31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 3 | 20230927 | 193400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 4 | 20230927 | 193300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 5 | 20230927 | 193200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 6 | 20230927 | 193100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 7 | 20230927 | 193000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 8 | 20230927 | 192900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 9 | 20230927 | 192800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 10 | 20230927 | 192700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 11 | 20230927 | 192600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 12 | 20230927 | 192500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 13 | 20230927 | 192400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 14 | 20230927 | 192300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 15 | 20230927 | 192200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 16 | 20230927 | 192100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 17 | 20230927 | 192000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 18 | 20230927 | 191900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 19 | 20230927 | 191800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 20 | 20230927 | 191700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 21 | 20230927 | 191600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 22 | 20230927 | 191500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 23 | 20230927 | 191400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 24 | 20230927 | 191300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 25 | 20230927 | 191200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 26 | 20230927 | 191100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 27 | 20230927 | 191000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 28 | 20230927 | 190900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 29 | 20230927 | 190800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 30 | 20230927 | 190700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 31 | 20230927 | 190600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 32 | 20230927 | 190500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 33 | 20230927 | 190400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 34 | 20230927 | 190300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 35 | 20230927 | 190200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 36 | 20230927 | 190100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 37 | 20230927 | 190000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 38 | 20230927 | 185900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 39 | 20230927 | 185800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 40 | 20230927 | 185700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 41 | 20230927 | 185600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 42 | 20230927 | 185500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 43 | 20230927 | 185400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 44 | 20230927 | 185300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 45 | 20230927 | 185200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 46 | 20230927 | 185100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 47 | 20230927 | 185000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 48 | 20230927 | 184900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 49 | 20230927 | 184800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 50 | 20230927 | 184700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 51 | 20230927 | 184600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 52 | 20230927 | 184500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 53 | 20230927 | 184400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 54 | 20230927 | 184300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 55 | 20230927 | 184200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 56 | 20230927 | 184100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 57 | 20230927 | 184000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 58 | 20230927 | 183900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 59 | 20230927 | 183800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 60 | 20230927 | 183700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 61 | 20230927 | 183600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 62 | 20230927 | 183500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 63 | 20230927 | 183400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 64 | 20230927 | 183300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 65 | 20230927 | 183200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 66 | 20230927 | 183100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 67 | 20230927 | 183000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 68 | 20230927 | 182900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 69 | 20230927 | 182800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 70 | 20230927 | 182700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 71 | 20230927 | 182600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 72 | 20230927 | 182500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 73 | 20230927 | 182400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 74 | 20230927 | 182300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 75 | 20230927 | 182200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 76 | 20230927 | 182100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 77 | 20230927 | 182000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 78 | 20230927 | 181900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 79 | 20230927 | 181800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 80 | 20230927 | 181700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 81 | 20230927 | 