32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 3 | 20230925 | 185800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 4 | 20230925 | 185700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 5 | 20230925 | 185600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 6 | 20230925 | 185500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 7 | 20230925 | 185400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 8 | 20230925 | 185300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 9 | 20230925 | 185200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 10 | 20230925 | 185100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 11 | 20230925 | 185000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 12 | 20230925 | 184900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 13 | 20230925 | 184800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 14 | 20230925 | 184700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 15 | 20230925 | 184600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 16 | 20230925 | 184500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 17 | 20230925 | 184400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 18 | 20230925 | 184300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 19 | 20230925 | 184200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 20 | 20230925 | 184100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 21 | 20230925 | 184000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 22 | 20230925 | 183900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 23 | 20230925 | 183800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 24 | 20230925 | 183700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 25 | 20230925 | 183600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 26 | 20230925 | 183500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 27 | 20230925 | 183400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 28 | 20230925 | 183300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 29 | 20230925 | 183200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 30 | 20230925 | 183100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 31 | 20230925 | 183000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 32 | 20230925 | 182900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 33 | 20230925 | 182800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 34 | 20230925 | 182700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 35 | 20230925 | 182600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 36 | 20230925 | 182500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 37 | 20230925 | 182400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 38 | 20230925 | 182300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 39 | 20230925 | 182200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 40 | 20230925 | 182100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 41 | 20230925 | 182000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 42 | 20230925 | 181900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 43 | 20230925 | 181800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 44 | 20230925 | 181700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 45 | 20230925 | 181600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 46 | 20230925 | 181500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 47 | 20230925 | 181400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 48 | 20230925 | 181300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 49 | 20230925 | 181200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 50 | 20230925 | 181100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 51 | 20230925 | 181000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 52 | 20230925 | 180900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 53 | 20230925 | 180800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 54 | 20230925 | 180700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 55 | 20230925 | 180600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 56 | 20230925 | 180500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 57 | 20230925 | 180400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 58 | 20230925 | 180300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 59 | 20230925 | 180200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 60 | 20230925 | 180100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 61 | 20230925 | 180000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 62 | 20230925 | 175900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 63 | 20230925 | 175800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 64 | 20230925 | 175700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 65 | 20230925 | 175600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 66 | 20230925 | 175500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 67 | 20230925 | 175400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 68 | 20230925 | 175300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 69 | 20230925 | 175200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 70 | 20230925 | 175100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 71 | 20230925 | 175000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 72 | 20230925 | 174900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 73 | 20230925 | 174800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 74 | 20230925 | 174700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 75 | 20230925 | 174600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 76 | 20230925 | 174500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 77 | 20230925 | 174400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 78 | 20230925 | 174300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 79 | 20230925 | 174200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 80 | 20230925 | 174100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 81 | 20230925 | 174000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 82 | 20230925 | 173900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 83 | 20230925 | 173800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 84 | 20230925 | 173700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 85 | 20230925 | 173600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 86 | 20230925 | 173500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 87 | 20230925 | 173400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 88 | 20230925 | 173300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 89 | 20230925 | 173200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 90 | 20230925 | 173100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 91 | 20230925 | 173000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 92 | 20230925 | 172900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 93 | 20230925 | 172800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 94 | 20230925 | 172700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 95 | 20230925 | 172600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 96 | 20230925 | 172500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 97 | 