 | 10750 | 10740 | 93 |
| 420 | 20230927 | 123900 | 1072872190 | 10750 | 10760 | 10760 | 10750 | 329 |
| 421 | 20230927 | 123800 | 1069332280 | 10760 | 10760 | 10760 | 10760 | 1 |
| 422 | 20230927 | 123700 | 1069321520 | 10760 | 10760 | 10760 | 10760 | 0 |
| 423 | 20230927 | 123600 | 1069321520 | 10760 | 10760 | 10760 | 10760 | 15 |
| 424 | 20230927 | 123500 | 1069160120 | 10760 | 10790 | 10790 | 10760 | 131 |
| 425 | 20230927 | 123400 | 1067748610 | 10790 | 10770 | 10790 | 10770 | 355 |
| 426 | 20230927 | 123300 | 1063921800 | 10760 | 10740 | 10760 | 10740 | 131 |
| 427 | 20230927 | 123200 | 1062513120 | 10750 | 10760 | 10760 | 10720 | 2182 |
| 428 | 20230927 | 123100 | 1039085190 | 10770 | 10770 | 10770 | 10770 | 50 |
| 429 | 20230927 | 123000 | 1038546690 | 10770 | 10770 | 10770 | 10770 | 30 |
| 430 | 20230927 | 122900 | 1038223590 | 10760 | 10770 | 10770 | 10760 | 87 |
| 431 | 20230927 | 122800 | 1037287300 | 10770 | 10770 | 10770 | 10770 | 330 |
| 432 | 20230927 | 122700 | 1033733200 | 10780 | 10780 | 10780 | 10780 | 20 |
| 433 | 20230927 | 122600 | 1033517600 | 10790 | 10780 | 10790 | 10780 | 95 |
| 434 | 20230927 | 122500 | 1032493130 | 10780 | 10780 | 10780 | 10780 | 0 |
| 435 | 20230927 | 122400 | 1032493130 | 10780 | 10770 | 10780 | 10770 | 761 |
| 436 | 20230927 | 122300 | 1024292080 | 10770 | 10760 | 10770 | 10760 | 17 |
| 437 | 20230927 | 122200 | 1024109020 | 10760 | 10760 | 10760 | 10760 | 0 |
| 438 | 20230927 | 122100 | 1024109020 | 10760 | 10780 | 10780 | 10760 | 106 |
| 439 | 20230927 | 122000 | 1022968240 | 10780 | 10780 | 10780 | 10780 | 106 |
| 440 | 20230927 | 121900 | 1021825560 | 10780 | 10760 | 10780 | 10760 | 94 |
| 441 | 20230927 | 121800 | 1020812580 | 10760 | 10750 | 10760 | 10750 | 780 |
| 442 | 20230927 | 121700 | 1012422800 | 10760 | 10750 | 10760 | 10750 | 541 |
| 443 | 20230927 | 121600 | 1006606630 | 10760 | 10750 | 10760 | 10750 | 55 |
| 444 | 20230927 | 121500 | 1006014840 | 10760 | 10760 | 10760 | 10760 | 0 |
| 445 | 20230927 | 121400 | 1006014840 | 10760 | 10760 | 10760 | 10760 | 0 |
| 446 | 20230927 | 121300 | 1006014840 | 10760 | 10750 | 10760 | 10750 | 6030 |
| 447 | 20230927 | 121200 | 941187040 | 10760 | 10760 | 10760 | 10760 | 161 |
| 448 | 20230927 | 121100 | 939454680 | 10760 | 10760 | 10760 | 10750 | 371 |
| 449 | 20230927 | 121000 | 935465720 | 10750 | 10760 | 10760 | 10750 | 199 |
| 450 | 20230927 | 120900 | 933325850 | 10760 | 10750 | 10760 | 10750 | 287 |
| 451 | 20230927 | 120800 | 930239970 | 10750 | 10760 | 10760 | 10750 | 231 |
| 452 | 20230927 | 120700 | 927755410 | 10760 | 10760 | 10760 | 10760 | 118 |
| 453 | 20230927 | 120600 | 926485730 | 10750 | 10760 | 10760 | 10750 | 965 |
| 454 | 20230927 | 120500 | 916110530 | 10760 | 10750 | 10760 | 10750 | 87 |
| 455 | 20230927 | 120400 | 915175030 | 10760 | 10760 | 10760 | 10760 | 26 |