181600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 82 | 20230927 | 181500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 83 | 20230927 | 181400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 84 | 20230927 | 181300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 85 | 20230927 | 181200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 86 | 20230927 | 181100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 87 | 20230927 | 181000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 88 | 20230927 | 180900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 89 | 20230927 | 180800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 90 | 20230927 | 180700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 91 | 20230927 | 180600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 92 | 20230927 | 180500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 93 | 20230927 | 180400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 94 | 20230927 | 180300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 95 | 20230927 | 180200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 96 | 20230927 | 180100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 97 | 20230927 | 180000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 98 | 20230927 | 175900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 99 | 20230927 | 175800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 100 | 20230927 | 175700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 101 | 20230927 | 175600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 102 | 20230927 | 175500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 103 | 20230927 | 175400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 104 | 20230927 | 175300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 105 | 20230927 | 175200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 106 | 20230927 | 175100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 107 | 20230927 | 175000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 108 | 20230927 | 174900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 109 | 20230927 | 174800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 110 | 20230927 | 174700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 111 | 20230927 | 174600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 112 | 20230927 | 174500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 113 | 20230927 | 174400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 114 | 20230927 | 174300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 115 | 20230927 | 174200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 116 | 20230927 | 174100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 117 | 20230927 | 174000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 118 | 20230927 | 173900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 119 | 20230927 | 173800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 120 | 20230927 | 173700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 121 | 20230927 | 173600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 122 | 20230927 | 173500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 123 | 20230927 | 173400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 124 | 20230927 | 173300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 125 | 20230927 | 173200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 126 | 20230927 | 173100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 127 | 20230927 | 173000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 128 | 20230927 | 172900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 129 | 20230927 | 172800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 130 | 20230927 | 172700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 131 | 20230927 | 172600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 132 | 20230927 | 172500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 133 | 20230927 | 172400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 134 | 20230927 | 172300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 135 | 20230927 | 172200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 136 | 20230927 | 172100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 137 | 20230927 | 172000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 138 | 20230927 | 171900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 139 | 20230927 | 171800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 140 | 20230927 | 171700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 141 | 20230927 | 171600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 142 | 20230927 | 171500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 143 | 20230927 | 171400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 144 | 20230927 | 171300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 145 | 20230927 | 171200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 146 | 20230927 | 171100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 147 | 20230927 | 171000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 148 | 20230927 | 170900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 149 | 20230927 | 170800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 150 | 20230927 | 170700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 151 | 20230927 | 170600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 152 | 20230927 | 170500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 153 | 20230927 | 170400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 154 | 20230927 | 170300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 155 | 20230927 | 170200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 156 | 20230927 | 170100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 157 | 20230927 | 170000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 158 | 20230927 | 165900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 159 | 20230927 | 165800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 