30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 3 | 20230927 | 192700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20230927 | 192600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20230927 | 192500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20230927 | 192400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20230927 | 192300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20230927 | 192200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20230927 | 192100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20230927 | 192000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20230927 | 191900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20230927 | 191800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20230927 | 191700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20230927 | 191600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20230927 | 191500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20230927 | 191400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20230927 | 191300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20230927 | 191200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20230927 | 191100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20230927 | 191000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20230927 | 190900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20230927 | 190800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20230927 | 190700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20230927 | 190600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20230927 | 190500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20230927 | 190400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20230927 | 190300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20230927 | 190200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20230927 | 190100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20230927 | 190000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20230927 | 185900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20230927 | 185800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 33 | 20230927 | 185700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20230927 | 185600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20230927 | 185500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20230927 | 185400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20230927 | 185300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20230927 | 185200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20230927 | 185100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20230927 | 185000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20230927 | 184900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20230927 | 184800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20230927 | 184700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20230927 | 184600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20230927 | 184500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20230927 | 184400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20230927 | 184300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20230927 | 184200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20230927 | 184100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20230927 | 184000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20230927 | 183900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20230927 | 183800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20230927 | 183700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20230927 | 183600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20230927 | 183500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20230927 | 183400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20230927 | 183300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20230927 | 183200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20230927 | 183100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20230927 | 183000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20230927 | 182900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20230927 | 182800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 63 | 20230927 | 182700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20230927 | 182600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20230927 | 182500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20230927 | 182400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20230927 | 182300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20230927 | 182200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20230927 | 182100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20230927 | 182000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20230927 | 181900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20230927 | 181800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20230927 | 181700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20230927 | 181600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20230927 | 181500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20230927 | 181400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20230927 | 181300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20230927 | 181200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20230927 | 181100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20230927 | 181000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20230927 | 180900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20230927 | 180800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20230927 | 180700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20230927 | 180600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20230927 | 180500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20230927 | 180400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20230927 | 180300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20230927 | 180200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20230927 | 180100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20230927 | 180000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20230927 | 175900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20230927 | 175800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 93 | 20230927 | 175700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20230927 | 175600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20230927 | 175500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20230927 | 175400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20230927 | 175300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20230927 | 175200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20230927 | 175100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20230927 | 175000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20230927 | 174900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20230927 | 174800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20230927 | 174700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20230927 | 174600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20230927 | 174500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20230927 | 174400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20230927 | 174300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20230927 | 174200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20230927 | 174100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20230927 | 174000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20230927 | 173900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20230927 | 173800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20230927 | 173700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20230927 | 173600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20230927 | 173500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20230927 | 173400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20230927 | 173300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20230927 | 173200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20230927 | 173100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20230927 | 173000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20230927 | 172900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20230927 | 172800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 123 | 20230927 | 172700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20230927 | 172600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20230927 | 172500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20230927 | 172400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20230927 | 172300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20230927 | 172200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20230927 | 172100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20230927 | 172000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20230927 | 171900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20230927 | 171800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20230927 | 171700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20230927 | 171600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20230927 | 171500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20230927 | 171400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20230927 | 171300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20230927 | 171200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20230927 | 171100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20230927 | 171000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20230927 | 170900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20230927 | 170800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20230927 | 170700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20230927 | 170600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20230927 | 170500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20230927 | 170400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20230927 | 170300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20230927 | 170200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20230927 | 170100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20230927 | 170000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20230927 | 165900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20230927 | 165800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 153 | 20230927 | 165700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20230927 | 165600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20230927 | 165500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20230927 | 165400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20230927 | 165300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20230927 | 165200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20230927 | 165100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20230927 | 165000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20230927 | 164900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20230927 | 164800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20230927 | 164700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20230927 | 164600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20230927 | 164500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20230927 | 164400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20230927 | 164300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20230927 | 164200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20230927 | 164100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20230927 | 164000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20230927 | 163900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20230927 | 163800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20230927 | 163700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20230927 | 163600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20230927 | 163500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20230927 | 163400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20230927 | 163300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20230927 | 163200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20230927 | 163100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20230927 | 163000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20230927 | 162900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20230927 | 162800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 183 | 20230927 | 162700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 184 | 20230927 | 162600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20230927 | 162500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20230927 | 162400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20230927 | 162300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20230927 | 162200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20230927 | 162100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20230927 | 162000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20230927 | 161900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20230927 | 161800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20230927 | 161700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20230927 | 161600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 195 | 20230927 | 161500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 196 | 20230927 | 161400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 197 | 20230927 | 161300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 198 | 20230927 | 161200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 199 | 20230927 | 161100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 200 | 20230927 | 161000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 201 | 20230927 | 160900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 202 | 20230927 | 160800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 203 | 20230927 | 160700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 204 | 20230927 | 160600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 205 | 20230927 | 160500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 206 | 20230927 | 160400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 207 | 20230927 | 160300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 208 | 20230927 | 160200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 209 | 20230927 | 160100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 210 | 20230927 | 160000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 211 | 20230927 | 155900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 212 | 20230927 | 155800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 213 | 20230927 | 155700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 214 | 20230927 | 155600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 215 | 20230927 | 155500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 216 | 20230927 | 155400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 217 | 20230927 | 155300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 218 | 20230927 | 155200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 219 | 20230927 | 155100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 220 | 20230927 | 155000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 221 | 20230927 | 154900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 222 | 20230927 | 154800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 223 | 20230927 | 154700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 224 | 20230927 | 154600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 225 | 20230927 | 154500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 226 | 20230927 | 154400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 227 | 20230927 | 154300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 228 | 20230927 | 154200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 229 | 20230927 | 154100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 230 | 20230927 | 154000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 231 | 20230927 | 153900 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 232 | 20230927 | 153800 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 233 | 20230927 | 153700 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 234 | 20230927 | 153600 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 235 | 20230927 | 153500 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 236 | 20230927 | 153400 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 237 | 20230927 | 153300 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 238 | 20230927 | 153200 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 239 | 20230927 | 153100 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 240 | 20230927 | 153000 | 1068089680 | 8840 | 8840 | 8840 | 8840 | 2625 |