| 456 | 20230927 | 120300 | 914895270 | 10750 | 10760 | 10760 | 10750 | 453 |
| 457 | 20230927 | 120200 | 910025300 | 10760 | 10770 | 10770 | 10760 | 1455 |
| 458 | 20230927 | 120100 | 894369370 | 10770 | 10770 | 10770 | 10770 | 189 |
| 459 | 20230927 | 120000 | 892333840 | 10770 | 10790 | 10790 | 10770 | 2611 |
| 460 | 20230927 | 115900 | 864179120 | 10800 | 10800 | 10800 | 10800 | 43 |
| 461 | 20230927 | 115800 | 863714720 | 10800 | 10800 | 10800 | 10800 | 131 |
| 462 | 20230927 | 115700 | 862299920 | 10800 | 10800 | 10800 | 10800 | 26 |
| 463 | 20230927 | 115600 | 862019120 | 10810 | 10810 | 10810 | 10810 | 38 |
| 464 | 20230927 | 115500 | 861608340 | 10810 | 10810 | 10810 | 10810 | 30 |
| 465 | 20230927 | 115400 | 861284040 | 10800 | 10800 | 10800 | 10800 | 632 |
| 466 | 20230927 | 115300 | 854458440 | 10790 | 10800 | 10800 | 10790 | 250 |
| 467 | 20230927 | 115200 | 851759940 | 10800 | 10800 | 10800 | 10800 | 70 |
| 468 | 20230927 | 115100 | 851003940 | 10800 | 10790 | 10800 | 10790 | 450 |
| 469 | 20230927 | 115000 | 846145940 | 10800 | 10800 | 10800 | 10800 | 1 |
| 470 | 20230927 | 114900 | 846135140 | 10790 | 10790 | 10790 | 10790 | 5 |
| 471 | 20230927 | 114800 | 846081190 | 10790 | 10790 | 10790 | 10790 | 50 |
| 472 | 20230927 | 114700 | 845541690 | 10790 | 10790 | 10790 | 10790 | 0 |
| 473 | 20230927 | 114600 | 845541690 | 10790 | 10790 | 10790 | 10790 | 0 |
| 474 | 20230927 | 114500 | 845541690 | 10790 | 10790 | 10790 | 10790 | 100 |
| 475 | 20230927 | 114400 | 844462690 | 10790 | 10790 | 10790 | 10790 | 182 |
| 476 | 20230927 | 114300 | 842498910 | 10790 | 10800 | 10800 | 10790 | 465 |
| 477 | 20230927 | 114200 | 837478320 | 10800 | 10830 | 10830 | 10800 | 124 |
| 478 | 20230927 | 114100 | 836137510 | 10840 | 10840 | 10840 | 10840 | 81 |
| 479 | 20230927 | 114000 | 835259470 | 10840 | 10840 | 10840 | 10840 | 250 |
| 480 | 20230927 | 113900 | 832549470 | 10840 | 10820 | 10840 | 10790 | 294 |
| 481 | 20230927 | 113800 | 829369960 | 10820 | 10830 | 10830 | 10820 | 138 |
| 482 | 20230927 | 113700 | 827876420 | 10830 | 10830 | 10830 | 10830 | 132 |
| 483 | 20230927 | 113600 | 826446860 | 10830 | 10830 | 10830 | 10830 | 80 |
| 484 | 20230927 | 113500 | 825580460 | 10830 | 10830 | 10830 | 10830 | 52 |
| 485 | 20230927 | 113400 | 825017300 | 10830 | 10790 | 10830 | 10790 | 1308 |
| 486 | 20230927 | 113300 | 810894750 | 10790 | 10780 | 10790 | 10780 | 151 |
| 487 | 20230927 | 113200 | 809266960 | 10780 | 10780 | 10780 | 10780 | 287 |
| 488 | 20230927 | 113100 | 806173100 | 10790 | 10790 | 10790 | 10780 | 133 |
| 489 | 20230927 | 113000 | 804738090 | 10790 | 10790 | 10790 | 10790 | 0 |
| 490 | 20230927 | 112900 | 804738090 | 10790 | 10790 | 10790 | 10780 | 201 |
| 491 | 20230927 | 112800 | 802569350 | 10790 | 10800 | 10800 | 10790 | 13 |
| 492 | 20230927 | 112700 | 802429020 | 10790 | 10790 | 10790 | 10790 | 245 |
