29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 3 | 20230927 | 185700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230927 | 185600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230927 | 185500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230927 | 185400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230927 | 185300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230927 | 185200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230927 | 185100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230927 | 185000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230927 | 184900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230927 | 184800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230927 | 184700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230927 | 184600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230927 | 184500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230927 | 184400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230927 | 184300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230927 | 184200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230927 | 184100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230927 | 184000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230927 | 183900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230927 | 183800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230927 | 183700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230927 | 183600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230927 | 183500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230927 | 183400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230927 | 183300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230927 | 183200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230927 | 183100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230927 | 183000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230927 | 182900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230927 | 182800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 33 | 20230927 | 182700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230927 | 182600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230927 | 182500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230927 | 182400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230927 | 182300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230927 | 182200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230927 | 182100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230927 | 182000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230927 | 181900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230927 | 181800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230927 | 181700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230927 | 181600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230927 | 181500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230927 | 181400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230927 | 181300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230927 | 181200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230927 | 181100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230927 | 181000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230927 | 180900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230927 | 180800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230927 | 180700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230927 | 180600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230927 | 180500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230927 | 180400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230927 | 180300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230927 | 180200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230927 | 180100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230927 | 180000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230927 | 175900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230927 | 175800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 63 | 20230927 | 175700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230927 | 175600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230927 | 175500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230927 | 175400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230927 | 175300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230927 | 175200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230927 | 175100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230927 | 175000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230927 | 174900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230927 | 174800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230927 | 174700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230927 | 174600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230927 | 174500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230927 | 174400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230927 | 174300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230927 | 174200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230927 | 174100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230927 | 174000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230927 | 