160 | 20230927 | 165700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 161 | 20230927 | 165600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 162 | 20230927 | 165500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 163 | 20230927 | 165400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 164 | 20230927 | 165300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 165 | 20230927 | 165200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 166 | 20230927 | 165100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 167 | 20230927 | 165000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 168 | 20230927 | 164900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 169 | 20230927 | 164800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 170 | 20230927 | 164700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 171 | 20230927 | 164600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 172 | 20230927 | 164500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 173 | 20230927 | 164400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 174 | 20230927 | 164300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 175 | 20230927 | 164200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 176 | 20230927 | 164100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 177 | 20230927 | 164000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 178 | 20230927 | 163900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 179 | 20230927 | 163800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 180 | 20230927 | 163700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 181 | 20230927 | 163600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 182 | 20230927 | 163500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 183 | 20230927 | 163400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 184 | 20230927 | 163300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 185 | 20230927 | 163200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 186 | 20230927 | 163100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 187 | 20230927 | 163000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 188 | 20230927 | 162900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 189 | 20230927 | 162800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 190 | 20230927 | 162700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 191 | 20230927 | 162600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 192 | 20230927 | 162500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 193 | 20230927 | 162400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 194 | 20230927 | 162300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 195 | 20230927 | 162200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 196 | 20230927 | 162100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 197 | 20230927 | 162000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 198 | 20230927 | 161900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 199 | 20230927 | 161800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 200 | 20230927 | 161700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 201 | 20230927 | 161600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 202 | 20230927 | 161500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 203 | 20230927 | 161400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 204 | 20230927 | 161300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 205 | 20230927 | 161200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 206 | 20230927 | 161100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 207 | 20230927 | 161000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 208 | 20230927 | 160900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 209 | 20230927 | 160800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 210 | 20230927 | 160700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 211 | 20230927 | 160600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 212 | 20230927 | 160500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 213 | 20230927 | 160400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 214 | 20230927 | 160300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 215 | 20230927 | 160200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 216 | 20230927 | 160100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 217 | 20230927 | 160000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 218 | 20230927 | 155900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 219 | 20230927 | 155800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 220 | 20230927 | 155700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 221 | 20230927 | 155600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 222 | 20230927 | 155500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 223 | 20230927 | 155400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 224 | 20230927 | 155300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 225 | 20230927 | 155200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 226 | 20230927 | 155100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 227 | 20230927 | 155000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 228 | 20230927 | 154900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 229 | 20230927 | 154800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 230 | 20230927 | 154700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 231 | 20230927 | 154600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 232 | 20230927 | 154500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 233 | 20230927 | 154400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 234 | 20230927 | 154300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 235 | 20230927 | 154200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 236 | 20230927 | 154100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 237 | 20230927 | 154000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 238 | 20230927 | 153900 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 239 | 20230927 | 153800 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 240 | 20230927 | 153700 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 241 | 20230927 | 153600 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 242 | 20230927 | 153500 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 243 | 20230927 | 153400 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 244 | 20230927 | 153300 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 245 | 20230927 | 153200 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 246 | 20230927 | 153100 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 0 |