| 493 | 20230927 | 112600 | 799785470 | 10800 | 10800 | 10800 | 10800 | 60 |
| 494 | 20230927 | 112500 | 799137470 | 10800 | 10800 | 10800 | 10800 | 0 |
| 495 | 20230927 | 112400 | 799137470 | 10800 | 10800 | 10800 | 10800 | 4 |
| 496 | 20230927 | 112300 | 799094270 | 10800 | 10800 | 10800 | 10800 | 17 |
| 497 | 20230927 | 112200 | 798910670 | 10800 | 10790 | 10800 | 10790 | 960 |
| 498 | 20230927 | 112100 | 788542980 | 10790 | 10790 | 10790 | 10790 | 122 |
| 499 | 20230927 | 112000 | 787226600 | 10790 | 10790 | 10790 | 10790 | 333 |
| 500 | 20230927 | 111900 | 783633530 | 10790 | 10790 | 10790 | 10790 | 100 |
| 501 | 20230927 | 111800 | 782554530 | 10790 | 10800 | 10800 | 10790 | 158 |
| 502 | 20230927 | 111700 | 780849700 | 10800 | 10800 | 10800 | 10800 | 2 |
| 503 | 20230927 | 111600 | 780828100 | 10790 | 10820 | 10820 | 10790 | 907 |
| 504 | 20230927 | 111500 | 771015370 | 10820 | 10830 | 10830 | 10820 | 9 |
| 505 | 20230927 | 111400 | 770917910 | 10820 | 10820 | 10830 | 10820 | 28 |
| 506 | 20230927 | 111300 | 770614780 | 10820 | 10820 | 10820 | 10820 | 362 |
| 507 | 20230927 | 111200 | 766697940 | 10820 | 10820 | 10820 | 10820 | 0 |
| 508 | 20230927 | 111100 | 766697940 | 10820 | 10830 | 10830 | 10790 | 1669 |
| 509 | 20230927 | 111000 | 748664760 | 10840 | 10840 | 10840 | 10840 | 1 |
| 510 | 20230927 | 110900 | 748653920 | 10830 | 10840 | 10860 | 10830 | 384 |
| 511 | 20230927 | 110800 | 744491840 | 10850 | 10860 | 10860 | 10850 | 2250 |
| 512 | 20230927 | 110700 | 720056910 | 10860 | 10900 | 10900 | 10860 | 4305 |
| 513 | 20230927 | 110600 | 673237140 | 10890 | 10900 | 10900 | 10890 | 24 |
| 514 | 20230927 | 110500 | 672975590 | 10900 | 10900 | 10900 | 10900 | 81 |
| 515 | 20230927 | 110400 | 672092690 | 10900 | 10900 | 10900 | 10900 | 5 |
| 516 | 20230927 | 110300 | 672038190 | 10900 | 10900 | 10900 | 10900 | 0 |
| 517 | 20230927 | 110200 | 672038190 | 10900 | 10900 | 10900 | 10900 | 0 |
| 518 | 20230927 | 110100 | 672038190 | 10900 | 10900 | 10900 | 10900 | 7 |
| 519 | 20230927 | 110000 | 671961890 | 10900 | 10910 | 10910 | 10900 | 128 |
| 520 | 20230927 | 105900 | 670566390 | 10910 | 10900 | 10910 | 10900 | 303 |
| 521 | 20230927 | 105800 | 667262680 | 10920 | 10910 | 10920 | 10910 | 200 |
| 522 | 20230927 | 105700 | 665080270 | 10910 | 10910 | 10910 | 10910 | 0 |
| 523 | 20230927 | 105600 | 665080270 | 10910 | 10920 | 10920 | 10900 | 40 |
| 524 | 20230927 | 105500 | 664643880 | 10920 | 10920 | 10920 | 10920 | 104 |
| 525 | 20230927 | 105400 | 663508200 | 10910 | 10900 | 10910 | 10900 | 1148 |
| 526 | 20230927 | 105300 | 650990540 | 10890 | 10890 | 10890 | 10890 | 6 |
| 527 | 20230927 | 105200 | 650925200 | 10900 | 10890 | 10900 | 10890 | 643 |
| 528 | 20230927 | 105100 | 643922520 | 10890 | 10880 | 10890 | 10880 | 259 |
| 529 | 20230927 | 105000 | 641104010 | 10890 | 10890 | 10890 | 10890 | 121 |