173900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230927 | 173800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230927 | 173700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230927 | 173600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230927 | 173500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230927 | 173400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230927 | 173300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230927 | 173200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230927 | 173100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230927 | 173000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230927 | 172900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230927 | 172800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 93 | 20230927 | 172700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230927 | 172600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230927 | 172500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230927 | 172400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230927 | 172300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230927 | 172200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230927 | 172100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230927 | 172000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230927 | 171900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230927 | 171800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230927 | 171700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230927 | 171600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230927 | 171500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230927 | 171400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230927 | 171300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230927 | 171200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230927 | 171100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230927 | 171000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230927 | 170900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230927 | 170800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230927 | 170700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230927 | 170600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230927 | 170500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230927 | 170400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230927 | 170300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230927 | 170200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230927 | 170100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230927 | 170000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230927 | 165900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230927 | 165800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 123 | 20230927 | 165700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230927 | 165600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230927 | 165500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230927 | 165400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230927 | 165300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230927 | 165200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230927 | 165100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230927 | 165000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230927 | 164900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230927 | 164800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230927 | 164700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230927 | 164600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230927 | 164500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230927 | 164400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230927 | 164300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230927 | 164200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230927 | 164100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230927 | 164000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230927 | 163900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230927 | 163800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230927 | 163700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230927 | 163600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230927 | 163500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230927 | 163400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230927 | 163300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230927 | 163200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230927 | 163100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230927 | 163000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230927 | 162900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230927 | 162800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 153 | 20230927 | 162700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230927 | 162600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230927 | 162500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230927 | 162400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230927 | 162300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230927 | 162200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230927 | 162100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230927 | 162000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230927 | 161900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230927 | 161800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230927 | 161700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230927 | 161600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230927 | 161500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230927 | 161400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230927 | 161300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230927 | 161200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230927 | 161100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230927 | 161000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230927 | 160900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230927 | 160800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230927 | 160700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230927 | 160600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230927 | 160500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230927 | 160400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230927 | 160300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230927 | 160200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230927 | 160100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230927 | 160000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230927 | 155900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230927 | 155800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 183 | 20230927 | 155700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230927 | 155600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230927 | 155500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230927 | 155400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230927 | 155300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230927 | 155200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230927 | 155100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230927 | 155000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230927 | 154900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230927 | 154800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230927 | 154700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20230927 | 154600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20230927 | 154500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20230927 | 154400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20230927 | 154300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20230927 | 154200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20230927 | 154100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20230927 | 154000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20230927 | 153900 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20230927 | 153800 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20230927 | 153700 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20230927 | 153600 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20230927 | 153500 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20230927 | 153400 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20230927 | 153300 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20230927 | 153200 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20230927 | 153100 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20230927 | 153000 | 1769504690 | 2345 | 2345 | 2345 | 2345 | 33599 |
| 211 | 20230927 | 152900 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20230927 | 152800 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 213 | 20230927 | 152700 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20230927 | 152600 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20230927 | 152500 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20230927 | 152400 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 217 | 20230927 | 152300 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20230927 | 152200 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 219 | 20230927 | 152100 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 220 | 20230927 | 152000 | 1690715035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20230927 | 151900 | 1690715035 | 2355 | 2355 | 2355 | 2350 | 2593 |
| 222 | 20230927 | 151800 | 1684613660 | 2355 | 2355 | 2355 | 2355 | 289 |
| 223 | 20230927 | 151700 | 1683933065 | 2350 | 2350 | 2355 | 2350 | 2191 |
| 224 | 20230927 | 151600 | 1678783760 | 2355 | 2355 | 2355 | 2350 | 831 |
| 225 | 20230927 | 151500 | 1676827850 | 2350 | 2350 | 2355 | 2350 | 1156 |
| 226 | 20230927 | 151400 | 1674105805 | 2350 | 2355 | 2355 | 2350 | 67 |
| 227 | 20230927 | 151300 | 1673948320 | 2355 | 2350 | 2355 | 2350 | 1307 |
| 228 | 20230927 | 151200 | 1670871335 | 2355 | 2360 | 2360 | 2355 | 653 |
| 229 | 20230927 | 151100 | 1669333510 | 2355 | 2355 | 2360 | 2355 | 1317 |
| 230 | 20230927 | 151000 | 1666226985 | 2360 | 2355 | 2360 | 2355 | 2562 |
| 231 | 20230927 | 150900 | 1660186095 | 2355 | 2350 | 2355 | 2350 | 9022 |
| 232 | 20230927 | 150800 | 1638983990 | 2350 | 2355 | 2355 | 2350 | 208 |
| 233 | 20230927 | 150700 | 1638494155 | 2355 | 2355 | 2355 | 2355 | 1331 |
| 234 | 20230927 | 150600 | 1635359650 | 2355 | 2360 | 2360 | 2355 | 178 |
| 235 | 20230927 | 150500 | 1634940070 | 2360 | 2355 | 2360 | 2355 | 799 |
| 236 | 20230927 | 150400 | 1633058360 | 2355 | 2355 | 2355 | 2355 | 607 |