| 241 | 20230927 | 152900 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 242 | 20230927 | 152800 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 243 | 20230927 | 152700 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 244 | 20230927 | 152600 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 245 | 20230927 | 152500 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 246 | 20230927 | 152400 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 247 | 20230927 | 152300 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 248 | 20230927 | 152200 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 249 | 20230927 | 152100 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 250 | 20230927 | 152000 | 1044884680 | 8810 | 8810 | 8810 | 8810 | 0 |
| 251 | 20230927 | 151900 | 1044884680 | 8810 | 8830 | 8830 | 8800 | 1583 |
| 252 | 20230927 | 151800 | 1030947650 | 8810 | 8830 | 8830 | 8810 | 734 |
| 253 | 20230927 | 151700 | 1024475420 | 8830 | 8820 | 8830 | 8810 | 802 |
| 254 | 20230927 | 151600 | 1017407290 | 8840 | 8840 | 8840 | 8840 | 0 |
| 255 | 20230927 | 151500 | 1017407290 | 8840 | 8840 | 8840 | 8840 | 702 |
| 256 | 20230927 | 151400 | 1011201610 | 8840 | 8830 | 8840 | 8830 | 11 |
| 257 | 20230927 | 151300 | 1011104470 | 8840 | 8820 | 8840 | 8820 | 53 |
| 258 | 20230927 | 151200 | 1010636770 | 8820 | 8840 | 8840 | 8820 | 20 |
| 259 | 20230927 | 151100 | 1010460070 | 8840 | 8820 | 8840 | 8820 | 130 |
| 260 | 20230927 | 151000 | 1009313370 | 8820 | 8850 | 8850 | 8820 | 686 |
| 261 | 20230927 | 150900 | 1003256600 | 8840 | 8850 | 8850 | 8840 | 1169 |
| 262 | 20230927 | 150800 | 992912240 | 8840 | 8840 | 8840 | 8840 | 68 |
| 263 | 20230927 | 150700 | 992311120 | 8850 | 8850 | 8850 | 8850 | 136 |
| 264 | 20230927 | 150600 | 991107520 | 8850 | 8850 | 8850 | 8850 | 40 |
| 265 | 20230927 | 150500 | 990753520 | 8850 | 8850 | 8850 | 8840 | 275 |
| 266 | 20230927 | 150400 | 988321370 | 8840 | 8840 | 8840 | 8840 | 68 |
| 267 | 20230927 | 150300 | 987720250 | 8840 | 8850 | 8850 | 8840 | 258 |
| 268 | 20230927 | 150200 | 985438160 | 8850 | 8870 | 8870 | 8850 | 480 |
| 269 | 20230927 | 150100 | 981190140 | 8870 | 8870 | 8870 | 8870 | 23 |
| 270 | 20230927 | 150000 | 980986130 | 8870 | 8860 | 8870 | 8860 | 101 |
| 271 | 20230927 | 145900 | 980091260 | 8870 | 8870 | 8870 | 8870 | 111 |
| 272 | 20230927 | 145800 | 979106690 | 8860 | 8850 | 8870 | 8840 | 774 |
| 273 | 20230927 | 145700 | 972253410 | 8850 | 8850 | 8850 | 8850 | 110 |
| 274 | 20230927 | 145600 | 971279910 | 8850 | 8850 | 8850 | 8850 | 157 |
| 275 | 20230927 | 145500 | 969890460 | 8850 | 8850 | 8850 | 8850 | 50 |
| 276 | 20230927 | 145400 | 969447960 | 8840 | 8840 | 8840 | 8830 | 113 |
| 277 | 20230927 | 145300 | 968449140 | 8830 | 8840 | 8840 | 8830 | 352 |
| 278 | 20230927 | 145200 | 965339980 | 8840 | 8830 | 8840 | 8830 | 150 |
| 279 | 20230927 | 145100 | 964015430 | 8830 | 8830 | 8830 | 8830 | 154 |
| 280 | 20230927 | 145000 | 962655610 | 8830 | 8830 | 8830 | 8830 | 15 |
| 281 | 20230927 | 144900 | 962523160 | 8830 | 8820 | 8830 | 8820 | 149 |
| 282 | 20230927 | 144800 | 961208970 | 8800 | 8830 | 8830 | 8800 | 3402 |
| 283 | 20230927 | 144700 | 931264200 | 8830 | 8830 | 8840 | 8830 | 134 |
| 284 | 20230927 | 144600 | 930080950 | 8840 | 8840 | 8840 | 8840 | 501 |
| 285 | 20230927 | 144500 | 925652110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 286 | 20230927 | 144400 | 925652110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 287 | 20230927 | 144300 | 925652110 | 8840 | 8840 | 8840 | 8840 | 103 |
| 288 | 20230927 | 144200 | 924741590 | 8840 | 8840 | 8840 | 8840 | 156 |
| 289 | 20230927 | 144100 | 923362550 | 8830 | 8830 | 8830 | 8830 | 300 |
| 290 | 20230927 | 144000 | 920713550 | 8850 | 8850 | 8850 | 8850 | 2 |
| 291 | 20230927 | 143900 | 920695850 | 8840 | 8840 | 8840 | 8840 | 102 |
| 292 | 20230927 | 143800 | 919794170 | 8830 | 8830 | 8850 | 8830 | 213 |
| 293 | 20230927 | 143700 | 917911140 | 8830 | 8830 | 8830 | 8830 | 1 |
| 294 | 20230927 | 143600 | 917902310 | 8850 | 8850 | 8850 | 8850 | 0 |
| 295 | 20230927 | 143500 | 917902310 | 8850 | 8850 | 8850 | 8850 | 172 |
| 296 | 20230927 | 143400 | 916380110 | 8840 | 8840 | 8840 | 8840 | 250 |
| 297 | 20230927 | 143300 | 914170110 | 8840 | 8830 | 8840 | 8830 | 303 |
| 298 | 20230927 | 143200 | 911491620 | 8850 | 8850 | 8850 | 8850 | 562 |
| 299 | 20230927 | 143100 | 906517920 | 8850 | 8850 | 8850 | 8850 | 0 |
| 300 | 20230927 | 143000 | 906517920 | 8850 | 8850 | 8850 | 8820 | 680 |
| 301 | 20230927 | 142900 | 900513670 | 8850 | 8850 | 8850 | 8850 | 16 |
| 302 | 20230927 | 142800 | 900372070 | 8850 | 8850 | 8850 | 8840 | 501 |
| 303 | 20230927 | 142700 | 895939430 | 8830 | 8850 | 8850 | 8830 | 528 |
| 304 | 20230927 | 142600 | 891276630 | 8850 | 8820 | 8850 | 8820 | 25 |
| 305 | 20230927 | 142500 | 891056010 | 8850 | 8850 | 8850 | 8850 | 0 |
| 306 | 20230927 | 142400 | 891056010 | 8850 | 8850 | 8850 | 8850 | 10 |
| 307 | 20230927 | 142300 | 890967510 | 8850 | 8830 | 8850 | 8830 | 1061 |
| 308 | 20230927 | 142200 | 881580680 | 8810 | 8830 | 8840 | 8810 | 35 |
| 309 | 20230927 | 142100 | 881271320 | 8840 | 8830 | 8840 | 8830 | 55 |
| 310 | 20230927 | 142000 | 880785630 | 8830 | 8830 | 8830 | 8830 | 68 |
| 311 | 20230927 | 141900 | 880185190 | 8830 | 8830 | 8830 | 8830 | 60 |
| 312 | 20230927 | 141800 | 879655390 | 8830 | 8820 | 8830 | 8820 | 30 |
| 313 | 20230927 | 141700 | 879390510 | 8800 | 8810 | 8810 | 8800 | 281 |
| 314 | 20230927 | 141600 | 876915460 | 8810 | 8820 | 8820 | 8810 | 33 |
| 315 | 20230927 | 141500 | 876624710 | 8820 | 8820 | 8820 | 8820 | 0 |
| 316 | 20230927 | 141400 | 876624710 | 8820 | 8830 | 8830 | 8810 | 102 |
| 317 | 20230927 | 141300 | 875726060 | 8820 | 8820 | 8830 | 8820 | 169 |
| 318 | 20230927 | 141200 | 874235470 | 8830 | 8840 | 8840 | 8820 | 378 |
| 319 | 20230927 | 141100 | 870899670 | 8840 | 8840 | 8850 | 8840 | 1490 |