20230925 | 172400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 98 | 20230925 | 172300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 99 | 20230925 | 172200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 100 | 20230925 | 172100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 101 | 20230925 | 172000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 102 | 20230925 | 171900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 103 | 20230925 | 171800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 104 | 20230925 | 171700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 105 | 20230925 | 171600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 106 | 20230925 | 171500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 107 | 20230925 | 171400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 108 | 20230925 | 171300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 109 | 20230925 | 171200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 110 | 20230925 | 171100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 111 | 20230925 | 171000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 112 | 20230925 | 170900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 113 | 20230925 | 170800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 114 | 20230925 | 170700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 115 | 20230925 | 170600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 116 | 20230925 | 170500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 117 | 20230925 | 170400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 118 | 20230925 | 170300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 119 | 20230925 | 170200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 120 | 20230925 | 170100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 121 | 20230925 | 170000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 122 | 20230925 | 165900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 123 | 20230925 | 165800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 124 | 20230925 | 165700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 125 | 20230925 | 165600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 126 | 20230925 | 165500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 127 | 20230925 | 165400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 128 | 20230925 | 165300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 129 | 20230925 | 165200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 130 | 20230925 | 165100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 131 | 20230925 | 165000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 132 | 20230925 | 164900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 133 | 20230925 | 164800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 134 | 20230925 | 164700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 135 | 20230925 | 164600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 136 | 20230925 | 164500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 137 | 20230925 | 164400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 138 | 20230925 | 164300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 139 | 20230925 | 164200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 140 | 20230925 | 164100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 141 | 20230925 | 164000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 142 | 20230925 | 163900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 143 | 20230925 | 163800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 144 | 20230925 | 163700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 145 | 20230925 | 163600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 146 | 20230925 | 163500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 147 | 20230925 | 163400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 148 | 20230925 | 163300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 149 | 20230925 | 163200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 150 | 20230925 | 163100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 151 | 20230925 | 163000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 152 | 20230925 | 162900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 153 | 20230925 | 162800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 154 | 20230925 | 162700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 155 | 20230925 | 162600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 156 | 20230925 | 162500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 157 | 20230925 | 162400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 158 | 20230925 | 162300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 159 | 20230925 | 162200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 160 | 20230925 | 162100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 161 | 20230925 | 162000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 162 | 20230925 | 161900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 163 | 20230925 | 161800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 164 | 20230925 | 161700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 165 | 20230925 | 161600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 166 | 20230925 | 161500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 167 | 20230925 | 161400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 168 | 20230925 | 161300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 169 | 20230925 | 161200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 170 | 20230925 | 161100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 171 | 20230925 | 161000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 172 | 20230925 | 160900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 173 | 20230925 | 160800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 174 | 20230925 | 160700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 175 | 20230925 | 160600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 176 | 20230925 | 160500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 177 | 20230925 | 160400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 178 | 20230925 | 160300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 179 | 20230925 | 160200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 180 | 20230925 | 160100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 181 | 20230925 | 160000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 182 | 20230925 | 155900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 183 | 20230925 | 155800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 184 | 20230925 | 155700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 185 | 20230925 | 155600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 186 | 20230925 | 155500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 187 | 20230925 | 155400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 188 | 20230925 | 155300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 189 | 20230925 | 155200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 190 | 20230925 | 155100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 