| 237 | 20230927 | 150300 | 1631628875 | 2350 | 2355 | 2355 | 2350 | 379 |
| 238 | 20230927 | 150200 | 1630738220 | 2355 | 2355 | 2355 | 2350 | 5129 |
| 239 | 20230927 | 150100 | 1618672025 | 2355 | 2360 | 2360 | 2355 | 409 |
| 240 | 20230927 | 150000 | 1617708790 | 2360 | 2360 | 2360 | 2360 | 827 |
| 241 | 20230927 | 145900 | 1615757070 | 2365 | 2360 | 2365 | 2360 | 640 |
| 242 | 20230927 | 145800 | 1614244000 | 2360 | 2355 | 2360 | 2350 | 67 |
| 243 | 20230927 | 145700 | 1614086270 | 2365 | 2355 | 2365 | 2350 | 6663 |
| 244 | 20230927 | 145600 | 1598387535 | 2355 | 2360 | 2365 | 2355 | 4515 |
| 245 | 20230927 | 145500 | 1587751060 | 2360 | 2365 | 2370 | 2360 | 1708 |
| 246 | 20230927 | 145400 | 1583711130 | 2365 | 2360 | 2365 | 2360 | 3117 |
| 247 | 20230927 | 145300 | 1576340030 | 2360 | 2355 | 2365 | 2355 | 5563 |
| 248 | 20230927 | 145200 | 1563223110 | 2355 | 2370 | 2370 | 2355 | 6718 |
| 249 | 20230927 | 145100 | 1547351410 | 2365 | 2365 | 2370 | 2365 | 766 |
| 250 | 20230927 | 145000 | 1545539610 | 2370 | 2370 | 2370 | 2365 | 1048 |
| 251 | 20230927 | 144900 | 1543057000 | 2365 | 2365 | 2365 | 2365 | 5418 |
| 252 | 20230927 | 144800 | 1530243430 | 2365 | 2365 | 2370 | 2360 | 32444 |
| 253 | 20230927 | 144700 | 1453503275 | 2365 | 2365 | 2365 | 2355 | 5075 |
| 254 | 20230927 | 144600 | 1441502995 | 2360 | 2365 | 2365 | 2355 | 5269 |
| 255 | 20230927 | 144500 | 1429042905 | 2365 | 2355 | 2365 | 2350 | 7288 |
| 256 | 20230927 | 144400 | 1411821195 | 2360 | 2355 | 2360 | 2350 | 12956 |
| 257 | 20230927 | 144300 | 1381264410 | 2355 | 2355 | 2355 | 2355 | 1652 |
| 258 | 20230927 | 144200 | 1377373950 | 2350 | 2350 | 2350 | 2345 | 1501 |
| 259 | 20230927 | 144100 | 1373846610 | 2350 | 2350 | 2350 | 2340 | 3872 |
| 260 | 20230927 | 144000 | 1364766825 | 2340 | 2345 | 2350 | 2340 | 4508 |
| 261 | 20230927 | 143900 | 1354176285 | 2345 | 2340 | 2345 | 2340 | 4211 |
| 262 | 20230927 | 143800 | 1344308340 | 2335 | 2330 | 2335 | 2325 | 9455 |
| 263 | 20230927 | 143700 | 1322263040 | 2330 | 2325 | 2330 | 2325 | 4045 |
| 264 | 20230927 | 143600 | 1312838205 | 2325 | 2330 | 2330 | 2325 | 48 |
| 265 | 20230927 | 143500 | 1312726600 | 2330 | 2325 | 2330 | 2325 | 1299 |
| 266 | 20230927 | 143400 | 1309699955 | 2320 | 2330 | 2330 | 2320 | 4211 |
| 267 | 20230927 | 143300 | 1299888335 | 2330 | 2325 | 2330 | 2325 | 1874 |
| 268 | 20230927 | 143200 | 1295527115 | 2325 | 2330 | 2330 | 2325 | 7 |
| 269 | 20230927 | 143100 | 1295510835 | 2320 | 2325 | 2325 | 2320 | 1272 |
| 270 | 20230927 | 143000 | 1292555705 | 2330 | 2325 | 2330 | 2325 | 73 |
| 271 | 20230927 | 142900 | 1292385965 | 2330 | 2325 | 2330 | 2325 | 239 |
| 272 | 20230927 | 142800 | 1291830275 | 2325 | 2325 | 2325 | 2325 | 15 |
| 273 | 20230927 | 142700 | 1291795400 | 2325 | 2325 | 2325 | 2325 | 3242 |
| 274 | 20230927 | 142600 | 1284257750 | 2325 | 2325 | 2325 | 2325 | 1500 |
| 275 | 20230927 | 142500 | 1280770250 | 2325 | 2320 | 2325 | 2320 | 3596 |
| 276 | 20230927 | 142400 | 1272417385 | 2320 | 2325 | 2325 | 2320 | 2971 |
| 277 | 20230927 | 142300 | 1265524660 | 2320 | 2320 | 2320 | 2320 | 0 |
| 278 | 20230927 | 142200 | 1265524660 | 2320 | 2325 | 2325 | 2320 | 1040 |
| 279 | 20230927 | 142100 | 1263111660 | 2325 | 2325 | 2325 | 2325 | 12 |
| 280 | 20230927 | 142000 | 1263083760 | 2315 | 2315 | 2320 | 2315 | 8907 |
| 281 | 20230927 | 141900 | 1242421275 | 2315 | 2315 | 2315 | 2315 | 4701 |
| 282 | 20230927 | 141800 | 1231538460 | 2315 | 2320 | 2320 | 2315 | 11 |
| 283 | 20230927 | 141700 | 1231512990 | 2320 | 2320 | 2320 | 2320 | 1 |
| 284 | 20230927 | 141600 | 1231510670 | 2320 | 2320 | 2320 | 2315 | 16 |
| 285 | 20230927 | 141500 | 1231473600 | 2315 | 2315 | 2315 | 2315 | 7002 |
| 286 | 20230927 | 141400 | 1215263970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 287 | 20230927 | 141300 | 1215263970 | 2315 | 2320 | 2320 | 2315 | 1002 |
| 288 | 20230927 | 141200 | 1212944330 | 2320 | 2320 | 2320 | 2320 | 500 |
| 289 | 20230927 | 141100 | 1211784330 | 2320 | 2320 | 2320 | 2320 | 1 |
| 290 | 20230927 | 141000 | 1211782010 | 2320 | 2320 | 2320 | 2320 | 7 |
| 291 | 20230927 | 140900 | 1211765770 | 2320 | 2320 | 2320 | 2320 | 0 |
| 292 | 20230927 | 140800 | 1211765770 | 2320 | 2320 | 2320 | 2320 | 30 |
| 293 | 20230927 | 140700 | 1211696170 | 2320 | 2320 | 2320 | 2320 | 147 |
| 294 | 20230927 | 140600 | 1211355130 | 2315 | 2315 | 2315 | 2315 | 80 |
| 295 | 20230927 | 140500 | 1211169930 | 2315 | 2320 | 2320 | 2315 | 150 |
| 296 | 20230927 | 140400 | 1210822430 | 2320 | 2320 | 2320 | 2320 | 551 |
| 297 | 20230927 | 140300 | 1209544110 | 2320 | 2320 | 2320 | 2320 | 58 |
| 298 | 20230927 | 140200 | 1209409550 | 2320 | 2315 | 2320 | 2315 | 15104 |
| 299 | 20230927 | 140100 | 1174380350 | 2315 | 2315 | 2315 | 2315 | 2 |
| 300 | 20230927 | 140000 | 1174375720 | 2315 | 2315 | 2315 | 2315 | 1 |
| 301 | 20230927 | 135900 | 1174373405 | 2315 | 2315 | 2315 | 2315 | 2 |
| 302 | 20230927 | 135800 | 1174368775 | 2315 | 2315 | 2315 | 2315 | 2543 |
| 303 | 20230927 | 135700 | 1168481730 | 2315 | 2315 | 2315 | 2315 | 0 |
| 304 | 20230927 | 135600 | 1168481730 | 2315 | 2315 | 2315 | 2315 | 0 |
| 305 | 20230927 | 135500 | 1168481730 | 2315 | 2315 | 2315 | 2315 | 2 |
| 306 | 20230927 | 135400 | 1168477100 | 2310 | 2310 | 2310 | 2310 | 280 |
| 307 | 20230927 | 135300 | 1167830300 | 2310 | 2310 | 2310 | 2310 | 301 |
| 308 | 20230927 | 135200 | 1167134990 | 2310 | 2310 | 2310 | 2310 | 1819 |