| 247 | 20230927 | 153000 | 1869963400 | 2940 | 2940 | 2940 | 2940 | 11505 |
| 248 | 20230927 | 152900 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 249 | 20230927 | 152800 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 250 | 20230927 | 152700 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 251 | 20230927 | 152600 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 252 | 20230927 | 152500 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 253 | 20230927 | 152400 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 254 | 20230927 | 152300 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 255 | 20230927 | 152200 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 256 | 20230927 | 152100 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 257 | 20230927 | 152000 | 1836138700 | 2960 | 2960 | 2960 | 2960 | 0 |
| 258 | 20230927 | 151900 | 1836138700 | 2960 | 2950 | 2960 | 2950 | 3116 |
| 259 | 20230927 | 151800 | 1826920585 | 2940 | 2945 | 2955 | 2940 | 1073 |
| 260 | 20230927 | 151700 | 1823758420 | 2945 | 2945 | 2950 | 2945 | 3123 |
| 261 | 20230927 | 151600 | 1814556170 | 2945 | 2945 | 2945 | 2940 | 1148 |
| 262 | 20230927 | 151500 | 1811175905 | 2945 | 2940 | 2945 | 2940 | 1033 |
| 263 | 20230927 | 151400 | 1808137870 | 2940 | 2935 | 2945 | 2935 | 2743 |
| 264 | 20230927 | 151300 | 1800067830 | 2945 | 2940 | 2945 | 2935 | 2763 |
| 265 | 20230927 | 151200 | 1791938995 | 2945 | 2940 | 2945 | 2940 | 2051 |
| 266 | 20230927 | 151100 | 1785907975 | 2940 | 2940 | 2945 | 2940 | 2559 |
| 267 | 20230927 | 151000 | 1778376610 | 2940 | 2940 | 2945 | 2940 | 4173 |
| 268 | 20230927 | 150900 | 1766107985 | 2935 | 2930 | 2945 | 2930 | 7376 |
| 269 | 20230927 | 150800 | 1744495210 | 2930 | 2920 | 2930 | 2920 | 1303 |
| 270 | 20230927 | 150700 | 1740685570 | 2920 | 2925 | 2925 | 2920 | 1805 |
| 271 | 20230927 | 150600 | 1735414400 | 2925 | 2925 | 2925 | 2925 | 191 |
| 272 | 20230927 | 150500 | 1734855725 | 2925 | 2925 | 2925 | 2920 | 541 |
| 273 | 20230927 | 150400 | 1733273540 | 2920 | 2925 | 2930 | 2920 | 2687 |
| 274 | 20230927 | 150300 | 1725414160 | 2925 | 2930 | 2930 | 2920 | 629 |
| 275 | 20230927 | 150200 | 1723576225 | 2925 | 2920 | 2925 | 2920 | 1830 |
| 276 | 20230927 | 150100 | 1718225260 | 2920 | 2920 | 2920 | 2915 | 3735 |
| 277 | 20230927 | 150000 | 1707336700 | 2920 | 2925 | 2925 | 2920 | 3055 |
| 278 | 20230927 | 145900 | 1698410825 | 2930 | 2930 | 2930 | 2930 | 69 |
| 279 | 20230927 | 145800 | 1698208655 | 2925 | 2930 | 2930 | 2925 | 901 |
| 280 | 20230927 | 145700 | 1695571640 | 2925 | 2920 | 2930 | 2920 | 1197 |
| 281 | 20230927 | 145600 | 1692070910 | 2920 | 2920 | 2920 | 2920 | 406 |
| 282 | 20230927 | 145500 | 1690885390 | 2920 | 2920 | 2920 | 2920 | 0 |
| 283 | 20230927 | 145400 | 1690885390 | 2920 | 2920 | 2930 | 2920 | 253 |
| 284 | 20230927 | 145300 | 1690146620 | 2930 | 2920 | 2930 | 2920 | 11 |
| 285 | 20230927 | 145200 | 1690114490 | 2920 | 2920 | 2930 | 2920 | 9 |
| 286 | 20230927 | 145100 | 1690088200 | 2920 | 2920 | 2930 | 2920 | 457 |
| 287 | 20230927 | 145000 | 1688753735 | 2920 | 2930 | 2930 | 2910 | 1202 |
| 288 | 20230927 | 144900 | 1685245765 | 2930 | 2920 | 2930 | 2920 | 232 |
| 289 | 20230927 | 144800 | 1684567915 | 2920 | 2930 | 2930 | 2920 | 1008 |
| 290 | 20230927 | 144700 | 1681622565 | 2930 | 2930 | 2930 | 2930 | 13 |
| 291 | 20230927 | 144600 | 1681584475 | 2930 | 2930 | 2930 | 2930 | 248 |
| 292 | 20230927 | 144500 | 1680857835 | 2915 | 2935 | 2935 | 2905 | 15829 |
| 293 | 20230927 | 144400 | 1634653910 | 2935 | 2945 | 2945 | 2935 | 2502 |
| 294 | 20230927 | 144300 | 1627305740 | 2945 | 2945 | 2945 | 2945 | 1506 |
| 295 | 20230927 | 144200 | 1622870570 | 2940 | 2940 | 2940 | 2940 | 537 |
| 296 | 20230927 | 144100 | 1621291790 | 2940 | 2945 | 2945 | 2940 | 140 |
| 297 | 20230927 | 144000 | 1620880185 | 2935 | 2945 | 2945 | 2935 | 2500 |
| 298 | 20230927 | 143900 | 1613541685 | 2935 | 2940 | 2940 | 2935 | 600 |
| 299 | 20230927 | 143800 | 1611780635 | 2950 | 2945 | 2950 | 2935 | 2410 |
| 300 | 20230927 | 143700 | 1604687400 | 2940 | 2940 | 2940 | 2940 | 82 |
| 301 | 20230927 | 143600 | 1604446320 | 2940 | 2940 | 2940 | 2940 | 170 |
| 302 | 20230927 | 143500 | 1603946520 | 2945 | 2950 | 2950 | 2945 | 150 |
| 303 | 20230927 | 143400 | 1603504765 | 2945 | 2950 | 2955 | 2945 | 2176 |
| 304 | 20230927 | 143300 | 1597094285 | 2955 | 2945 | 2955 | 2945 | 1734 |
| 305 | 20230927 | 143200 | 1591975715 | 2945 | 2965 | 2970 | 2945 | 3270 |
| 306 | 20230927 | 143100 | 1582307065 | 2965 | 2965 | 2975 | 2950 | 780 |
| 307 | 20230927 | 143000 | 1579992900 | 2970 | 2965 | 2970 | 2950 | 513 |
| 308 | 20230927 | 142900 | 1578477125 | 2950 | 2950 | 2965 | 2945 | 213 |
| 309 | 20230927 | 142800 | 1577848765 | 2950 | 2950 | 2955 | 2945 | 1802 |
| 310 | 20230927 | 142700 | 1572532765 | 2950 | 2950 | 2950 | 2950 | 83 |
| 311 | 20230927 | 142600 | 1572287915 | 2950 | 2965 | 2975 | 2950 | 559 |
| 312 | 20230927 | 142500 | 1570629925 | 2960 | 2960 | 2980 | 2960 | 1450 |
| 313 | 20230927 | 142400 | 1566323055 | 2985 | 2965 | 2985 | 2965 | 5458 |
| 314 | 20230927 | 142300 | 1550071420 | 2980 | 2935 | 2980 | 2935 | 9719 |
| 315 | 20230927 | 142200 | 1521274565 | 2945 | 2940 | 2945 | 2940 | 502 |
| 316 | 20230927 | 142100 | 1519796245 | 2940 | 2940 | 2940 | 2940 | 1120 |