| 320 | 20230927 | 141000 | 857724680 | 8830 | 8830 | 8830 | 8830 | 207 |
| 321 | 20230927 | 140900 | 855896870 | 8830 | 8800 | 8830 | 8800 | 309 |
| 322 | 20230927 | 140800 | 853168550 | 8850 | 8820 | 8850 | 8820 | 3036 |
| 323 | 20230927 | 140700 | 826352130 | 8820 | 8770 | 8820 | 8770 | 6067 |
| 324 | 20230927 | 140600 | 773024280 | 8780 | 8780 | 8780 | 8770 | 526 |
| 325 | 20230927 | 140500 | 768406340 | 8750 | 8750 | 8750 | 8750 | 490 |
| 326 | 20230927 | 140400 | 764118840 | 8750 | 8780 | 8780 | 8750 | 26 |
| 327 | 20230927 | 140300 | 763890640 | 8770 | 8770 | 8770 | 8770 | 139 |
| 328 | 20230927 | 140200 | 762671610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 329 | 20230927 | 140100 | 762671610 | 8760 | 8770 | 8770 | 8760 | 289 |
| 330 | 20230927 | 140000 | 760137160 | 8770 | 8770 | 8770 | 8770 | 6 |
| 331 | 20230927 | 135900 | 760084540 | 8780 | 8760 | 8780 | 8760 | 12 |
| 332 | 20230927 | 135800 | 759979390 | 8780 | 8780 | 8780 | 8780 | 21 |
| 333 | 20230927 | 135700 | 759795010 | 8780 | 8770 | 8780 | 8770 | 17 |
| 334 | 20230927 | 135600 | 759645890 | 8780 | 8780 | 8780 | 8780 | 0 |
| 335 | 20230927 | 135500 | 759645890 | 8780 | 8750 | 8780 | 8750 | 384 |
| 336 | 20230927 | 135400 | 756285720 | 8750 | 8750 | 8750 | 8750 | 2 |
| 337 | 20230927 | 135300 | 756268220 | 8730 | 8730 | 8730 | 8730 | 65 |
| 338 | 20230927 | 135200 | 755700770 | 8740 | 8740 | 8740 | 8740 | 110 |
| 339 | 20230927 | 135100 | 754739370 | 8750 | 8750 | 8750 | 8750 | 0 |
| 340 | 20230927 | 135000 | 754739370 | 8750 | 8750 | 8750 | 8740 | 208 |
| 341 | 20230927 | 134900 | 752919810 | 8750 | 8770 | 8770 | 8740 | 311 |
| 342 | 20230927 | 134800 | 750198450 | 8780 | 8780 | 8800 | 8770 | 207 |
| 343 | 20230927 | 134700 | 748378120 | 8780 | 8780 | 8780 | 8780 | 1 |
| 344 | 20230927 | 134600 | 748369340 | 8750 | 8750 | 8750 | 8750 | 60 |
| 345 | 20230927 | 134500 | 747844340 | 8790 | 8770 | 8790 | 8760 | 351 |
| 346 | 20230927 | 134400 | 744762370 | 8770 | 8770 | 8770 | 8770 | 6 |
| 347 | 20230927 | 134300 | 744709750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 348 | 20230927 | 134200 | 744709750 | 8730 | 8750 | 8780 | 8730 | 1019 |
| 349 | 20230927 | 134100 | 735773380 | 8760 | 8760 | 8760 | 8760 | 17 |
| 350 | 20230927 | 134000 | 735624460 | 8760 | 8760 | 8760 | 8760 | 6 |
| 351 | 20230927 | 133900 | 735571900 | 8740 | 8740 | 8740 | 8740 | 43 |
| 352 | 20230927 | 133800 | 735196080 | 8760 | 8730 | 8760 | 8730 | 13 |
| 353 | 20230927 | 133700 | 735082440 | 8730 | 8730 | 8730 | 8730 | 1 |
| 354 | 20230927 | 133600 | 735073710 | 8760 | 8760 | 8760 | 8760 | 0 |
| 355 | 20230927 | 133500 | 735073710 | 8760 | 8730 | 8760 | 8730 | 13 |
| 356 | 20230927 | 133400 | 734960190 | 8760 | 8760 | 8760 | 8760 | 0 |
| 357 | 20230927 | 133300 | 734960190 | 8760 | 8760 | 8760 | 8760 | 1 |
| 358 | 20230927 | 133200 | 734951430 | 8720 | 8720 | 8720 | 8720 | 160 |
| 359 | 20230927 | 133100 | 733556230 | 8750 | 8750 | 8750 | 8750 | 4 |
| 360 | 20230927 | 133000 | 733521230 | 8720 | 8760 | 8760 | 8720 | 53 |
| 361 | 20230927 | 132900 | 733057030 | 8760 | 8760 | 8760 | 8760 | 8 |
| 362 | 20230927 | 132800 | 732986950 | 8760 | 8720 | 8760 | 8720 | 52 |
| 363 | 20230927 | 132700 | 732533470 | 8720 | 8720 | 8720 | 8720 | 32 |
| 364 | 20230927 | 132600 | 732254430 | 8720 | 8720 | 8740 | 8720 | 2181 |
| 365 | 20230927 | 132500 | 713214710 | 8720 | 8710 | 8720 | 8710 | 355 |
| 366 | 20230927 | 132400 | 710119340 | 8720 | 8730 | 8730 | 8720 | 429 |
| 367 | 20230927 | 132300 | 706377860 | 8740 | 8740 | 8740 | 8740 | 0 |
| 368 | 20230927 | 132200 | 706377860 | 8740 | 8750 | 8750 | 8740 | 420 |
| 369 | 20230927 | 132100 | 702706960 | 8750 | 8760 | 8760 | 8750 | 134 |
| 370 | 20230927 | 132000 | 701534360 | 8760 | 8750 | 8760 | 8750 | 220 |
| 371 | 20230927 | 131900 | 699609350 | 8760 | 8760 | 8760 | 8760 | 763 |
| 372 | 20230927 | 131800 | 692925470 | 8760 | 8760 | 8760 | 8760 | 2 |
| 373 | 20230927 | 131700 | 692907950 | 8760 | 8760 | 8760 | 8760 | 0 |
| 374 | 20230927 | 131600 | 692907950 | 8760 | 8760 | 8760 | 8750 | 23 |
| 375 | 20230927 | 131500 | 692706480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 376 | 20230927 | 131400 | 692706480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 377 | 20230927 | 131300 | 692706480 | 8750 | 8750 | 8750 | 8750 | 3 |
| 378 | 20230927 | 131200 | 692680230 | 8760 | 8760 | 8760 | 8760 | 77 |
| 379 | 20230927 | 131100 | 692005710 | 8760 | 8760 | 8760 | 8760 | 74 |
| 380 | 20230927 | 131000 | 691357470 | 8760 | 8760 | 8760 | 8760 | 0 |
| 381 | 20230927 | 130900 | 691357470 | 8760 | 8760 | 8760 | 8760 | 0 |
| 382 | 20230927 | 130800 | 691357470 | 8760 | 8750 | 8760 | 8750 | 11 |
| 383 | 20230927 | 130700 | 691261140 | 8750 | 8750 | 8750 | 8750 | 0 |
| 384 | 20230927 | 130600 | 691261140 | 8750 | 8750 | 8750 | 8740 | 424 |
| 385 | 20230927 | 130500 | 687551380 | 8750 | 8750 | 8750 | 8750 | 0 |
| 386 | 20230927 | 130400 | 687551380 | 8750 | 8750 | 8750 | 8750 | 25 |
| 387 | 20230927 | 130300 | 687332630 | 8750 | 8750 | 8750 | 8750 | 3 |
| 388 | 20230927 | 130200 | 687306380 | 8720 | 8720 | 8720 | 8720 | 0 |
| 389 | 20230927 | 130100 | 687306380 | 8720 | 8720 | 8720 | 8720 | 40 |
| 390 | 20230927 | 130000 | 686957580 | 8750 | 8750 | 8750 | 8750 | 1 |
| 391 | 20230927 | 125900 | 686948830 | 8740 | 8750 | 8750 | 8740 | 200 |
| 392 | 20230927 | 125800 | 685198980 | 8760 | 8760 | 8760 | 8760 | 22 |
| 393 | 20230927 | 125700 | 685006260 | 8750 | 8750 | 8750 | 8750 | 15 |
| 394 | 20230927 | 125600 | 684875010 | 8750 | 8730 | 8750 | 8730 | 822 |
| 395 | 20230927 | 125500 | 677683410 | 8720 | 8720 | 8720 | 8720 | 6 |
| 396 | 20230927 | 125400 | 677631090 | 8730 | 8720 | 8730 | 8720 | 2 |