| 309 | 20230927 | 135100 | 1162933100 | 2315 | 2310 | 2315 | 2310 | 1332 |
| 310 | 20230927 | 135000 | 1159856170 | 2315 | 2315 | 2315 | 2315 | 46 |
| 311 | 20230927 | 134900 | 1159749680 | 2315 | 2315 | 2315 | 2315 | 2659 |
| 312 | 20230927 | 134800 | 1153594095 | 2315 | 2315 | 2315 | 2315 | 3586 |
| 313 | 20230927 | 134700 | 1145292505 | 2315 | 2320 | 2320 | 2315 | 3407 |
| 314 | 20230927 | 134600 | 1137405295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 315 | 20230927 | 134500 | 1137405295 | 2310 | 2315 | 2320 | 2310 | 2101 |
| 316 | 20230927 | 134400 | 1132541975 | 2320 | 2310 | 2320 | 2310 | 5561 |
| 317 | 20230927 | 134300 | 1119668395 | 2310 | 2315 | 2315 | 2310 | 971 |
| 318 | 20230927 | 134200 | 1117425380 | 2310 | 2310 | 2310 | 2310 | 0 |
| 319 | 20230927 | 134100 | 1117425380 | 2310 | 2310 | 2310 | 2310 | 609 |
| 320 | 20230927 | 134000 | 1116018590 | 2310 | 2310 | 2310 | 2310 | 204 |
| 321 | 20230927 | 133900 | 1115547350 | 2315 | 2315 | 2315 | 2315 | 301 |
| 322 | 20230927 | 133800 | 1114850535 | 2310 | 2310 | 2310 | 2310 | 30 |
| 323 | 20230927 | 133700 | 1114781235 | 2310 | 2310 | 2310 | 2310 | 1239 |
| 324 | 20230927 | 133600 | 1111919145 | 2310 | 2310 | 2315 | 2305 | 4474 |
| 325 | 20230927 | 133500 | 1101583435 | 2310 | 2315 | 2315 | 2310 | 810 |
| 326 | 20230927 | 133400 | 1099712285 | 2315 | 2315 | 2315 | 2315 | 11 |
| 327 | 20230927 | 133300 | 1099686820 | 2315 | 2315 | 2315 | 2315 | 30 |
| 328 | 20230927 | 133200 | 1099617370 | 2315 | 2315 | 2315 | 2315 | 3 |
| 329 | 20230927 | 133100 | 1099610425 | 2315 | 2315 | 2315 | 2315 | 1 |
| 330 | 20230927 | 133000 | 1099608110 | 2310 | 2310 | 2310 | 2310 | 1120 |
| 331 | 20230927 | 132900 | 1097020910 | 2315 | 2315 | 2315 | 2310 | 591 |
| 332 | 20230927 | 132800 | 1095652755 | 2310 | 2310 | 2310 | 2310 | 100 |
| 333 | 20230927 | 132700 | 1095421755 | 2310 | 2310 | 2310 | 2305 | 7984 |
| 334 | 20230927 | 132600 | 1076983715 | 2305 | 2310 | 2310 | 2305 | 3100 |
| 335 | 20230927 | 132500 | 1069837715 | 2310 | 2310 | 2310 | 2310 | 99 |
| 336 | 20230927 | 132400 | 1069609025 | 2305 | 2305 | 2305 | 2305 | 499 |
| 337 | 20230927 | 132300 | 1068458830 | 2305 | 2305 | 2305 | 2305 | 1098 |
| 338 | 20230927 | 132200 | 1065927940 | 2310 | 2305 | 2310 | 2305 | 470 |
| 339 | 20230927 | 132100 | 1064844365 | 2310 | 2310 | 2310 | 2310 | 40 |
| 340 | 20230927 | 132000 | 1064751965 | 2310 | 2315 | 2315 | 2310 | 149 |
| 341 | 20230927 | 131900 | 1064407275 | 2315 | 2310 | 2315 | 2305 | 16705 |
| 342 | 20230927 | 131800 | 1025816310 | 2310 | 2310 | 2310 | 2305 | 2301 |
| 343 | 20230927 | 131700 | 1020508810 | 2305 | 2310 | 2310 | 2305 | 460 |
| 344 | 20230927 | 131600 | 1019447560 | 2305 | 2305 | 2310 | 2305 | 300 |
| 345 | 20230927 | 131500 | 1018755480 | 2305 | 2305 | 2310 | 2305 | 411 |
| 346 | 20230927 | 131400 | 1017807470 | 2305 | 2305 | 2310 | 2305 | 2853 |
| 347 | 20230927 | 131300 | 1011230165 | 2310 | 2310 | 2310 | 2305 | 1718 |
| 348 | 20230927 | 131200 | 1007268375 | 2310 | 2305 | 2310 | 2305 | 3399 |
| 349 | 20230927 | 131100 | 999432705 | 2310 | 2310 | 2310 | 2305 | 394 |
| 350 | 20230927 | 131000 | 998522920 | 2305 | 2305 | 2310 | 2305 | 499 |
| 351 | 20230927 | 130900 | 997371475 | 2305 | 2310 | 2310 | 2305 | 566 |
| 352 | 20230927 | 130800 | 996066015 | 2310 | 2305 | 2310 | 2305 | 370 |
| 353 | 20230927 | 130700 | 995212230 | 2310 | 2310 | 2310 | 2300 | 5691 |
| 354 | 20230927 | 130600 | 982117980 | 2305 | 2305 | 2310 | 2305 | 384 |
| 355 | 20230927 | 130500 | 981232260 | 2305 | 2305 | 2310 | 2300 | 5877 |
| 356 | 20230927 | 130400 | 967710425 | 2300 | 2305 | 2310 | 2300 | 491 |
| 357 | 20230927 | 130300 | 966577980 | 2310 | 2305 | 2310 | 2305 | 383 |
| 358 | 20230927 | 130200 | 965694430 | 2310 | 2305 | 2310 | 2300 | 2649 |
| 359 | 20230927 | 130100 | 959587920 | 2305 | 2305 | 2305 | 2305 | 2352 |
| 360 | 20230927 | 130000 | 954166560 | 2305 | 2305 | 2305 | 2305 | 346 |
| 361 | 20230927 | 125900 | 953369030 | 2310 | 2305 | 2310 | 2300 | 1150 |
| 362 | 20230927 | 125800 | 950717525 | 2305 | 2310 | 2310 | 2305 | 4100 |
| 363 | 20230927 | 125700 | 941266150 | 2305 | 2310 | 2310 | 2305 | 450 |
| 364 | 20230927 | 125600 | 940227650 | 2310 | 2300 | 2310 | 2300 | 958 |
| 365 | 20230927 | 125500 | 938018800 | 2305 | 2305 | 2305 | 2300 | 510 |
| 366 | 20230927 | 125400 | 936843960 | 2300 | 2300 | 2305 | 2295 | 377 |
| 367 | 20230927 | 125300 | 935976400 | 2295 | 2300 | 2305 | 2295 | 401 |
| 368 | 20230927 | 125200 | 935054350 | 2300 | 2300 | 2300 | 2295 | 1108 |
| 369 | 20230927 | 125100 | 932506530 | 2295 | 2295 | 2300 | 2295 | 150 |
| 370 | 20230927 | 125000 | 932162225 | 2295 | 2295 | 2295 | 2295 | 1239 |
| 371 | 20230927 | 124900 | 929318720 | 2295 | 2290 | 2295 | 2290 | 1296 |
| 372 | 20230927 | 124800 | 926346380 | 2295 | 2295 | 2295 | 2295 | 24 |
| 373 | 20230927 | 124700 | 926291300 | 2295 | 2295 | 2295 | 2295 | 5 |
| 374 | 20230927 | 124600 | 926279825 | 2295 | 2290 | 2295 | 2290 | 103 |
| 375 | 20230927 | 124500 | 926043940 | 2285 | 2295 | 2295 | 2285 | 640 |
| 376 | 20230927 | 124400 | 924581530 | 2285 | 2290 | 2295 | 2285 | 21 |
| 377 | 20230927 | 124300 | 924533450 | 2290 | 2290 | 2290 | 2285 | 3119 |
| 378 | 20230927 | 124200 | 917405940 | 2290 | 2285 | 2295 | 2280 | 634 |
| 379 | 20230927 | 124100 | 915958435 | 2285 | 2285 | 2285 | 2285 | 2708 |
| 380 | 20230927 | 124000 | 909770655 | 2285 | 2285 | 2285 | 2285 | 11326 |
| 381 | 20230927 | 123900 | 883890745 | 2290 | 2290 | 2290 | 2290 | 13 |