| 317 | 20230927 | 142000 | 1516503445 | 2945 | 2945 | 2945 | 2945 | 0 |
| 318 | 20230927 | 141900 | 1516503445 | 2945 | 2940 | 2945 | 2940 | 291 |
| 319 | 20230927 | 141800 | 1515647900 | 2940 | 2940 | 2940 | 2940 | 100 |
| 320 | 20230927 | 141700 | 1515353900 | 2940 | 2935 | 2940 | 2935 | 706 |
| 321 | 20230927 | 141600 | 1513279260 | 2940 | 2940 | 2940 | 2935 | 5 |
| 322 | 20230927 | 141500 | 1513264575 | 2935 | 2940 | 2940 | 2935 | 674 |
| 323 | 20230927 | 141400 | 1511285530 | 2935 | 2930 | 2935 | 2930 | 238 |
| 324 | 20230927 | 141300 | 1510587015 | 2930 | 2930 | 2935 | 2930 | 14 |
| 325 | 20230927 | 141200 | 1510545990 | 2935 | 2935 | 2935 | 2930 | 303 |
| 326 | 20230927 | 141100 | 1509656690 | 2935 | 2935 | 2935 | 2935 | 1183 |
| 327 | 20230927 | 141000 | 1506184585 | 2935 | 2930 | 2935 | 2930 | 346 |
| 328 | 20230927 | 140900 | 1505169920 | 2930 | 2930 | 2930 | 2930 | 123 |
| 329 | 20230927 | 140800 | 1504809530 | 2935 | 2935 | 2935 | 2935 | 0 |
| 330 | 20230927 | 140700 | 1504809530 | 2935 | 2925 | 2935 | 2925 | 714 |
| 331 | 20230927 | 140600 | 1502718145 | 2925 | 2925 | 2925 | 2925 | 6 |
| 332 | 20230927 | 140500 | 1502700595 | 2930 | 2930 | 2930 | 2925 | 100 |
| 333 | 20230927 | 140400 | 1502407625 | 2930 | 2925 | 2930 | 2925 | 15 |
| 334 | 20230927 | 140300 | 1502363690 | 2925 | 2925 | 2925 | 2925 | 4 |
| 335 | 20230927 | 140200 | 1502351990 | 2925 | 2930 | 2930 | 2925 | 225 |
| 336 | 20230927 | 140100 | 1501692820 | 2925 | 2930 | 2935 | 2925 | 245 |
| 337 | 20230927 | 140000 | 1500975005 | 2935 | 2925 | 2935 | 2925 | 97 |
| 338 | 20230927 | 135900 | 1500690820 | 2925 | 2925 | 2925 | 2925 | 1435 |
| 339 | 20230927 | 135800 | 1496493445 | 2925 | 2930 | 2935 | 2925 | 293 |
| 340 | 20230927 | 135700 | 1495636380 | 2930 | 2930 | 2935 | 2930 | 12 |
| 341 | 20230927 | 135600 | 1495601210 | 2930 | 2935 | 2940 | 2925 | 583 |
| 342 | 20230927 | 135500 | 1493890120 | 2935 | 2935 | 2935 | 2935 | 478 |
| 343 | 20230927 | 135400 | 1492487190 | 2935 | 2945 | 2945 | 2935 | 2585 |
| 344 | 20230927 | 135300 | 1484900110 | 2930 | 2930 | 2930 | 2930 | 440 |
| 345 | 20230927 | 135200 | 1483610910 | 2940 | 2925 | 2940 | 2925 | 968 |
| 346 | 20230927 | 135100 | 1480768755 | 2925 | 2930 | 2930 | 2925 | 302 |
| 347 | 20230927 | 135000 | 1479884155 | 2935 | 2935 | 2945 | 2935 | 3014 |
| 348 | 20230927 | 134900 | 1471032650 | 2935 | 2945 | 2950 | 2935 | 1550 |
| 349 | 20230927 | 134800 | 1466477815 | 2945 | 2945 | 2945 | 2945 | 117 |
| 350 | 20230927 | 134700 | 1466133250 | 2945 | 2945 | 2950 | 2945 | 1919 |
| 351 | 20230927 | 134600 | 1460481755 | 2950 | 2950 | 2950 | 2945 | 53 |
| 352 | 20230927 | 134500 | 1460325560 | 2950 | 2940 | 2950 | 2940 | 2171 |
| 353 | 20230927 | 134400 | 1453931955 | 2945 | 2950 | 2950 | 2940 | 84 |
| 354 | 20230927 | 134300 | 1453684975 | 2940 | 2945 | 2945 | 2940 | 2520 |
| 355 | 20230927 | 134200 | 1446272175 | 2950 | 2950 | 2950 | 2950 | 2130 |
| 356 | 20230927 | 134100 | 1439988675 | 2950 | 2950 | 2950 | 2950 | 300 |
| 357 | 20230927 | 134000 | 1439103675 | 2950 | 2955 | 2955 | 2945 | 402 |
| 358 | 20230927 | 133900 | 1437918510 | 2950 | 2950 | 2950 | 2950 | 2566 |
| 359 | 20230927 | 133800 | 1430348810 | 2950 | 2955 | 2955 | 2950 | 1505 |
| 360 | 20230927 | 133700 | 1425904450 | 2955 | 2955 | 2960 | 2955 | 189 |
| 361 | 20230927 | 133600 | 1425345920 | 2955 | 2955 | 2960 | 2955 | 91 |
| 362 | 20230927 | 133500 | 1425077005 | 2960 | 2960 | 2960 | 2960 | 0 |
| 363 | 20230927 | 133400 | 1425077005 | 2960 | 2955 | 2960 | 2955 | 440 |
| 364 | 20230927 | 133300 | 1423776800 | 2955 | 2960 | 2965 | 2955 | 128 |
| 365 | 20230927 | 133200 | 1423397990 | 2960 | 2960 | 2960 | 2960 | 100 |
| 366 | 20230927 | 133100 | 1423101990 | 2960 | 2955 | 2960 | 2955 | 440 |
| 367 | 20230927 | 133000 | 1421800040 | 2965 | 2965 | 2970 | 2960 | 2384 |
| 368 | 20230927 | 132900 | 1414738900 | 2965 | 2960 | 2965 | 2960 | 233 |
| 369 | 20230927 | 132800 | 1414048715 | 2955 | 2955 | 2955 | 2955 | 0 |
| 370 | 20230927 | 132700 | 1414048715 | 2955 | 2960 | 2960 | 2955 | 3591 |
| 371 | 20230927 | 132600 | 1403433640 | 2965 | 2960 | 2965 | 2960 | 628 |
| 372 | 20230927 | 132500 | 1401574660 | 2960 | 2960 | 2965 | 2960 | 398 |
| 373 | 20230927 | 132400 | 1400396480 | 2960 | 2960 | 2965 | 2960 | 1316 |
| 374 | 20230927 | 132300 | 1396500870 | 2955 | 2955 | 2955 | 2955 | 27 |
| 375 | 20230927 | 132200 | 1396421085 | 2960 | 2970 | 2970 | 2955 | 4718 |
| 376 | 20230927 | 132100 | 1382449890 | 2970 | 2970 | 2970 | 2965 | 2555 |
| 377 | 20230927 | 132000 | 1374869040 | 2965 | 2970 | 2970 | 2965 | 1767 |
| 378 | 20230927 | 131900 | 1369626885 | 2965 | 2955 | 2965 | 2955 | 1510 |
| 379 | 20230927 | 131800 | 1365149815 | 2965 | 2950 | 2965 | 2950 | 3014 |
| 380 | 20230927 | 131700 | 1356230170 | 2950 | 2950 | 2955 | 2950 | 915 |
| 381 | 20230927 | 131600 | 1353530770 | 2955 | 2955 | 2955 | 2955 | 4013 |
| 382 | 20230927 | 131500 | 1341672355 | 2955 | 2955 | 2955 | 2955 | 1663 |
| 383 | 20230927 | 131400 | 1336758190 | 2955 | 2950 | 2955 | 2950 | 200 |
| 384 | 20230927 | 131300 | 1336168175 | 2945 | 2945 | 2945 | 2940 | 953 |
| 385 | 20230927 | 131200 | 1333361840 | 2950 | 2940 | 2950 | 2940 | 542 |
| 386 | 20230927 | 131100 | 1331768000 | 2940 | 2935 | 2940 | 2935 | 492 |
| 387 | 20230927 | 131000 | 1330323955 | 2935 | 2930 | 2940 | 2930 | 495 |
| 388 | 20230927 | 130900 | 1328873520 | 2935 | 2930 | 2935 | 2930 | 470 |
| 389 | 20230927 | 130800 | 1327494075 | 2930 | 2930 | 2930 | 2930 | 301 |
| 390 | 20230927 | 130700 | 1326612145 | 2930 | 2930 | 2930 | 2920 | 1817 |
| 391 | 20230927 | 130600 | 1321299835 | 2930 | 2930 | 2930 | 2930 | 341 |
| 392 | 20230927 | 130500 | 1320300705 | 2930 | 2930 | 2930 | 2930 | 341 |
| 393 | 20230927 | 130400 | 1319301575 | 2940 | 2940 | 2940 | 2940 | 95 |
| 394 | 20230927 | 130300 | 1319022275 | 2940 | 2935 | 2940 | 2935 | 40 |
| 395 | 20230927 | 130200 | 1318904710 | 2940 | 2935 | 2940 | 2930 | 1373 |
| 396 | 20230927 | 130100 | 1314878465 | 2935 | 2935 | 2935 | 2935 | 167 |