| 530 | 20230927 | 104900 | 639786320 | 10890 | 10890 | 10890 | 10890 | 1 |
| 531 | 20230927 | 104800 | 639775430 | 10890 | 10890 | 10890 | 10890 | 30 |
| 532 | 20230927 | 104700 | 639448730 | 10880 | 10890 | 10890 | 10880 | 442 |
| 533 | 20230927 | 104600 | 634639140 | 10880 | 10880 | 10880 | 10880 | 0 |
| 534 | 20230927 | 104500 | 634639140 | 10880 | 10890 | 10890 | 10880 | 396 |
| 535 | 20230927 | 104400 | 630326920 | 10890 | 10890 | 10890 | 10890 | 100 |
| 536 | 20230927 | 104300 | 629237920 | 10890 | 10910 | 10910 | 10890 | 1134 |
| 537 | 20230927 | 104200 | 616875840 | 10910 | 10920 | 10920 | 10910 | 463 |
| 538 | 20230927 | 104100 | 611819920 | 10920 | 10920 | 10920 | 10920 | 237 |
| 539 | 20230927 | 104000 | 609231880 | 10920 | 10930 | 10930 | 10920 | 169 |
| 540 | 20230927 | 103900 | 607385730 | 10930 | 10930 | 10930 | 10930 | 320 |
| 541 | 20230927 | 103800 | 603888130 | 10930 | 10920 | 10930 | 10920 | 7 |
| 542 | 20230927 | 103700 | 603811630 | 10920 | 10930 | 10930 | 10920 | 90 |
| 543 | 20230927 | 103600 | 602828780 | 10930 | 10930 | 10940 | 10930 | 210 |
| 544 | 20230927 | 103500 | 600533470 | 10930 | 10930 | 10930 | 10920 | 1145 |
| 545 | 20230927 | 103400 | 588018630 | 10940 | 10930 | 10940 | 10910 | 244 |
| 546 | 20230927 | 103300 | 585350300 | 10930 | 10910 | 10930 | 10910 | 542 |
| 547 | 20230927 | 103200 | 579429510 | 10900 | 10920 | 10920 | 10900 | 138 |
| 548 | 20230927 | 103100 | 577922570 | 10920 | 10900 | 10920 | 10900 | 841 |
| 549 | 20230927 | 103000 | 568746900 | 10900 | 10900 | 10900 | 10900 | 130 |
| 550 | 20230927 | 102900 | 567329900 | 10900 | 10900 | 10900 | 10900 | 0 |
| 551 | 20230927 | 102800 | 567329900 | 10900 | 10900 | 10900 | 10900 | 0 |
| 552 | 20230927 | 102700 | 567329900 | 10900 | 10900 | 10900 | 10900 | 252 |
| 553 | 20230927 | 102600 | 564583100 | 10910 | 10910 | 10910 | 10910 | 0 |
| 554 | 20230927 | 102500 | 564583100 | 10910 | 10890 | 10910 | 10890 | 298 |
| 555 | 20230927 | 102400 | 561337040 | 10890 | 10860 | 10890 | 10850 | 1446 |
| 556 | 20230927 | 102300 | 545624960 | 10860 | 10860 | 10860 | 10860 | 210 |
| 557 | 20230927 | 102200 | 543344360 | 10860 | 10860 | 10860 | 10860 | 0 |
| 558 | 20230927 | 102100 | 543344360 | 10860 | 10870 | 10870 | 10860 | 231 |
| 559 | 20230927 | 102000 | 540833400 | 10880 | 10880 | 10880 | 10880 | 60 |
| 560 | 20230927 | 101900 | 540180600 | 10880 | 10890 | 10890 | 10870 | 502 |
| 561 | 20230927 | 101800 | 534718300 | 10890 | 10880 | 10890 | 10880 | 212 |
| 562 | 20230927 | 101700 | 532411380 | 10880 | 10860 | 10880 | 10860 | 271 |
| 563 | 20230927 | 101600 | 529464270 | 10860 | 10830 | 10860 | 10830 | 729 |
| 564 | 20230927 | 101500 | 521558570 | 10820 | 10820 | 10820 | 10820 | 272 |
| 565 | 20230927 | 101400 | 518615530 | 10820 | 10820 | 10820 | 10810 | 69 |
| 566 | 20230927 | 101300 | 517869160 | 10820 | 10840 | 10840 | 10820 | 135 |