| 397 | 20230927 | 125300 | 677613640 | 8730 | 8730 | 8730 | 8730 | 5 |
| 398 | 20230927 | 125200 | 677569990 | 8730 | 8730 | 8730 | 8730 | 2 |
| 399 | 20230927 | 125100 | 677552530 | 8730 | 8720 | 8730 | 8720 | 21 |
| 400 | 20230927 | 125000 | 677369400 | 8720 | 8720 | 8720 | 8720 | 138 |
| 401 | 20230927 | 124900 | 676166040 | 8720 | 8720 | 8720 | 8720 | 0 |
| 402 | 20230927 | 124800 | 676166040 | 8720 | 8720 | 8720 | 8720 | 36 |
| 403 | 20230927 | 124700 | 675852120 | 8720 | 8720 | 8720 | 8720 | 12 |
| 404 | 20230927 | 124600 | 675747480 | 8720 | 8710 | 8720 | 8710 | 61 |
| 405 | 20230927 | 124500 | 675216160 | 8710 | 8710 | 8710 | 8710 | 15 |
| 406 | 20230927 | 124400 | 675085510 | 8730 | 8730 | 8730 | 8730 | 1 |
| 407 | 20230927 | 124300 | 675076780 | 8690 | 8700 | 8730 | 8690 | 2911 |
| 408 | 20230927 | 124200 | 649718330 | 8680 | 8680 | 8680 | 8680 | 29 |
| 409 | 20230927 | 124100 | 649466610 | 8700 | 8700 | 8700 | 8700 | 0 |
| 410 | 20230927 | 124000 | 649466610 | 8700 | 8700 | 8700 | 8700 | 0 |
| 411 | 20230927 | 123900 | 649466610 | 8700 | 8700 | 8700 | 8700 | 0 |
| 412 | 20230927 | 123800 | 649466610 | 8700 | 8700 | 8700 | 8700 | 10 |
| 413 | 20230927 | 123700 | 649379610 | 8700 | 8700 | 8700 | 8700 | 10 |
| 414 | 20230927 | 123600 | 649292610 | 8700 | 8700 | 8700 | 8700 | 1 |
| 415 | 20230927 | 123500 | 649283910 | 8680 | 8700 | 8700 | 8670 | 121 |
| 416 | 20230927 | 123400 | 648233810 | 8670 | 8690 | 8690 | 8660 | 745 |
| 417 | 20230927 | 123300 | 641772390 | 8710 | 8700 | 8710 | 8690 | 250 |
| 418 | 20230927 | 123200 | 639598770 | 8700 | 8700 | 8700 | 8700 | 1 |
| 419 | 20230927 | 123100 | 639590070 | 8700 | 8700 | 8700 | 8700 | 661 |
| 420 | 20230927 | 123000 | 633839370 | 8710 | 8710 | 8710 | 8710 | 118 |
| 421 | 20230927 | 122900 | 632811590 | 8710 | 8710 | 8710 | 8710 | 0 |
| 422 | 20230927 | 122800 | 632811590 | 8710 | 8710 | 8710 | 8710 | 20 |
| 423 | 20230927 | 122700 | 632637390 | 8710 | 8710 | 8710 | 8710 | 20 |
| 424 | 20230927 | 122600 | 632463190 | 8720 | 8700 | 8720 | 8700 | 2 |
| 425 | 20230927 | 122500 | 632445770 | 8720 | 8730 | 8730 | 8720 | 538 |
| 426 | 20230927 | 122400 | 627754390 | 8730 | 8720 | 8730 | 8720 | 165 |
| 427 | 20230927 | 122300 | 626315580 | 8720 | 8720 | 8720 | 8720 | 5 |
| 428 | 20230927 | 122200 | 626271980 | 8720 | 8720 | 8720 | 8720 | 11 |
| 429 | 20230927 | 122100 | 626176060 | 8720 | 8700 | 8720 | 8700 | 921 |
| 430 | 20230927 | 122000 | 618159600 | 8720 | 8720 | 8720 | 8720 | 1 |
| 431 | 20230927 | 121900 | 618150880 | 8690 | 8690 | 8690 | 8690 | 155 |
| 432 | 20230927 | 121800 | 616803930 | 8720 | 8720 | 8720 | 8720 | 1 |
| 433 | 20230927 | 121700 | 616795210 | 8720 | 8720 | 8720 | 8720 | 1 |
| 434 | 20230927 | 121600 | 616786490 | 8700 | 8700 | 8700 | 8700 | 14 |
| 435 | 20230927 | 121500 | 616664690 | 8730 | 8730 | 8730 | 8730 | 0 |
| 436 | 20230927 | 121400 | 616664690 | 8730 | 8730 | 8730 | 8730 | 0 |
| 437 | 20230927 | 121300 | 616664690 | 8730 | 8730 | 8730 | 8730 | 0 |
| 438 | 20230927 | 121200 | 616664690 | 8730 | 8730 | 8730 | 8730 | 1 |
| 439 | 20230927 | 121100 | 616655960 | 8730 | 8730 | 8730 | 8730 | 0 |
| 440 | 20230927 | 121000 | 616655960 | 8730 | 8690 | 8730 | 8690 | 23 |
| 441 | 20230927 | 120900 | 616456010 | 8730 | 8730 | 8730 | 8730 | 0 |
| 442 | 20230927 | 120800 | 616456010 | 8730 | 8730 | 8730 | 8730 | 0 |
| 443 | 20230927 | 120700 | 616456010 | 8730 | 8730 | 8730 | 8730 | 0 |
| 444 | 20230927 | 120600 | 616456010 | 8730 | 8730 | 8730 | 8730 | 0 |
| 445 | 20230927 | 120500 | 616456010 | 8730 | 8700 | 8730 | 8700 | 2 |
| 446 | 20230927 | 120400 | 616438580 | 8680 | 8690 | 8690 | 8680 | 163 |
| 447 | 20230927 | 120300 | 615023640 | 8690 | 8690 | 8700 | 8690 | 492 |
| 448 | 20230927 | 120200 | 610748150 | 8700 | 8710 | 8710 | 8700 | 309 |
| 449 | 20230927 | 120100 | 608059650 | 8730 | 8730 | 8730 | 8730 | 9 |
| 450 | 20230927 | 120000 | 607981080 | 8730 | 8730 | 8730 | 8730 | 31 |
| 451 | 20230927 | 115900 | 607710450 | 8730 | 8730 | 8730 | 8730 | 1 |
| 452 | 20230927 | 115800 | 607701720 | 8710 | 8710 | 8710 | 8710 | 0 |
| 453 | 20230927 | 115700 | 607701720 | 8710 | 8710 | 8710 | 8710 | 20 |
| 454 | 20230927 | 115600 | 607527520 | 8710 | 8710 | 8710 | 8710 | 41 |
| 455 | 20230927 | 115500 | 607170410 | 8740 | 8720 | 8740 | 8720 | 446 |
| 456 | 20230927 | 115400 | 603272390 | 8740 | 8740 | 8740 | 8740 | 20 |
| 457 | 20230927 | 115300 | 603097590 | 8740 | 8730 | 8740 | 8730 | 80 |
| 458 | 20230927 | 115200 | 602398480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 459 | 20230927 | 115100 | 602398480 | 8730 | 8730 | 8730 | 8730 | 1 |
| 460 | 20230927 | 115000 | 602389750 | 8710 | 8740 | 8740 | 8710 | 151 |
| 461 | 20230927 | 114900 | 601074170 | 8740 | 8710 | 8740 | 8710 | 40 |
| 462 | 20230927 | 114800 | 600725360 | 8730 | 8740 | 8740 | 8720 | 450 |
| 463 | 20230927 | 114700 | 596797860 | 8730 | 8750 | 8760 | 8730 | 56 |
| 464 | 20230927 | 114600 | 596308840 | 8730 | 8730 | 8730 | 8730 | 11 |
| 465 | 20230927 | 114500 | 596212810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 466 | 20230927 | 114400 | 596212810 | 8730 | 8750 | 8750 | 8730 | 396 |
| 467 | 20230927 | 114300 | 592747890 | 8750 | 8750 | 8750 | 8750 | 9 |
| 468 | 20230927 | 114200 | 592669140 | 8730 | 8730 | 8730 | 8730 | 0 |
| 469 | 20230927 | 114100 | 592669140 | 8730 | 8720 | 8730 | 8720 | 312 |
| 470 | 20230927 | 114000 | 589945960 | 8730 | 8730 | 8730 | 8730 | 155 |
| 471 | 20230927 | 113900 | 588592810 | 8750 | 8730 | 8750 | 8730 | 80 |
| 472 | 20230927 | 113800 | 587894370 | 8750 | 8750 | 8750 | 8730 | 42 |
| 473 | 20230927 | 113700 | 587527650 | 8730 | 8730 | 8730 | 8730 | 0 |
| 474 | 20230927 | 113600 | 587527650 | 8730 | 8730 | 8730 | 8730 | 4 |
| 475 | 20230927 | 113500 | 587492730 | 8750 | 8750 | 8750 | 8750 | 1 |