| 397 | 20230927 | 130000 | 1314388320 | 2930 | 2930 | 2930 | 2930 | 308 |
| 398 | 20230927 | 125900 | 1313485880 | 2925 | 2930 | 2935 | 2925 | 527 |
| 399 | 20230927 | 125800 | 1311944335 | 2935 | 2935 | 2935 | 2935 | 717 |
| 400 | 20230927 | 125700 | 1309839940 | 2935 | 2940 | 2940 | 2935 | 709 |
| 401 | 20230927 | 125600 | 1307758845 | 2935 | 2935 | 2940 | 2935 | 1905 |
| 402 | 20230927 | 125500 | 1302167665 | 2945 | 2945 | 2945 | 2945 | 0 |
| 403 | 20230927 | 125400 | 1302167665 | 2945 | 2945 | 2945 | 2945 | 88 |
| 404 | 20230927 | 125300 | 1301908505 | 2945 | 2935 | 2945 | 2935 | 15 |
| 405 | 20230927 | 125200 | 1301864395 | 2935 | 2940 | 2945 | 2925 | 747 |
| 406 | 20230927 | 125100 | 1299669780 | 2940 | 2935 | 2950 | 2935 | 1916 |
| 407 | 20230927 | 125000 | 1294024680 | 2935 | 2930 | 2935 | 2930 | 1125 |
| 408 | 20230927 | 124900 | 1290728420 | 2930 | 2930 | 2930 | 2930 | 1 |
| 409 | 20230927 | 124800 | 1290725490 | 2935 | 2940 | 2940 | 2935 | 17 |
| 410 | 20230927 | 124700 | 1290675575 | 2940 | 2930 | 2950 | 2930 | 3010 |
| 411 | 20230927 | 124600 | 1281814540 | 2930 | 2930 | 2930 | 2930 | 1 |
| 412 | 20230927 | 124500 | 1281811610 | 2930 | 2930 | 2930 | 2930 | 512 |
| 413 | 20230927 | 124400 | 1280311450 | 2930 | 2930 | 2930 | 2930 | 105 |
| 414 | 20230927 | 124300 | 1280003800 | 2935 | 2925 | 2940 | 2915 | 3064 |
| 415 | 20230927 | 124200 | 1271039200 | 2925 | 2915 | 2925 | 2915 | 775 |
| 416 | 20230927 | 124100 | 1268778935 | 2910 | 2910 | 2910 | 2910 | 0 |
| 417 | 20230927 | 124000 | 1268778935 | 2910 | 2910 | 2910 | 2910 | 722 |
| 418 | 20230927 | 123900 | 1266677915 | 2920 | 2920 | 2920 | 2920 | 447 |
| 419 | 20230927 | 123800 | 1265372675 | 2910 | 2910 | 2920 | 2910 | 322 |
| 420 | 20230927 | 123700 | 1264435625 | 2910 | 2910 | 2920 | 2910 | 393 |
| 421 | 20230927 | 123600 | 1263289085 | 2910 | 2910 | 2910 | 2910 | 662 |
| 422 | 20230927 | 123500 | 1261362665 | 2910 | 2920 | 2920 | 2910 | 31 |
| 423 | 20230927 | 123400 | 1261272365 | 2920 | 2910 | 2920 | 2910 | 471 |
| 424 | 20230927 | 123300 | 1259901225 | 2910 | 2910 | 2920 | 2910 | 165 |
| 425 | 20230927 | 123200 | 1259420965 | 2910 | 2920 | 2920 | 2910 | 587 |
| 426 | 20230927 | 123100 | 1257712245 | 2920 | 2920 | 2920 | 2910 | 3 |
| 427 | 20230927 | 123000 | 1257703495 | 2920 | 2910 | 2920 | 2910 | 1117 |
| 428 | 20230927 | 122900 | 1254447440 | 2915 | 2915 | 2915 | 2915 | 896 |
| 429 | 20230927 | 122800 | 1251835600 | 2915 | 2915 | 2915 | 2915 | 1216 |
| 430 | 20230927 | 122700 | 1248290960 | 2925 | 2925 | 2925 | 2925 | 1 |
| 431 | 20230927 | 122600 | 1248288035 | 2920 | 2920 | 2920 | 2920 | 758 |
| 432 | 20230927 | 122500 | 1246074675 | 2920 | 2920 | 2920 | 2920 | 2233 |
| 433 | 20230927 | 122400 | 1239554315 | 2925 | 2925 | 2925 | 2925 | 1 |
| 434 | 20230927 | 122300 | 1239551390 | 2925 | 2925 | 2930 | 2925 | 1560 |
| 435 | 20230927 | 122200 | 1234988375 | 2920 | 2915 | 2920 | 2910 | 2514 |
| 436 | 20230927 | 122100 | 1227657350 | 2910 | 2920 | 2920 | 2910 | 25 |
| 437 | 20230927 | 122000 | 1227584385 | 2920 | 2910 | 2920 | 2910 | 221 |
| 438 | 20230927 | 121900 | 1226940210 | 2910 | 2910 | 2910 | 2910 | 50 |
| 439 | 20230927 | 121800 | 1226794710 | 2915 | 2915 | 2915 | 2915 | 445 |
| 440 | 20230927 | 121700 | 1225497535 | 2915 | 2910 | 2915 | 2910 | 1561 |
| 441 | 20230927 | 121600 | 1220950195 | 2910 | 2910 | 2910 | 2910 | 561 |
| 442 | 20230927 | 121500 | 1219317685 | 2910 | 2910 | 2910 | 2910 | 1700 |
| 443 | 20230927 | 121400 | 1214370685 | 2910 | 2900 | 2910 | 2900 | 333 |
| 444 | 20230927 | 121300 | 1213402545 | 2905 | 2910 | 2910 | 2905 | 529 |
| 445 | 20230927 | 121200 | 1211865160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 446 | 20230927 | 121100 | 1211865160 | 2900 | 2900 | 2910 | 2900 | 2594 |
| 447 | 20230927 | 121000 | 1204333720 | 2910 | 2905 | 2910 | 2905 | 722 |
| 448 | 20230927 | 120900 | 1202235115 | 2905 | 2905 | 2905 | 2905 | 725 |
| 449 | 20230927 | 120800 | 1200128990 | 2900 | 2895 | 2900 | 2895 | 3048 |
| 450 | 20230927 | 120700 | 1191292170 | 2890 | 2890 | 2890 | 2890 | 9 |
| 451 | 20230927 | 120600 | 1191266160 | 2890 | 2890 | 2895 | 2890 | 800 |
| 452 | 20230927 | 120500 | 1188954155 | 2890 | 2885 | 2890 | 2885 | 655 |
| 453 | 20230927 | 120400 | 1187061670 | 2885 | 2885 | 2885 | 2880 | 332 |
| 454 | 20230927 | 120300 | 1186103855 | 2880 | 2880 | 2880 | 2880 | 2572 |
| 455 | 20230927 | 120200 | 1178696495 | 2885 | 2885 | 2885 | 2885 | 802 |
| 456 | 20230927 | 120100 | 1176382725 | 2885 | 2890 | 2890 | 2885 | 995 |
| 457 | 20230927 | 120000 | 1173511590 | 2890 | 2890 | 2890 | 2890 | 2025 |
| 458 | 20230927 | 115900 | 1167659340 | 2895 | 2895 | 2895 | 2895 | 0 |
| 459 | 20230927 | 115800 | 1167659340 | 2895 | 2895 | 2895 | 2895 | 0 |
| 460 | 20230927 | 115700 | 1167659340 | 2895 | 2895 | 2895 | 2895 | 85 |
| 461 | 20230927 | 115600 | 1167413265 | 2895 | 2895 | 2895 | 2895 | 27 |
| 462 | 20230927 | 115500 | 1167335100 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 463 | 20230927 | 115400 | 1164445100 | 2895 | 2900 | 2900 | 2895 | 63 |
| 464 | 20230927 | 115300 | 1164262660 | 2905 | 2890 | 2905 | 2890 | 16 |
| 465 | 20230927 | 115200 | 1164216215 | 2910 | 2895 | 2910 | 2895 | 1003 |
| 466 | 20230927 | 115100 | 1161307665 | 2900 | 2895 | 2905 | 2895 | 2976 |
| 467 | 20230927 | 115000 | 1152681105 | 2900 | 2890 | 2900 | 2890 | 4386 |
| 468 | 20230927 | 114900 | 1139987465 | 2885 | 2885 | 2885 | 2885 | 675 |
| 469 | 20230927 | 114800 | 1138040090 | 2885 | 2885 | 2890 | 2885 | 1336 |
| 470 | 20230927 | 114700 | 1134185725 | 2885 | 2880 | 2885 | 2880 | 154 |
| 471 | 20230927 | 114600 | 1133742200 | 2870 | 2875 | 2875 | 2870 | 703 |
| 472 | 20230927 | 114500 | 1131723685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 473 | 20230927 | 114400 | 1131723685 | 2880 | 2885 | 2885 | 2870 | 2508 |
| 474 | 20230927 | 114300 | 1124521200 | 2880 | 2880 | 2885 | 2880 | 84 |
| 475 | 20230927 | 114200 | 1124279275 | 2885 | 2875 | 2885 | 2875 | 554 |
| 476 | 20230927 | 114100 | 1122686180 | 2875 | 2875 | 2875 | 2875 | 2186 |