| 567 | 20230927 | 101200 | 516407130 | 10840 | 10840 | 10840 | 10840 | 194 |
| 568 | 20230927 | 101100 | 514304170 | 10850 | 10850 | 10850 | 10840 | 140 |
| 569 | 20230927 | 101000 | 512785330 | 10850 | 10850 | 10850 | 10850 | 1 |
| 570 | 20230927 | 100900 | 512774480 | 10850 | 10840 | 10850 | 10840 | 132 |
| 571 | 20230927 | 100800 | 511342290 | 10840 | 10840 | 10850 | 10840 | 512 |
| 572 | 20230927 | 100700 | 505791580 | 10840 | 10860 | 10860 | 10840 | 64 |
| 573 | 20230927 | 100600 | 505096960 | 10840 | 10820 | 10840 | 10820 | 557 |
| 574 | 20230927 | 100500 | 499067800 | 10810 | 10810 | 10810 | 10810 | 246 |
| 575 | 20230927 | 100400 | 496408540 | 10800 | 10800 | 10800 | 10800 | 4 |
| 576 | 20230927 | 100300 | 496365340 | 10800 | 10810 | 10810 | 10800 | 61 |
| 577 | 20230927 | 100200 | 495706530 | 10820 | 10820 | 10820 | 10800 | 30 |
| 578 | 20230927 | 100100 | 495382410 | 10820 | 10820 | 10820 | 10820 | 1 |
| 579 | 20230927 | 100000 | 495371590 | 10800 | 10810 | 10830 | 10800 | 768 |
| 580 | 20230927 | 095900 | 487068610 | 10810 | 10830 | 10830 | 10810 | 506 |
| 581 | 20230927 | 095800 | 481595530 | 10830 | 10840 | 10840 | 10830 | 548 |
| 582 | 20230927 | 095700 | 475659700 | 10850 | 10850 | 10850 | 10850 | 204 |
| 583 | 20230927 | 095600 | 473446300 | 10860 | 10850 | 10860 | 10850 | 639 |
| 584 | 20230927 | 095500 | 466511690 | 10850 | 10840 | 10850 | 10840 | 97 |
| 585 | 20230927 | 095400 | 465459990 | 10840 | 10860 | 10860 | 10840 | 1047 |
| 586 | 20230927 | 095300 | 454100790 | 10860 | 10870 | 10870 | 10860 | 93 |
| 587 | 20230927 | 095200 | 453090800 | 10870 | 10880 | 10880 | 10870 | 761 |
| 588 | 20230927 | 095100 | 444814590 | 10880 | 10930 | 10930 | 10880 | 2433 |
| 589 | 20230927 | 095000 | 418277680 | 10940 | 10920 | 10940 | 10920 | 430 |
| 590 | 20230927 | 094900 | 413578630 | 10920 | 10910 | 10920 | 10900 | 199 |
| 591 | 20230927 | 094800 | 411406030 | 10910 | 10900 | 10910 | 10900 | 299 |
| 592 | 20230927 | 094700 | 408145020 | 10900 | 10900 | 10900 | 10890 | 111 |
| 593 | 20230927 | 094600 | 406935150 | 10890 | 10860 | 10890 | 10840 | 384 |
| 594 | 20230927 | 094500 | 402757660 | 10830 | 10840 | 10860 | 10830 | 682 |
| 595 | 20230927 | 094400 | 395363650 | 10840 | 10840 | 10840 | 10840 | 1 |
| 596 | 20230927 | 094300 | 395352810 | 10830 | 10880 | 10880 | 10830 | 209 |
| 597 | 20230927 | 094200 | 393088890 | 10880 | 10880 | 10880 | 10880 | 214 |
| 598 | 20230927 | 094100 | 390760570 | 10880 | 10870 | 10890 | 10870 | 529 |
| 599 | 20230927 | 094000 | 385006700 | 10870 | 10890 | 10890 | 10820 | 313 |
| 600 | 20230927 | 093900 | 381609070 | 10810 | 10910 | 10910 | 10810 | 818 |
| 601 | 20230927 | 093800 | 372713370 | 10910 | 10920 | 10940 | 10880 | 2319 |
| 602 | 20230927 | 093700 | 347369360 | 10920 | 10870 | 10920 | 10870 | 964 |