| 476 | 20230927 | 113400 | 587483980 | 8730 | 8730 | 8730 | 8730 | 2 |
| 477 | 20230927 | 113300 | 587466520 | 8750 | 8750 | 8750 | 8750 | 33 |
| 478 | 20230927 | 113200 | 587177770 | 8760 | 8760 | 8760 | 8760 | 1 |
| 479 | 20230927 | 113100 | 587169010 | 8720 | 8720 | 8720 | 8720 | 91 |
| 480 | 20230927 | 113000 | 586375490 | 8720 | 8720 | 8720 | 8720 | 0 |
| 481 | 20230927 | 112900 | 586375490 | 8720 | 8720 | 8720 | 8720 | 173 |
| 482 | 20230927 | 112800 | 584866930 | 8720 | 8740 | 8740 | 8720 | 6 |
| 483 | 20230927 | 112700 | 584814590 | 8750 | 8750 | 8750 | 8750 | 0 |
| 484 | 20230927 | 112600 | 584814590 | 8750 | 8750 | 8750 | 8750 | 23 |
| 485 | 20230927 | 112500 | 584613340 | 8750 | 8750 | 8750 | 8750 | 25 |
| 486 | 20230927 | 112400 | 584394590 | 8750 | 8740 | 8750 | 8740 | 849 |
| 487 | 20230927 | 112300 | 576967500 | 8710 | 8740 | 8740 | 8710 | 208 |
| 488 | 20230927 | 112200 | 575155000 | 8740 | 8740 | 8740 | 8740 | 10 |
| 489 | 20230927 | 112100 | 575067600 | 8750 | 8750 | 8750 | 8720 | 760 |
| 490 | 20230927 | 112000 | 568432830 | 8740 | 8740 | 8740 | 8740 | 134 |
| 491 | 20230927 | 111900 | 567261670 | 8750 | 8750 | 8750 | 8750 | 1 |
| 492 | 20230927 | 111800 | 567252920 | 8760 | 8760 | 8760 | 8750 | 587 |
| 493 | 20230927 | 111700 | 562115650 | 8760 | 8760 | 8760 | 8750 | 775 |
| 494 | 20230927 | 111600 | 555334360 | 8750 | 8730 | 8750 | 8730 | 506 |
| 495 | 20230927 | 111500 | 550906880 | 8750 | 8750 | 8750 | 8750 | 0 |
| 496 | 20230927 | 111400 | 550906880 | 8750 | 8770 | 8770 | 8750 | 48 |
| 497 | 20230927 | 111300 | 550486240 | 8750 | 8770 | 8770 | 8750 | 197 |
| 498 | 20230927 | 111200 | 548762370 | 8750 | 8740 | 8750 | 8740 | 357 |
| 499 | 20230927 | 111100 | 545638670 | 8720 | 8720 | 8720 | 8720 | 0 |
| 500 | 20230927 | 111000 | 545638670 | 8720 | 8720 | 8720 | 8720 | 764 |
| 501 | 20230927 | 110900 | 538976590 | 8720 | 8740 | 8740 | 8720 | 6 |
| 502 | 20230927 | 110800 | 538924250 | 8740 | 8690 | 8740 | 8690 | 117 |
| 503 | 20230927 | 110700 | 537906280 | 8700 | 8730 | 8730 | 8700 | 929 |
| 504 | 20230927 | 110600 | 529810150 | 8750 | 8750 | 8750 | 8750 | 0 |
| 505 | 20230927 | 110500 | 529810150 | 8750 | 8750 | 8750 | 8750 | 6 |
| 506 | 20230927 | 110400 | 529757650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 507 | 20230927 | 110300 | 529757650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 508 | 20230927 | 110200 | 529757650 | 8750 | 8750 | 8750 | 8750 | 388 |
| 509 | 20230927 | 110100 | 526362650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 510 | 20230927 | 110000 | 526362650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 511 | 20230927 | 105900 | 526362650 | 8750 | 8730 | 8750 | 8730 | 2000 |
| 512 | 20230927 | 105800 | 508881850 | 8720 | 8720 | 8720 | 8720 | 0 |
| 513 | 20230927 | 105700 | 508881850 | 8720 | 8720 | 8720 | 8720 | 0 |
| 514 | 20230927 | 105600 | 508881850 | 8720 | 8720 | 8720 | 8720 | 1 |
| 515 | 20230927 | 105500 | 508873130 | 8720 | 8720 | 8720 | 8720 | 280 |
| 516 | 20230927 | 105400 | 506431530 | 8720 | 8720 | 8720 | 8720 | 0 |
| 517 | 20230927 | 105300 | 506431530 | 8720 | 8720 | 8720 | 8720 | 3 |
| 518 | 20230927 | 105200 | 506405370 | 8690 | 8690 | 8690 | 8690 | 10 |
| 519 | 20230927 | 105100 | 506318470 | 8690 | 8710 | 8710 | 8690 | 725 |
| 520 | 20230927 | 105000 | 500015530 | 8710 | 8720 | 8720 | 8710 | 338 |
| 521 | 20230927 | 104900 | 497071450 | 8720 | 8730 | 8730 | 8720 | 116 |
| 522 | 20230927 | 104800 | 496059830 | 8730 | 8730 | 8730 | 8730 | 4 |
| 523 | 20230927 | 104700 | 496024910 | 8720 | 8720 | 8720 | 8720 | 35 |
| 524 | 20230927 | 104600 | 495719710 | 8710 | 8710 | 8710 | 8710 | 0 |
| 525 | 20230927 | 104500 | 495719710 | 8710 | 8710 | 8710 | 8710 | 3 |
| 526 | 20230927 | 104400 | 495693580 | 8710 | 8710 | 8710 | 8710 | 119 |
| 527 | 20230927 | 104300 | 494657090 | 8710 | 8720 | 8720 | 8710 | 348 |
| 528 | 20230927 | 104200 | 491625440 | 8720 | 8730 | 8730 | 8720 | 507 |
| 529 | 20230927 | 104100 | 487204060 | 8730 | 8730 | 8730 | 8730 | 280 |
| 530 | 20230927 | 104000 | 484759660 | 8750 | 8750 | 8750 | 8750 | 57 |
| 531 | 20230927 | 103900 | 484260910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 532 | 20230927 | 103800 | 484260910 | 8750 | 8760 | 8760 | 8750 | 706 |
| 533 | 20230927 | 103700 | 478076360 | 8740 | 8740 | 8740 | 8740 | 60 |
| 534 | 20230927 | 103600 | 477551960 | 8740 | 8760 | 8760 | 8740 | 134 |
| 535 | 20230927 | 103500 | 476380400 | 8760 | 8760 | 8760 | 8760 | 0 |
| 536 | 20230927 | 103400 | 476380400 | 8760 | 8760 | 8760 | 8760 | 262 |
| 537 | 20230927 | 103300 | 474085280 | 8760 | 8760 | 8760 | 8760 | 4 |
| 538 | 20230927 | 103200 | 474050240 | 8760 | 8750 | 8760 | 8750 | 41 |
| 539 | 20230927 | 103100 | 473691090 | 8750 | 8760 | 8760 | 8750 | 403 |
| 540 | 20230927 | 103000 | 470164820 | 8760 | 8770 | 8770 | 8760 | 771 |
| 541 | 20230927 | 102900 | 463404190 | 8770 | 8770 | 8770 | 8770 | 10 |
| 542 | 20230927 | 102800 | 463316490 | 8770 | 8770 | 8770 | 8770 | 3 |
| 543 | 20230927 | 102700 | 463290180 | 8770 | 8770 | 8770 | 8770 | 0 |
| 544 | 20230927 | 102600 | 463290180 | 8770 | 8770 | 8770 | 8770 | 35 |
| 545 | 20230927 | 102500 | 462983230 | 8760 | 8750 | 8760 | 8750 | 250 |
| 546 | 20230927 | 102400 | 460793280 | 8750 | 8750 | 8750 | 8750 | 0 |
| 547 | 20230927 | 102300 | 460793280 | 8750 | 8750 | 8750 | 8750 | 800 |
| 548 | 20230927 | 102200 | 453793280 | 8760 | 8760 | 8760 | 8760 | 4 |
| 549 | 20230927 | 102100 | 453758240 | 8760 | 8760 | 8760 | 8760 | 1 |
| 550 | 20230927 | 102000 | 453749480 | 8720 | 8720 | 8720 | 8720 | 0 |
| 551 | 20230927 | 101900 | 453749480 | 8720 | 8720 | 8720 | 8720 | 1 |
| 552 | 20230927 | 101800 | 453740760 | 8720 | 8720 | 8720 | 8720 | 50 |