| 477 | 20230927 | 114000 | 1116401430 | 2875 | 2880 | 2885 | 2875 | 7328 |
| 478 | 20230927 | 113900 | 1095266975 | 2875 | 2875 | 2875 | 2875 | 972 |
| 479 | 20230927 | 113800 | 1092472475 | 2875 | 2875 | 2875 | 2875 | 537 |
| 480 | 20230927 | 113700 | 1090928600 | 2875 | 2875 | 2885 | 2875 | 990 |
| 481 | 20230927 | 113600 | 1088082180 | 2870 | 2865 | 2875 | 2865 | 1757 |
| 482 | 20230927 | 113500 | 1083043565 | 2870 | 2875 | 2875 | 2870 | 13540 |
| 483 | 20230927 | 113400 | 1044166925 | 2880 | 2885 | 2885 | 2880 | 215 |
| 484 | 20230927 | 113300 | 1043547595 | 2885 | 2885 | 2885 | 2885 | 15 |
| 485 | 20230927 | 113200 | 1043504320 | 2885 | 2885 | 2885 | 2880 | 438 |
| 486 | 20230927 | 113100 | 1042241650 | 2885 | 2885 | 2885 | 2885 | 37 |
| 487 | 20230927 | 113000 | 1042134905 | 2885 | 2880 | 2885 | 2880 | 189 |
| 488 | 20230927 | 112900 | 1041590495 | 2880 | 2880 | 2880 | 2880 | 1290 |
| 489 | 20230927 | 112800 | 1037875295 | 2890 | 2875 | 2890 | 2875 | 1749 |
| 490 | 20230927 | 112700 | 1032840675 | 2875 | 2880 | 2880 | 2870 | 3703 |
| 491 | 20230927 | 112600 | 1022190740 | 2880 | 2880 | 2880 | 2870 | 15913 |
| 492 | 20230927 | 112500 | 976432900 | 2885 | 2885 | 2890 | 2885 | 4555 |
| 493 | 20230927 | 112400 | 963286655 | 2890 | 2885 | 2890 | 2885 | 226 |
| 494 | 20230927 | 112300 | 962634515 | 2880 | 2890 | 2890 | 2875 | 6779 |
| 495 | 20230927 | 112200 | 943098335 | 2890 | 2900 | 2905 | 2890 | 13003 |
| 496 | 20230927 | 112100 | 905472270 | 2905 | 2905 | 2905 | 2900 | 314 |
| 497 | 20230927 | 112000 | 904560490 | 2905 | 2900 | 2905 | 2900 | 686 |
| 498 | 20230927 | 111900 | 902571010 | 2900 | 2900 | 2900 | 2900 | 1465 |
| 499 | 20230927 | 111800 | 898322510 | 2905 | 2905 | 2905 | 2905 | 21 |
| 500 | 20230927 | 111700 | 898261505 | 2905 | 2910 | 2910 | 2900 | 2567 |
| 501 | 20230927 | 111600 | 890807455 | 2910 | 2910 | 2910 | 2900 | 4321 |
| 502 | 20230927 | 111500 | 878274125 | 2910 | 2915 | 2920 | 2905 | 4180 |
| 503 | 20230927 | 111400 | 866118980 | 2920 | 2920 | 2920 | 2920 | 0 |
| 504 | 20230927 | 111300 | 866118980 | 2920 | 2920 | 2920 | 2915 | 1420 |
| 505 | 20230927 | 111200 | 861975910 | 2920 | 2920 | 2920 | 2920 | 673 |
| 506 | 20230927 | 111100 | 860010750 | 2920 | 2920 | 2920 | 2920 | 112 |
| 507 | 20230927 | 111000 | 859683710 | 2920 | 2920 | 2920 | 2920 | 122 |
| 508 | 20230927 | 110900 | 859327470 | 2915 | 2925 | 2925 | 2905 | 6881 |
| 509 | 20230927 | 110800 | 839281685 | 2925 | 2930 | 2930 | 2925 | 51 |
| 510 | 20230927 | 110700 | 839132505 | 2925 | 2925 | 2925 | 2925 | 220 |
| 511 | 20230927 | 110600 | 838489005 | 2920 | 2920 | 2920 | 2920 | 2 |
| 512 | 20230927 | 110500 | 838483165 | 2920 | 2925 | 2925 | 2920 | 2591 |
| 513 | 20230927 | 110400 | 830917095 | 2925 | 2935 | 2935 | 2925 | 4931 |
| 514 | 20230927 | 110300 | 816475080 | 2935 | 2935 | 2935 | 2935 | 0 |
| 515 | 20230927 | 110200 | 816475080 | 2935 | 2945 | 2945 | 2935 | 6131 |
| 516 | 20230927 | 110100 | 798449095 | 2950 | 2950 | 2950 | 2950 | 0 |
| 517 | 20230927 | 110000 | 798449095 | 2950 | 2950 | 2950 | 2950 | 344 |
| 518 | 20230927 | 105900 | 797434295 | 2950 | 2950 | 2950 | 2950 | 0 |
| 519 | 20230927 | 105800 | 797434295 | 2950 | 2950 | 2950 | 2950 | 930 |
| 520 | 20230927 | 105700 | 794690795 | 2950 | 2950 | 2950 | 2950 | 1 |
| 521 | 20230927 | 105600 | 794687845 | 2950 | 2945 | 2950 | 2945 | 1732 |
| 522 | 20230927 | 105500 | 789579970 | 2945 | 2945 | 2945 | 2945 | 0 |
| 523 | 20230927 | 105400 | 789579970 | 2945 | 2945 | 2945 | 2945 | 0 |
| 524 | 20230927 | 105300 | 789579970 | 2945 | 2950 | 2950 | 2945 | 556 |
| 525 | 20230927 | 105200 | 787942520 | 2955 | 2955 | 2955 | 2955 | 235 |
| 526 | 20230927 | 105100 | 787248095 | 2950 | 2950 | 2955 | 2950 | 1307 |
| 527 | 20230927 | 105000 | 783392440 | 2950 | 2950 | 2950 | 2950 | 850 |
| 528 | 20230927 | 104900 | 780884940 | 2950 | 2950 | 2950 | 2950 | 421 |
| 529 | 20230927 | 104800 | 779642990 | 2950 | 2950 | 2950 | 2950 | 503 |
| 530 | 20230927 | 104700 | 778159140 | 2945 | 2950 | 2950 | 2945 | 1239 |
| 531 | 20230927 | 104600 | 774504120 | 2955 | 2950 | 2955 | 2950 | 718 |
| 532 | 20230927 | 104500 | 772384020 | 2950 | 2940 | 2950 | 2940 | 2091 |
| 533 | 20230927 | 104400 | 766234565 | 2940 | 2940 | 2945 | 2940 | 1590 |
| 534 | 20230927 | 104300 | 761558965 | 2950 | 2950 | 2950 | 2945 | 6674 |
| 535 | 20230927 | 104200 | 741890815 | 2955 | 2955 | 2960 | 2950 | 2129 |
| 536 | 20230927 | 104100 | 735607025 | 2955 | 2960 | 2965 | 2955 | 3486 |
| 537 | 20230927 | 104000 | 725305395 | 2960 | 2960 | 2970 | 2960 | 3362 |
| 538 | 20230927 | 103900 | 715352090 | 2960 | 2975 | 2975 | 2960 | 4230 |
| 539 | 20230927 | 103800 | 702809840 | 2975 | 2980 | 2990 | 2965 | 8578 |
| 540 | 20230927 | 103700 | 677276710 | 2975 | 2990 | 2990 | 2975 | 5606 |
| 541 | 20230927 | 103600 | 660591820 | 2995 | 2975 | 3000 | 2970 | 12474 |
| 542 | 20230927 | 103500 | 623280435 | 2970 | 2970 | 2980 | 2965 | 12115 |
| 543 | 20230927 | 103400 | 587258280 | 2970 | 2960 | 2970 | 2960 | 2484 |
| 544 | 20230927 | 103300 | 579888950 | 2960 | 2970 | 2970 | 2960 | 4116 |
| 545 | 20230927 | 103200 | 567694700 | 2970 | 2955 | 2970 | 2955 | 2732 |
| 546 | 20230927 | 103100 | 559602435 | 2955 | 2960 | 2960 | 2955 | 40 |
| 547 | 20230927 | 103000 | 559484160 | 2960 | 2960 | 2960 | 2960 | 1851 |
| 548 | 20230927 | 102900 | 554005200 | 2960 | 2955 | 2960 | 2950 | 6139 |
| 549 | 20230927 | 102800 | 535860930 | 2960 | 2945 | 2960 | 2945 | 2516 |
| 550 | 20230927 | 102700 | 528423390 | 2945 | 2945 | 2945 | 2940 | 92 |
| 551 | 20230927 | 102600 | 528152725 | 2950 | 2945 | 2955 | 2945 | 184 |
| 552 | 20230927 | 102500 | 527610570 | 2945 | 2935 | 2945 | 2935 | 602 |
| 553 | 20230927 | 102400 | 525841210 | 2935 | 2940 | 2945 | 2930 | 3524 |
| 554 | 20230927 | 102300 | 515508690 | 2945 | 2945 | 2950 | 2940 | 990 |
| 555 | 20230927 | 102200 | 512596800 | 2950 | 2950 | 2950 | 2940 | 597 |
| 556 | 20230927 | 102100 | 510839200 | 2950 | 2935 | 2970 | 2935 | 5052 |