| 603 | 20230927 | 093600 | 336868420 | 10880 | 10880 | 10880 | 10880 | 2 |
| 604 | 20230927 | 093500 | 336846660 | 10880 | 10870 | 10890 | 10870 | 239 |
| 605 | 20230927 | 093400 | 334246590 | 10870 | 10870 | 10870 | 10870 | 45 |
| 606 | 20230927 | 093300 | 333757440 | 10860 | 10830 | 10860 | 10820 | 1008 |
| 607 | 20230927 | 093200 | 322837130 | 10830 | 10830 | 10830 | 10830 | 84 |
| 608 | 20230927 | 093100 | 321927410 | 10800 | 10810 | 10850 | 10800 | 1153 |
| 609 | 20230927 | 093000 | 309466370 | 10810 | 10810 | 10860 | 10800 | 1298 |
| 610 | 20230927 | 092900 | 295399940 | 10810 | 10790 | 10810 | 10790 | 467 |
| 611 | 20230927 | 092800 | 290356780 | 10790 | 10770 | 10800 | 10770 | 67 |
| 612 | 20230927 | 092700 | 289634880 | 10770 | 10780 | 10790 | 10770 | 236 |
| 613 | 20230927 | 092600 | 287090460 | 10760 | 10760 | 10760 | 10760 | 110 |
| 614 | 20230927 | 092500 | 285906860 | 10750 | 10750 | 10770 | 10750 | 711 |
| 615 | 20230927 | 092400 | 278258060 | 10750 | 10760 | 10760 | 10750 | 358 |
| 616 | 20230927 | 092300 | 274408820 | 10760 | 10780 | 10780 | 10750 | 1451 |
| 617 | 20230927 | 092200 | 258786070 | 10790 | 10820 | 10820 | 10790 | 243 |
| 618 | 20230927 | 092100 | 256162780 | 10820 | 10780 | 10820 | 10780 | 1073 |
| 619 | 20230927 | 092000 | 244575500 | 10780 | 10800 | 10840 | 10780 | 2841 |
| 620 | 20230927 | 091900 | 213902610 | 10780 | 10780 | 10810 | 10770 | 597 |
| 621 | 20230927 | 091800 | 207456020 | 10780 | 10810 | 10820 | 10780 | 1394 |
| 622 | 20230927 | 091700 | 192389120 | 10810 | 10810 | 10810 | 10800 | 411 |
| 623 | 20230927 | 091600 | 187948220 | 10810 | 10810 | 10810 | 10810 | 136 |
| 624 | 20230927 | 091500 | 186478060 | 10820 | 10860 | 10860 | 10810 | 481 |
| 625 | 20230927 | 091400 | 181272860 | 10860 | 10830 | 10860 | 10830 | 682 |
| 626 | 20230927 | 091300 | 173880470 | 10830 | 10850 | 10850 | 10830 | 106 |
| 627 | 20230927 | 091200 | 172730390 | 10850 | 10860 | 10860 | 10840 | 1322 |
| 628 | 20230927 | 091100 | 158392980 | 10860 | 10890 | 10890 | 10860 | 397 |
| 629 | 20230927 | 091000 | 154075740 | 10890 | 10940 | 10940 | 10880 | 1279 |
| 630 | 20230927 | 090900 | 140123640 | 10950 | 10860 | 10950 | 10860 | 827 |
| 631 | 20230927 | 090800 | 131106470 | 10860 | 10870 | 10870 | 10830 | 206 |
| 632 | 20230927 | 090700 | 128871300 | 10780 | 10790 | 10880 | 10750 | 5561 |
| 633 | 20230927 | 090600 | 68758120 | 10790 | 10760 | 10790 | 10740 | 783 |
| 634 | 20230927 | 090500 | 60330960 | 10780 | 10790 | 10790 | 10770 | 867 |
| 635 | 20230927 | 090400 | 50980050 | 10800 | 10750 | 10810 | 10740 | 324 |
| 636 | 20230927 | 090300 | 47486210 | 10750 | 10750 | 10750 | 10740 | 380 |
| 637 | 20230927 | 090200 | 43401400 | 10750 | 10810 | 10810 | 10710 | 1251 |
| 638 | 20230927 | 090100 | 29963010 | 10760 | 10810 | 10810 | 10760 | 125 |
| 639 | 20230927 | 090000 | 28615450 | 10810 | 10800 | 10810 | 10750 | 2649 |