| 382 | 20230927 | 123800 | 883860975 | 2295 | 2295 | 2295 | 2295 | 5 |
| 383 | 20230927 | 123700 | 883849500 | 2295 | 2295 | 2295 | 2295 | 0 |
| 384 | 20230927 | 123600 | 883849500 | 2295 | 2295 | 2295 | 2290 | 146 |
| 385 | 20230927 | 123500 | 883514655 | 2295 | 2295 | 2295 | 2295 | 0 |
| 386 | 20230927 | 123400 | 883514655 | 2295 | 2285 | 2295 | 2285 | 150 |
| 387 | 20230927 | 123300 | 883170905 | 2290 | 2290 | 2295 | 2290 | 2791 |
| 388 | 20230927 | 123200 | 876779155 | 2290 | 2290 | 2290 | 2290 | 45 |
| 389 | 20230927 | 123100 | 876676105 | 2290 | 2290 | 2290 | 2285 | 71 |
| 390 | 20230927 | 123000 | 876513670 | 2290 | 2295 | 2295 | 2290 | 1269 |
| 391 | 20230927 | 122900 | 873607585 | 2300 | 2300 | 2300 | 2300 | 0 |
| 392 | 20230927 | 122800 | 873607585 | 2300 | 2300 | 2300 | 2300 | 0 |
| 393 | 20230927 | 122700 | 873607585 | 2300 | 2300 | 2300 | 2300 | 0 |
| 394 | 20230927 | 122600 | 873607585 | 2300 | 2290 | 2300 | 2290 | 192 |
| 395 | 20230927 | 122500 | 873167895 | 2290 | 2290 | 2290 | 2285 | 3258 |
| 396 | 20230927 | 122400 | 865707080 | 2300 | 2290 | 2300 | 2290 | 71 |
| 397 | 20230927 | 122300 | 865544480 | 2300 | 2300 | 2300 | 2300 | 131 |
| 398 | 20230927 | 122200 | 865243180 | 2300 | 2295 | 2300 | 2290 | 2786 |
| 399 | 20230927 | 122100 | 858857900 | 2300 | 2300 | 2300 | 2300 | 22 |
| 400 | 20230927 | 122000 | 858807300 | 2300 | 2300 | 2300 | 2300 | 5 |
| 401 | 20230927 | 121900 | 858795800 | 2300 | 2300 | 2300 | 2300 | 115 |
| 402 | 20230927 | 121800 | 858531300 | 2300 | 2295 | 2300 | 2295 | 23 |
| 403 | 20230927 | 121700 | 858478420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 404 | 20230927 | 121600 | 858478420 | 2300 | 2300 | 2300 | 2300 | 1 |
| 405 | 20230927 | 121500 | 858476120 | 2305 | 2300 | 2305 | 2300 | 101 |
| 406 | 20230927 | 121400 | 858243590 | 2300 | 2300 | 2300 | 2300 | 1 |
| 407 | 20230927 | 121300 | 858241290 | 2290 | 2295 | 2295 | 2290 | 2000 |
| 408 | 20230927 | 121200 | 853661285 | 2295 | 2295 | 2300 | 2295 | 20 |
| 409 | 20230927 | 121100 | 853615360 | 2295 | 2295 | 2295 | 2295 | 224 |
| 410 | 20230927 | 121000 | 853101280 | 2295 | 2295 | 2295 | 2290 | 1700 |
| 411 | 20230927 | 120900 | 849200030 | 2300 | 2300 | 2300 | 2300 | 81 |
| 412 | 20230927 | 120800 | 849013730 | 2300 | 2300 | 2300 | 2290 | 714 |
| 413 | 20230927 | 120700 | 847371540 | 2300 | 2300 | 2305 | 2290 | 437 |
| 414 | 20230927 | 120600 | 846365885 | 2290 | 2295 | 2295 | 2290 | 6445 |
| 415 | 20230927 | 120500 | 831606820 | 2295 | 2300 | 2300 | 2295 | 2587 |
| 416 | 20230927 | 120400 | 825669530 | 2295 | 2305 | 2305 | 2295 | 3 |
| 417 | 20230927 | 120300 | 825662625 | 2305 | 2305 | 2305 | 2305 | 677 |
| 418 | 20230927 | 120200 | 824102140 | 2305 | 2295 | 2305 | 2295 | 12 |
| 419 | 20230927 | 120100 | 824074580 | 2295 | 2295 | 2295 | 2295 | 20 |
| 420 | 20230927 | 120000 | 824028680 | 2290 | 2290 | 2290 | 2290 | 98 |
| 421 | 20230927 | 115900 | 823804260 | 2300 | 2300 | 2300 | 2300 | 0 |
| 422 | 20230927 | 115800 | 823804260 | 2300 | 2290 | 2300 | 2290 | 21 |
| 423 | 20230927 | 115700 | 823755970 | 2305 | 2305 | 2305 | 2305 | 0 |
| 424 | 20230927 | 115600 | 823755970 | 2305 | 2305 | 2305 | 2305 | 12 |
| 425 | 20230927 | 115500 | 823728310 | 2305 | 2305 | 2305 | 2305 | 2 |
| 426 | 20230927 | 115400 | 823723700 | 2295 | 2295 | 2295 | 2295 | 1178 |
| 427 | 20230927 | 115300 | 821020190 | 2295 | 2295 | 2305 | 2295 | 330 |
| 428 | 20230927 | 115200 | 820262830 | 2295 | 2290 | 2295 | 2290 | 2204 |
| 429 | 20230927 | 115100 | 815204900 | 2290 | 2295 | 2295 | 2290 | 342 |
| 430 | 20230927 | 115000 | 814420015 | 2295 | 2295 | 2295 | 2295 | 0 |
| 431 | 20230927 | 114900 | 814420015 | 2295 | 2295 | 2295 | 2295 | 10 |
| 432 | 20230927 | 114800 | 814397065 | 2295 | 2295 | 2295 | 2295 | 33 |
| 433 | 20230927 | 114700 | 814321330 | 2295 | 2295 | 2295 | 2295 | 5 |
| 434 | 20230927 | 114600 | 814309855 | 2290 | 2290 | 2290 | 2290 | 3 |
| 435 | 20230927 | 114500 | 814302985 | 2290 | 2295 | 2295 | 2290 | 2 |
| 436 | 20230927 | 114400 | 814298400 | 2295 | 2295 | 2295 | 2295 | 10 |
| 437 | 20230927 | 114300 | 814275450 | 2295 | 2295 | 2295 | 2295 | 305 |
| 438 | 20230927 | 114200 | 813575475 | 2295 | 2295 | 2295 | 2295 | 6 |
| 439 | 20230927 | 114100 | 813561705 | 2295 | 2290 | 2295 | 2285 | 3119 |
| 440 | 20230927 | 114000 | 806432430 | 2290 | 2295 | 2295 | 2290 | 1997 |
| 441 | 20230927 | 113900 | 801858520 | 2295 | 2300 | 2300 | 2295 | 241 |
| 442 | 20230927 | 113800 | 801305305 | 2295 | 2295 | 2295 | 2295 | 873 |
| 443 | 20230927 | 113700 | 799301770 | 2295 | 2295 | 2295 | 2295 | 380 |
| 444 | 20230927 | 113600 | 798429670 | 2300 | 2300 | 2300 | 2300 | 10 |
| 445 | 20230927 | 113500 | 798406670 | 2300 | 2300 | 2300 | 2300 | 15 |
| 446 | 20230927 | 113400 | 798372170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 447 | 20230927 | 113300 | 798372170 | 2300 | 2300 | 2300 | 2300 | 14 |
| 448 | 20230927 | 113200 | 798339970 | 2290 | 2290 | 2290 | 2290 | 9686 |
| 449 | 20230927 | 113100 | 776159030 | 2295 | 2300 | 2300 | 2295 | 265 |
| 450 | 20230927 | 113000 | 775550755 | 2300 | 2300 | 2300 | 2300 | 0 |
| 451 | 20230927 | 112900 | 775550755 | 2300 | 2300 | 2300 | 2300 | 0 |
| 452 | 20230927 | 112800 | 775550755 | 2300 | 2295 | 2300 | 2295 | 1016 |
| 453 | 20230927 | 112700 | 773213980 | 2295 | 2295 | 2295 | 2295 | 0 |
| 454 | 20230927 | 112600 | 773213980 | 2295 | 2305 | 2305 | 2295 | 6742 |