| 557 | 20230927 | 102000 | 495855335 | 2935 | 2925 | 2935 | 2925 | 959 |
| 558 | 20230927 | 101900 | 493045500 | 2925 | 2925 | 2925 | 2925 | 439 |
| 559 | 20230927 | 101800 | 491761425 | 2920 | 2915 | 2920 | 2915 | 425 |
| 560 | 20230927 | 101700 | 490522220 | 2920 | 2925 | 2925 | 2915 | 1691 |
| 561 | 20230927 | 101600 | 485584995 | 2925 | 2925 | 2925 | 2925 | 3 |
| 562 | 20230927 | 101500 | 485576220 | 2925 | 2920 | 2925 | 2920 | 430 |
| 563 | 20230927 | 101400 | 484318620 | 2920 | 2920 | 2920 | 2920 | 684 |
| 564 | 20230927 | 101300 | 482321340 | 2920 | 2920 | 2925 | 2920 | 674 |
| 565 | 20230927 | 101200 | 480353255 | 2925 | 2925 | 2930 | 2925 | 502 |
| 566 | 20230927 | 101100 | 478884900 | 2910 | 2920 | 2930 | 2910 | 2421 |
| 567 | 20230927 | 101000 | 471809700 | 2915 | 2915 | 2915 | 2910 | 1580 |
| 568 | 20230927 | 100900 | 467210645 | 2910 | 2905 | 2910 | 2905 | 1889 |
| 569 | 20230927 | 100800 | 461715915 | 2905 | 2910 | 2910 | 2905 | 307 |
| 570 | 20230927 | 100700 | 460823585 | 2905 | 2905 | 2905 | 2905 | 1591 |
| 571 | 20230927 | 100600 | 456201730 | 2905 | 2900 | 2905 | 2900 | 2866 |
| 572 | 20230927 | 100500 | 447876050 | 2905 | 2905 | 2905 | 2905 | 2009 |
| 573 | 20230927 | 100400 | 442039905 | 2910 | 2905 | 2910 | 2900 | 3047 |
| 574 | 20230927 | 100300 | 433185275 | 2910 | 2915 | 2915 | 2905 | 2942 |
| 575 | 20230927 | 100200 | 424622965 | 2915 | 2910 | 2920 | 2910 | 931 |
| 576 | 20230927 | 100100 | 421913500 | 2910 | 2910 | 2915 | 2910 | 905 |
| 577 | 20230927 | 100000 | 419277785 | 2910 | 2910 | 2910 | 2910 | 1 |
| 578 | 20230927 | 095900 | 419274875 | 2915 | 2920 | 2920 | 2915 | 2361 |
| 579 | 20230927 | 095800 | 412391935 | 2920 | 2920 | 2920 | 2915 | 1598 |
| 580 | 20230927 | 095700 | 407725785 | 2920 | 2930 | 2930 | 2920 | 1851 |
| 581 | 20230927 | 095600 | 402316030 | 2925 | 2925 | 2925 | 2925 | 703 |
| 582 | 20230927 | 095500 | 400259755 | 2925 | 2930 | 2935 | 2925 | 2368 |
| 583 | 20230927 | 095400 | 393332235 | 2930 | 2935 | 2935 | 2925 | 741 |
| 584 | 20230927 | 095300 | 391161315 | 2935 | 2930 | 2935 | 2930 | 2060 |
| 585 | 20230927 | 095200 | 385120965 | 2950 | 2920 | 2950 | 2920 | 3530 |
| 586 | 20230927 | 095100 | 374762985 | 2920 | 2925 | 2925 | 2920 | 928 |
| 587 | 20230927 | 095000 | 372052975 | 2920 | 2920 | 2920 | 2920 | 600 |
| 588 | 20230927 | 094900 | 370300975 | 2930 | 2930 | 2930 | 2920 | 7 |
| 589 | 20230927 | 094800 | 370280475 | 2930 | 2940 | 2940 | 2920 | 1119 |
| 590 | 20230927 | 094700 | 367008595 | 2940 | 2925 | 2945 | 2925 | 7873 |
| 591 | 20230927 | 094600 | 343951745 | 2925 | 2925 | 2925 | 2920 | 931 |
| 592 | 20230927 | 094500 | 341228735 | 2925 | 2930 | 2930 | 2925 | 484 |
| 593 | 20230927 | 094400 | 339811265 | 2930 | 2930 | 2930 | 2925 | 369 |
| 594 | 20230927 | 094300 | 338731850 | 2925 | 2925 | 2925 | 2925 | 177 |
| 595 | 20230927 | 094200 | 338214125 | 2925 | 2930 | 2930 | 2920 | 19 |
| 596 | 20230927 | 094100 | 338158485 | 2930 | 2925 | 2930 | 2920 | 3115 |
| 597 | 20230927 | 094000 | 329047565 | 2930 | 2920 | 2930 | 2920 | 1825 |
| 598 | 20230927 | 093900 | 323716290 | 2920 | 2920 | 2925 | 2915 | 635 |
| 599 | 20230927 | 093800 | 321862050 | 2925 | 2925 | 2925 | 2920 | 21 |
| 600 | 20230927 | 093700 | 321800665 | 2925 | 2925 | 2925 | 2915 | 104 |
| 601 | 20230927 | 093600 | 321497465 | 2930 | 2930 | 2930 | 2930 | 0 |
| 602 | 20230927 | 093500 | 321497465 | 2930 | 2915 | 2930 | 2915 | 1886 |
| 603 | 20230927 | 093400 | 315988355 | 2920 | 2920 | 2920 | 2920 | 250 |
| 604 | 20230927 | 093300 | 315258355 | 2920 | 2915 | 2920 | 2910 | 1194 |
| 605 | 20230927 | 093200 | 311777635 | 2915 | 2910 | 2920 | 2905 | 1744 |
| 606 | 20230927 | 093100 | 306699655 | 2910 | 2915 | 2915 | 2900 | 733 |
| 607 | 20230927 | 093000 | 304572760 | 2915 | 2915 | 2915 | 2910 | 740 |
| 608 | 20230927 | 092900 | 302419210 | 2915 | 2910 | 2915 | 2910 | 15 |
| 609 | 20230927 | 092800 | 302375505 | 2910 | 2910 | 2915 | 2905 | 2194 |
| 610 | 20230927 | 092700 | 295998495 | 2910 | 2920 | 2920 | 2910 | 812 |
| 611 | 20230927 | 092600 | 293632925 | 2920 | 2915 | 2930 | 2915 | 3658 |
| 612 | 20230927 | 092500 | 282935090 | 2915 | 2915 | 2925 | 2900 | 3968 |
| 613 | 20230927 | 092400 | 271395415 | 2915 | 2920 | 2925 | 2915 | 2295 |
| 614 | 20230927 | 092300 | 264701900 | 2920 | 2930 | 2930 | 2920 | 964 |
| 615 | 20230927 | 092200 | 261883645 | 2930 | 2930 | 2940 | 2930 | 1333 |
| 616 | 20230927 | 092100 | 257977915 | 2940 | 2940 | 2950 | 2940 | 9374 |
| 617 | 20230927 | 092000 | 230412700 | 2940 | 2935 | 2940 | 2930 | 3286 |
| 618 | 20230927 | 091900 | 220757240 | 2940 | 2940 | 2940 | 2930 | 1091 |
| 619 | 20230927 | 091800 | 217556855 | 2940 | 2940 | 2945 | 2935 | 2218 |
| 620 | 20230927 | 091700 | 211043880 | 2940 | 2955 | 2960 | 2940 | 11453 |
| 621 | 20230927 | 091600 | 177278140 | 2955 | 2950 | 2955 | 2945 | 1294 |
| 622 | 20230927 | 091500 | 173461430 | 2945 | 2945 | 2945 | 2940 | 1254 |
| 623 | 20230927 | 091400 | 169769275 | 2945 | 2950 | 2950 | 2940 | 2454 |
| 624 | 20230927 | 091300 | 162546835 | 2950 | 2950 | 2950 | 2935 | 815 |
| 625 | 20230927 | 091200 | 160147830 | 2950 | 2925 | 2950 | 2920 | 3493 |
| 626 | 20230927 | 091100 | 149908695 | 2925 | 2915 | 2925 | 2910 | 4217 |
| 627 | 20230927 | 091000 | 137619645 | 2910 | 2910 | 2910 | 2905 | 604 |
| 628 | 20230927 | 090900 | 135862040 | 2905 | 2905 | 2910 | 2905 | 851 |
| 629 | 20230927 | 090800 | 133389060 | 2900 | 2910 | 2910 | 2900 | 2053 |
| 630 | 20230927 | 090700 | 127433920 | 2910 | 2895 | 2910 | 2895 | 1084 |
| 631 | 20230927 | 090600 | 124288735 | 2895 | 2910 | 2910 | 2895 | 3923 |
| 632 | 20230927 | 090500 | 112922710 | 2915 | 2905 | 2915 | 2905 | 1047 |
| 633 | 20230927 | 090400 | 109876370 | 2905 | 2900 | 2915 | 2895 | 747 |
| 634 | 20230927 | 090300 | 107709460 | 2915 | 2925 | 2925 | 2900 | 253 |
| 635 | 20230927 | 090200 | 106972000 | 2930 | 2895 | 2930 | 2880 | 6107 |
| 636 | 20230927 | 090100 | 89319190 | 2890 | 2955 | 2970 | 2890 | 19980 |
| 637 | 20230927 | 090000 | 31062810 | 2965 | 2920 | 2970 | 2920 | 9778 |