| 553 | 20230927 | 101700 | 453304760 | 8720 | 8750 | 8750 | 8720 | 69 |
| 554 | 20230927 | 101600 | 452701250 | 8750 | 8720 | 8750 | 8720 | 486 |
| 555 | 20230927 | 101500 | 448460360 | 8720 | 8720 | 8720 | 8720 | 10 |
| 556 | 20230927 | 101400 | 448373160 | 8730 | 8740 | 8740 | 8730 | 330 |
| 557 | 20230927 | 101300 | 445491440 | 8770 | 8770 | 8770 | 8770 | 5 |
| 558 | 20230927 | 101200 | 445447590 | 8780 | 8780 | 8780 | 8780 | 771 |
| 559 | 20230927 | 101100 | 438678210 | 8740 | 8740 | 8740 | 8740 | 232 |
| 560 | 20230927 | 101000 | 436650530 | 8730 | 8730 | 8730 | 8730 | 494 |
| 561 | 20230927 | 100900 | 432337910 | 8730 | 8720 | 8730 | 8720 | 139 |
| 562 | 20230927 | 100800 | 431125690 | 8720 | 8720 | 8720 | 8720 | 290 |
| 563 | 20230927 | 100700 | 428596890 | 8730 | 8730 | 8730 | 8730 | 6 |
| 564 | 20230927 | 100600 | 428544510 | 8730 | 8730 | 8730 | 8730 | 52 |
| 565 | 20230927 | 100500 | 428090550 | 8730 | 8730 | 8730 | 8730 | 13 |
| 566 | 20230927 | 100400 | 427977060 | 8730 | 8710 | 8730 | 8710 | 88 |
| 567 | 20230927 | 100300 | 427209750 | 8710 | 8740 | 8740 | 8710 | 844 |
| 568 | 20230927 | 100200 | 419855690 | 8740 | 8730 | 8750 | 8720 | 780 |
| 569 | 20230927 | 100100 | 413043760 | 8740 | 8740 | 8740 | 8740 | 605 |
| 570 | 20230927 | 100000 | 407756060 | 8750 | 8770 | 8770 | 8750 | 104 |
| 571 | 20230927 | 095900 | 406844010 | 8770 | 8760 | 8780 | 8760 | 1037 |
| 572 | 20230927 | 095800 | 397749130 | 8750 | 8750 | 8750 | 8740 | 159 |
| 573 | 20230927 | 095700 | 396358880 | 8770 | 8770 | 8770 | 8730 | 71 |
| 574 | 20230927 | 095600 | 395738710 | 8750 | 8750 | 8750 | 8750 | 0 |
| 575 | 20230927 | 095500 | 395738710 | 8750 | 8750 | 8750 | 8750 | 33 |
| 576 | 20230927 | 095400 | 395449960 | 8770 | 8750 | 8770 | 8750 | 152 |
| 577 | 20230927 | 095300 | 394119560 | 8730 | 8750 | 8780 | 8730 | 679 |
| 578 | 20230927 | 095200 | 388174810 | 8750 | 8750 | 8750 | 8750 | 110 |
| 579 | 20230927 | 095100 | 387212310 | 8750 | 8750 | 8750 | 8740 | 228 |
| 580 | 20230927 | 095000 | 385219530 | 8740 | 8750 | 8750 | 8740 | 79 |
| 581 | 20230927 | 094900 | 384528310 | 8750 | 8750 | 8770 | 8750 | 540 |
| 582 | 20230927 | 094800 | 379803250 | 8770 | 8750 | 8770 | 8750 | 43 |
| 583 | 20230927 | 094700 | 379426540 | 8740 | 8740 | 8740 | 8740 | 38 |
| 584 | 20230927 | 094600 | 379094420 | 8740 | 8740 | 8740 | 8740 | 147 |
| 585 | 20230927 | 094500 | 377809640 | 8770 | 8750 | 8770 | 8740 | 83 |
| 586 | 20230927 | 094400 | 377081980 | 8770 | 8770 | 8770 | 8750 | 645 |
| 587 | 20230927 | 094300 | 371434490 | 8770 | 8760 | 8770 | 8760 | 74 |
| 588 | 20230927 | 094200 | 370785560 | 8790 | 8800 | 8800 | 8760 | 763 |
| 589 | 20230927 | 094100 | 364098920 | 8800 | 8790 | 8800 | 8790 | 1833 |
| 590 | 20230927 | 094000 | 347969870 | 8790 | 8760 | 8800 | 8760 | 766 |
| 591 | 20230927 | 093900 | 341246850 | 8760 | 8750 | 8760 | 8750 | 681 |
| 592 | 20230927 | 093800 | 335282950 | 8750 | 8750 | 8750 | 8750 | 81 |
| 593 | 20230927 | 093700 | 334574200 | 8750 | 8740 | 8750 | 8740 | 1076 |
| 594 | 20230927 | 093600 | 325169940 | 8740 | 8750 | 8760 | 8730 | 1791 |
| 595 | 20230927 | 093500 | 309502670 | 8750 | 8740 | 8760 | 8740 | 1131 |
| 596 | 20230927 | 093400 | 299600420 | 8740 | 8730 | 8740 | 8730 | 321 |
| 597 | 20230927 | 093300 | 296797090 | 8730 | 8730 | 8730 | 8730 | 110 |
| 598 | 20230927 | 093200 | 295836790 | 8730 | 8700 | 8730 | 8700 | 123 |
| 599 | 20230927 | 093100 | 294766630 | 8700 | 8700 | 8700 | 8700 | 667 |
| 600 | 20230927 | 093000 | 288963730 | 8710 | 8710 | 8730 | 8710 | 68 |
| 601 | 20230927 | 092900 | 288371110 | 8710 | 8750 | 8750 | 8710 | 3019 |
| 602 | 20230927 | 092800 | 262002450 | 8740 | 8730 | 8750 | 8720 | 1851 |
| 603 | 20230927 | 092700 | 245830330 | 8720 | 8730 | 8740 | 8720 | 324 |
| 604 | 20230927 | 092600 | 243002790 | 8720 | 8690 | 8730 | 8690 | 1566 |
| 605 | 20230927 | 092500 | 229358590 | 8680 | 8690 | 8690 | 8680 | 60 |
| 606 | 20230927 | 092400 | 228837680 | 8690 | 8690 | 8690 | 8690 | 11 |
| 607 | 20230927 | 092300 | 228742090 | 8690 | 8690 | 8690 | 8670 | 103 |
| 608 | 20230927 | 092200 | 227849020 | 8700 | 8690 | 8700 | 8660 | 271 |
| 609 | 20230927 | 092100 | 225494000 | 8690 | 8670 | 8710 | 8650 | 1198 |
| 610 | 20230927 | 092000 | 215078830 | 8670 | 8680 | 8680 | 8650 | 279 |
| 611 | 20230927 | 091900 | 212663040 | 8680 | 8680 | 8690 | 8680 | 195 |
| 612 | 20230927 | 091800 | 210970430 | 8690 | 8680 | 8690 | 8680 | 22 |
| 613 | 20230927 | 091700 | 210779350 | 8680 | 8680 | 8690 | 8660 | 931 |
| 614 | 20230927 | 091600 | 202704340 | 8690 | 8700 | 8700 | 8690 | 250 |
| 615 | 20230927 | 091500 | 200529540 | 8700 | 8690 | 8730 | 8690 | 1701 |
| 616 | 20230927 | 091400 | 185734830 | 8690 | 8670 | 8690 | 8660 | 1341 |
| 617 | 20230927 | 091300 | 174089890 | 8670 | 8660 | 8670 | 8660 | 1622 |
| 618 | 20230927 | 091200 | 160028370 | 8670 | 8670 | 8670 | 8660 | 461 |
| 619 | 20230927 | 091100 | 156031530 | 8670 | 8680 | 8680 | 8640 | 28 |
| 620 | 20230927 | 091000 | 155788770 | 8680 | 8640 | 8680 | 8640 | 340 |
| 621 | 20230927 | 090900 | 152837970 | 8680 | 8640 | 8680 | 8640 | 313 |
| 622 | 20230927 | 090800 | 150133570 | 8680 | 8640 | 8680 | 8640 | 412 |
| 623 | 20230927 | 090700 | 146571410 | 8630 | 8680 | 8690 | 8630 | 4281 |
| 624 | 20230927 | 090600 | 109605630 | 8680 | 8640 | 8680 | 8620 | 294 |
| 625 | 20230927 | 090500 | 107065450 | 8640 | 8660 | 8670 | 8640 | 2733 |
| 626 | 20230927 | 090400 | 83382710 | 8710 | 8570 | 8730 | 8570 | 1844 |
| 627 | 20230927 | 090300 | 67483070 | 8570 | 8580 | 8580 | 8520 | 213 |
| 628 | 20230927 | 090200 | 65660050 | 8600 | 8600 | 8600 | 8510 | 2138 |
| 629 | 20230927 | 090100 | 47431330 | 8520 | 8610 | 8620 | 8520 | 976 |
| 630 | 20230927 | 090000 | 39050260 | 8620 | 8510 | 8620 | 8510 | 3184 |