| 455 | 20230927 | 112500 | 757721295 | 2305 | 2305 | 2310 | 2305 | 687 |
| 456 | 20230927 | 112400 | 756134915 | 2305 | 2305 | 2305 | 2305 | 2 |
| 457 | 20230927 | 112300 | 756130305 | 2310 | 2305 | 2310 | 2300 | 701 |
| 458 | 20230927 | 112200 | 754513655 | 2310 | 2305 | 2310 | 2305 | 674 |
| 459 | 20230927 | 112100 | 752959335 | 2310 | 2305 | 2310 | 2305 | 697 |
| 460 | 20230927 | 112000 | 751349965 | 2305 | 2305 | 2305 | 2305 | 738 |
| 461 | 20230927 | 111900 | 749648875 | 2305 | 2305 | 2305 | 2305 | 781 |
| 462 | 20230927 | 111800 | 747848670 | 2310 | 2305 | 2310 | 2305 | 767 |
| 463 | 20230927 | 111700 | 746077400 | 2310 | 2310 | 2310 | 2310 | 667 |
| 464 | 20230927 | 111600 | 744536630 | 2310 | 2310 | 2310 | 2310 | 666 |
| 465 | 20230927 | 111500 | 742998170 | 2310 | 2310 | 2310 | 2310 | 1892 |
| 466 | 20230927 | 111400 | 738627650 | 2310 | 2310 | 2310 | 2310 | 667 |
| 467 | 20230927 | 111300 | 737086880 | 2310 | 2310 | 2310 | 2300 | 2455 |
| 468 | 20230927 | 111200 | 731420830 | 2310 | 2310 | 2310 | 2310 | 2543 |
| 469 | 20230927 | 111100 | 725546500 | 2310 | 2300 | 2310 | 2300 | 980 |
| 470 | 20230927 | 111000 | 723284300 | 2300 | 2310 | 2310 | 2300 | 954 |
| 471 | 20230927 | 110900 | 721080730 | 2305 | 2310 | 2310 | 2305 | 1437 |
| 472 | 20230927 | 110800 | 717765110 | 2310 | 2310 | 2310 | 2310 | 667 |
| 473 | 20230927 | 110700 | 716224340 | 2310 | 2310 | 2310 | 2310 | 666 |
| 474 | 20230927 | 110600 | 714685880 | 2305 | 2305 | 2310 | 2305 | 125 |
| 475 | 20230927 | 110500 | 714397635 | 2310 | 2305 | 2310 | 2305 | 669 |
| 476 | 20230927 | 110400 | 712852255 | 2310 | 2305 | 2310 | 2305 | 1307 |
| 477 | 20230927 | 110300 | 709836285 | 2310 | 2310 | 2310 | 2310 | 1810 |
| 478 | 20230927 | 110200 | 705655185 | 2310 | 2310 | 2310 | 2310 | 1047 |
| 479 | 20230927 | 110100 | 703236615 | 2310 | 2310 | 2310 | 2310 | 767 |
| 480 | 20230927 | 110000 | 701464845 | 2305 | 2310 | 2310 | 2305 | 821 |
| 481 | 20230927 | 105900 | 699568485 | 2310 | 2310 | 2310 | 2310 | 1415 |
| 482 | 20230927 | 105800 | 696299835 | 2310 | 2310 | 2315 | 2305 | 1238 |
| 483 | 20230927 | 105700 | 693439635 | 2310 | 2310 | 2315 | 2310 | 939 |
| 484 | 20230927 | 105600 | 691266900 | 2315 | 2310 | 2315 | 2310 | 2226 |
| 485 | 20230927 | 105500 | 686124165 | 2310 | 2310 | 2310 | 2310 | 1102 |
| 486 | 20230927 | 105400 | 683578545 | 2310 | 2305 | 2310 | 2305 | 1574 |
| 487 | 20230927 | 105300 | 679949485 | 2305 | 2305 | 2310 | 2305 | 1479 |
| 488 | 20230927 | 105200 | 676539505 | 2305 | 2305 | 2305 | 2300 | 1516 |
| 489 | 20230927 | 105100 | 673045190 | 2300 | 2300 | 2300 | 2300 | 813 |
| 490 | 20230927 | 105000 | 671175290 | 2300 | 2300 | 2300 | 2295 | 1001 |
| 491 | 20230927 | 104900 | 668874695 | 2300 | 2305 | 2305 | 2300 | 4307 |
| 492 | 20230927 | 104800 | 658965920 | 2305 | 2305 | 2305 | 2300 | 1308 |
| 493 | 20230927 | 104700 | 655953480 | 2305 | 2305 | 2305 | 2305 | 875 |
| 494 | 20230927 | 104600 | 653936605 | 2305 | 2300 | 2305 | 2300 | 2506 |
| 495 | 20230927 | 104500 | 648172125 | 2300 | 2300 | 2300 | 2295 | 2196 |
| 496 | 20230927 | 104400 | 643128315 | 2300 | 2300 | 2300 | 2295 | 4761 |
| 497 | 20230927 | 104300 | 632195750 | 2300 | 2300 | 2305 | 2295 | 3022 |
| 498 | 20230927 | 104200 | 625244915 | 2300 | 2300 | 2305 | 2295 | 1507 |
| 499 | 20230927 | 104100 | 621778850 | 2300 | 2300 | 2300 | 2295 | 3969 |
| 500 | 20230927 | 104000 | 612665585 | 2300 | 2300 | 2305 | 2290 | 16342 |
| 501 | 20230927 | 103900 | 575126775 | 2305 | 2310 | 2320 | 2300 | 13333 |
| 502 | 20230927 | 103800 | 544407210 | 2320 | 2315 | 2320 | 2305 | 6270 |
| 503 | 20230927 | 103700 | 529909525 | 2315 | 2315 | 2320 | 2305 | 11237 |
| 504 | 20230927 | 103600 | 503922395 | 2315 | 2315 | 2320 | 2305 | 8841 |
| 505 | 20230927 | 103500 | 483458090 | 2315 | 2310 | 2315 | 2310 | 8458 |
| 506 | 20230927 | 103400 | 463910710 | 2310 | 2310 | 2310 | 2310 | 1001 |
| 507 | 20230927 | 103300 | 461598400 | 2310 | 2315 | 2315 | 2305 | 1153 |
| 508 | 20230927 | 103200 | 458933100 | 2315 | 2315 | 2320 | 2315 | 8471 |
| 509 | 20230927 | 103100 | 439322720 | 2315 | 2315 | 2315 | 2315 | 705 |
| 510 | 20230927 | 103000 | 437690645 | 2315 | 2310 | 2315 | 2310 | 3173 |
| 511 | 20230927 | 102900 | 430360665 | 2310 | 2310 | 2310 | 2310 | 971 |
| 512 | 20230927 | 102800 | 428117655 | 2310 | 2310 | 2310 | 2310 | 1604 |
| 513 | 20230927 | 102700 | 424412415 | 2310 | 2310 | 2310 | 2310 | 2301 |
| 514 | 20230927 | 102600 | 419097105 | 2310 | 2305 | 2310 | 2305 | 3006 |
| 515 | 20230927 | 102500 | 412158265 | 2305 | 2300 | 2305 | 2300 | 675 |
| 516 | 20230927 | 102400 | 410602590 | 2300 | 2305 | 2305 | 2300 | 2000 |
| 517 | 20230927 | 102300 | 406002090 | 2305 | 2300 | 2305 | 2300 | 1350 |
| 518 | 20230927 | 102200 | 402897085 | 2300 | 2295 | 2300 | 2295 | 371 |
| 519 | 20230927 | 102100 | 402045335 | 2295 | 2300 | 2300 | 2295 | 1001 |
| 520 | 20230927 | 102000 | 399748035 | 2300 | 2300 | 2300 | 2300 | 39 |
| 521 | 20230927 | 101900 | 399658335 | 2300 | 2300 | 2300 | 2300 | 31 |
| 522 | 20230927 | 101800 | 399587035 | 2300 | 2300 | 2300 | 2300 | 436 |
| 523 | 20230927 | 101700 | 398584235 | 2300 | 2300 | 2300 | 2300 | 29 |
| 524 | 20230927 | 101600 | 398517535 | 2300 | 2295 | 2300 | 2295 | 70 |
| 525 | 20230927 | 101500 | 398356835 | 2295 | 2295 | 2295 | 2295 | 447 |
| 526 | 20230927 | 101400 | 397330970 | 2295 | 2300 | 2300 | 2295 | 5 |
| 527 | 20230927 | 101300 | 397319490 | 2300 | 2300 | 2300 | 2300 | 512 |
| 528 | 20230927 | 101200 | 396141890 | 2300 | 2300 | 2300 | 2300 | 90 |
| 529 | 20230927 | 101100 | 395934890 | 2300 | 2300 | 2300 | 2300 | 44 |
| 530 | 20230927 | 101000 | 395833690 | 2300 | 2300 | 2300 | 2300 | 1302 |
| 531 | 20230927 | 100900 | 392839090 | 2300 | 2300 | 2300 | 2300 | 646 |
| 532 | 20230927 | 100800 | 391353290 | 2300 | 2300 | 2300 | 2300 | 700 |
| 533 | 20230927 | 100700 | 389743290 | 2300 | 2300 | 2300 | 2300 | 0 |
| 534 | 20230927 | 100600 | 389743290 | 2300 | 2300 | 2300 | 2300 | 509 |
| 535 | 20230927 | 100500 | 388572590 | 2300 | 2300 | 2300 | 2300 | 118 |
| 536 | 20230927 | 100400 | 388301190 | 2300 | 2300 | 2300 | 2300 | 68 |
| 537 | 20230927 | 100300 | 388144790 | 2300 | 2300 | 2300 | 2300 | 4345 |
| 538 | 20230927 | 100200 | 378151290 | 2300 | 2305 | 2305 | 2300 | 301 |
| 539 | 20230927 | 100100 | 377458985 | 2305 | 2305 | 2305 | 2305 | 12 |
| 540 | 20230927 | 100000 | 377431325 | 2305 | 2305 | 2305 | 2305 | 1003 |
| 541 | 20230927 | 095900 | 375119410 | 2300 | 2300 | 2300 | 2300 | 0 |
| 542 | 20230927 | 095800 | 375119410 | 2300 | 2305 | 2305 | 2300 | 11 |
| 543 | 20230927 | 095700 | 375094060 | 2300 | 2300 | 2300 | 2300 | 20 |
| 544 | 20230927 | 095600 | 375048060 | 2305 | 2305 | 2305 | 2305 | 1 |
| 545 | 20230927 | 095500 | 375045755 | 2300 | 2305 | 2305 | 2300 | 1705 |
| 546 | 20230927 | 095400 | 371117230 | 2305 | 2305 | 2305 | 2305 | 1 |
| 547 | 20230927 | 095300 | 371114925 | 2310 | 2310 | 2310 | 2310 | 45 |
| 548 | 20230927 | 095200 | 371010975 | 2310 | 2300 | 2310 | 2300 | 1226 |
| 549 | 20230927 | 095100 | 368190945 | 2310 | 2305 | 2310 | 2300 | 2092 |
| 550 | 20230927 | 095000 | 363369130 | 2305 | 2305 | 2305 | 2300 | 339 |
| 551 | 20230927 | 094900 | 362588570 | 2300 | 2305 | 2305 | 2300 | 10 |
| 552 | 20230927 | 094800 | 362565545 | 2305 | 2305 | 2305 | 2305 | 568 |
| 553 | 20230927 | 094700 | 361256305 | 2305 | 2300 | 2305 | 2300 | 12 |
| 554 | 20230927 | 094600 | 361228700 | 2300 | 2300 | 2300 | 2300 | 550 |
| 555 | 20230927 | 094500 | 359963700 | 2310 | 2310 | 2310 | 2310 | 1 |
| 556 | 20230927 | 094400 | 359961390 | 2305 | 2305 | 2305 | 2305 | 3410 |
| 557 | 20230927 | 094300 | 352101340 | 2305 | 2310 | 2310 | 2305 | 471 |
| 558 | 20230927 | 094200 | 351015680 | 2305 | 2310 | 2310 | 2305 | 34 |
| 559 | 20230927 | 094100 | 350937235 | 2310 | 2310 | 2310 | 2310 | 27 |
| 560 | 20230927 | 094000 | 350874865 | 2310 | 2305 | 2310 | 2305 | 1740 |
| 561 | 20230927 | 093900 | 346863995 | 2305 | 2305 | 2305 | 2305 | 22 |
| 562 | 20230927 | 093800 | 346813285 | 2305 | 2305 | 2305 | 2305 | 32 |
| 563 | 20230927 | 093700 | 346739525 | 2310 | 2305 | 2310 | 2305 | 1447 |
| 564 | 20230927 | 093600 | 343404170 | 2305 | 2300 | 2305 | 2300 | 71 |
| 565 | 20230927 | 093500 | 343240865 | 2310 | 2300 | 2310 | 2300 | 10314 |
| 566 | 20230927 | 093400 | 319517170 | 2300 | 2295 | 2300 | 2295 | 2559 |
| 567 | 20230927 | 093300 | 313631720 | 2300 | 2300 | 2300 | 2295 | 34 |
| 568 | 20230927 | 093200 | 313553555 | 2300 | 2300 | 2300 | 2300 | 15 |
| 569 | 20230927 | 093100 | 313519055 | 2300 | 2300 | 2300 | 2300 | 48 |
| 570 | 20230927 | 093000 | 313408655 | 2300 | 2300 | 2300 | 2290 | 1947 |
| 571 | 20230927 | 092900 | 308942710 | 2295 | 2295 | 2295 | 2295 | 3714 |
| 572 | 20230927 | 092800 | 300419080 | 2295 | 2295 | 2295 | 2295 | 1400 |
| 573 | 20230927 | 092700 | 297206080 | 2300 | 2305 | 2305 | 2300 | 2776 |
| 574 | 20230927 | 092600 | 290816440 | 2305 | 2305 | 2305 | 2305 | 601 |
| 575 | 20230927 | 092500 | 289431135 | 2300 | 2300 | 2305 | 2300 | 5704 |
| 576 | 20230927 | 092400 | 276311435 | 2305 | 2305 | 2305 | 2300 | 1444 |
| 577 | 20230927 | 092300 | 272983725 | 2305 | 2305 | 2305 | 2300 | 619 |
| 578 | 20230927 | 092200 | 271559685 | 2305 | 2305 | 2305 | 2305 | 1 |
| 579 | 20230927 | 092100 | 271557380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 580 | 20230927 | 092000 | 271557380 | 2305 | 2300 | 2305 | 2295 | 8007 |
| 581 | 20230927 | 091900 | 253146275 | 2300 | 2295 | 2300 | 2295 | 3128 |
| 582 | 20230927 | 091800 | 245967015 | 2300 | 2300 | 2300 | 2300 | 2513 |
| 583 | 20230927 | 091700 | 240187115 | 2300 | 2305 | 2305 | 2300 | 364 |
| 584 | 20230927 | 091600 | 239349640 | 2310 | 2310 | 2310 | 2310 | 17 |
| 585 | 20230927 | 091500 | 239310370 | 2310 | 2310 | 2315 | 2300 | 207 |
| 586 | 20230927 | 091400 | 238832345 | 2310 | 2310 | 2310 | 2300 | 8893 |
| 587 | 20230927 | 091300 | 218342035 | 2310 | 2315 | 2315 | 2310 | 5 |
| 588 | 20230927 | 091200 | 218330470 | 2305 | 2315 | 2315 | 2305 | 15801 |
| 589 | 20230927 | 091100 | 181833470 | 2310 | 2310 | 2310 | 2310 | 2440 |
| 590 | 20230927 | 091000 | 176197070 | 2305 | 2305 | 2310 | 2305 | 3855 |
| 591 | 20230927 | 090900 | 167302585 | 2305 | 2300 | 2305 | 2295 | 4670 |
| 592 | 20230927 | 090800 | 156560260 | 2300 | 2300 | 2300 | 2300 | 9 |
| 593 | 20230927 | 090700 | 156539560 | 2300 | 2300 | 2300 | 2285 | 1617 |
| 594 | 20230927 | 090600 | 152831710 | 2295 | 2285 | 2295 | 2280 | 8276 |
| 595 | 20230927 | 090500 | 133899750 | 2285 | 2285 | 2285 | 2280 | 9325 |
| 596 | 20230927 | 090400 | 112620965 | 2285 | 2290 | 2290 | 2285 | 3084 |
| 597 | 20230927 | 090300 | 105568845 | 2295 | 2290 | 2295 | 2285 | 3596 |
| 598 | 20230927 | 090200 | 97342955 | 2295 | 2285 | 2295 | 2280 | 8477 |
| 599 | 20230927 | 090100 | 77975105 | 2285 | 2285 | 2290 | 2285 | 3401 |
| 600 | 20230927 | 090000 | 70203750 | 2285 | 2280 | 2290 | 2280 | 30758 |