191 | 20230925 | 155000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 192 | 20230925 | 154900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 193 | 20230925 | 154800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 194 | 20230925 | 154700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 195 | 20230925 | 154600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 196 | 20230925 | 154500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 197 | 20230925 | 154400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 198 | 20230925 | 154300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 199 | 20230925 | 154200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 200 | 20230925 | 154100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 201 | 20230925 | 154000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 202 | 20230925 | 153900 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 203 | 20230925 | 153800 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 204 | 20230925 | 153700 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 205 | 20230925 | 153600 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 206 | 20230925 | 153500 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 207 | 20230925 | 153400 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 208 | 20230925 | 153300 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 209 | 20230925 | 153200 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 210 | 20230925 | 153100 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 0 |
| 211 | 20230925 | 153000 | 2897973430 | 15320 | 15320 | 15320 | 15320 | 9763 |
| 212 | 20230925 | 152900 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 213 | 20230925 | 152800 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 214 | 20230925 | 152700 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 215 | 20230925 | 152600 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 216 | 20230925 | 152500 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 217 | 20230925 | 152400 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 218 | 20230925 | 152300 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 219 | 20230925 | 152200 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 220 | 20230925 | 152100 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 221 | 20230925 | 152000 | 2748404270 | 15350 | 15350 | 15350 | 15350 | 0 |
| 222 | 20230925 | 151900 | 2748404270 | 15350 | 15390 | 15390 | 15340 | 625 |
| 223 | 20230925 | 151800 | 2738797090 | 15400 | 15390 | 15400 | 15390 | 1080 |
| 224 | 20230925 | 151700 | 2722170890 | 15390 | 15380 | 15400 | 15380 | 1117 |
| 225 | 20230925 | 151600 | 2704977600 | 15380 | 15400 | 15400 | 15370 | 189 |
| 226 | 20230925 | 151500 | 2702069020 | 15400 | 15400 | 15410 | 15390 | 626 |
| 227 | 20230925 | 151400 | 2692428570 | 15400 | 15370 | 15400 | 15370 | 1218 |
| 228 | 20230925 | 151300 | 2673682040 | 15370 | 15390 | 15390 | 15370 | 361 |
| 229 | 20230925 | 151200 | 2668128570 | 15400 | 15390 | 15400 | 15370 | 3836 |
| 230 | 20230925 | 151100 | 2609067160 | 15390 | 15380 | 15400 | 15380 | 464 |
| 231 | 20230925 | 151000 | 2601927500 | 15380 | 15380 | 15390 | 15380 | 78 |
| 232 | 20230925 | 150900 | 2600727260 | 15380 | 15400 | 15400 | 15380 | 383 |
| 233 | 20230925 | 150800 | 2594833560 | 15400 | 15320 | 15410 | 15310 | 5015 |
| 234 | 20230925 | 150700 | 2517825780 | 15310 | 15390 | 15390 | 15310 | 1450 |
| 235 | 20230925 | 150600 | 2495555060 | 15390 | 15310 | 15400 | 15310 | 679 |
| 236 | 20230925 | 150500 | 2485114540 | 15300 | 15330 | 15350 | 15300 | 764 |
| 237 | 20230925 | 150400 | 2473403470 | 15340 | 15350 | 15360 | 15340 | 426 |
| 238 | 20230925 | 150300 | 2466862830 | 15350 | 15380 | 15400 | 15320 | 407 |
| 239 | 20230925 | 150200 | 2460607530 | 15380 | 15330 | 15380 | 15300 | 6146 |
| 240 | 20230925 | 150100 | 2366364630 | 15340 | 15340 | 15350 | 15340 | 964 |
| 241 | 20230925 | 150000 | 2351571440 | 15340 | 15350 | 15350 | 15300 | 919 |
| 242 | 20230925 | 145900 | 2337509740 | 15340 | 15300 | 15370 | 15300 | 1212 |
| 243 | 20230925 | 145800 | 2318916720 | 15280 | 15350 | 15350 | 15280 | 502 |
| 244 | 20230925 | 145700 | 2311240090 | 15350 | 15350 | 15390 | 15290 | 2253 |
| 245 | 20230925 | 145600 | 2276690000 | 15350 | 15340 | 15390 | 15320 | 2297 |
| 246 | 20230925 | 145500 | 2241454570 | 15340 | 15340 | 15390 | 15290 | 2082 |
| 247 | 20230925 | 145400 | 2209526440 | 15340 | 15350 | 15350 | 15330 | 88 |
| 248 | 20230925 | 145300 | 2208175850 | 15340 | 15350 | 15350 | 15330 | 14 |
| 249 | 20230925 | 145200 | 2207961150 | 15360 | 15340 | 15390 | 15330 | 952 |
| 250 | 20230925 | 145100 | 2193353310 | 15340 | 15360 | 15380 | 15340 | 352 |
| 251 | 20230925 | 145000 | 2187944270 | 15360 | 15330 | 15390 | 15330 | 655 |
| 252 | 20230925 | 144900 | 2177887320 | 15340 | 15370 | 15370 | 15340 | 62 |
| 253 | 20230925 | 144800 | 2176935400 | 15380 | 15390 | 15400 | 15380 | 84 |
| 254 | 20230925 | 144700 | 2175642290 | 15390 | 15380 | 15400 | 15350 | 40 |
| 255 | 20230925 | 144600 | 2175027540 | 15390 | 15390 | 15410 | 15390 | 258 |
| 256 | 20230925 | 144500 | 2171052420 | 15410 | 15300 | 15410 | 15300 | 3062 |
| 257 | 20230925 | 144400 | 2124060920 | 15320 | 15350 | 15350 | 15300 | 232 |
| 258 | 20230925 | 144300 | 2120508450 | 15350 | 15360 | 15360 | 15300 | 2427 |
| 259 | 20230925 | 144200 | 2083353830 | 15310 | 15310 | 15350 | 15310 | 1352 |
| 260 | 20230925 | 144100 | 2062650300 | 15350 | 15370 | 15370 | 15310 | 59 |
| 261 | 20230925 | 144000 | 2061746330 | 15370 | 15320 | 15380 | 15310 | 1163 |
| 262 | 20230925 | 143900 | 2043906030 | 15330 | 15340 | 15340 | 15320 | 187 |
| 263 | 20230925 | 143800 | 2041038640 | 15340 | 15350 | 15350 | 15330 | 17 |
| 264 | 20230925 | 143700 | 2040777810 | 15360 | 15330 | 15360 | 15310 | 749 |
| 265 | 20230925 | 143600 | 2029301280 | 15330 | 15320 | 15330 | 15310 | 116 |
| 266 | 20230925 | 143500 | 2027523400 | 15310 | 15320 | 15320 | 15300 | 508 |
| 267 | 20230925 | 143400 | 2019748980 | 15310 | 15330 | 15330 | 15310 | 582 |
| 268 | 20230925 | 143300 | 2010833310 | 15340 | 15340 | 15340 | 15330 | 67 |
| 269 | 20230925 | 143200 | 2009805570 | 15340 | 15350 | 15350 | 15330 | 38 |
| 270 | 20230925 | 143100 | 2009222650 | 15340 | 15360 | 15360 | 15340 | 76 |
| 271 | 20230925 | 143000 | 2008055610 | 15360 | 15370 | 15370 | 15360 | 125 |
| 272 | 20230925 | 142900 | 2006134380 | 15360 | 15380 | 15390 | 15360 | 104 |
| 273 | 20230925 | 142800 | 2004534850 | 15360 | 15340 | 15360 | 15340 | 764 |
| 274 | 20230925 | 142700 | 1992813360 | 15350 | 15360 | 15360 | 15330 | 462 |
| 275 | 20230925 | 142600 | 1985721330 | 15360 | 15360 | 15370 | 15360 | 25 |
| 276 | 20230925 | 142500 | 1985337200 | 15360 | 15370 | 15370 | 15360 | 153 |
| 277 | 20230925 | 142400 | 1982985780 | 15360 | 15370 | 15370 | 15360 | 52 |
| 278 | 20230925 | 142300 | 1982187050 | 15360 | 15350 | 15360 | 15350 | 18 |
| 279 | 20230925 | 142200 | 1981910580 | 15360 | 15390 | 15400 | 15350 | 1439 |
| 280 | 20230925 | 142100 | 1959792260 | 15400 | 15400 | 15410 | 15400 | 821 |
| 281 | 20230925 | 142000 | 1947142190 | 15410 | 15380 | 15410 | 15380 | 850 |
| 282 | 20230925 | 141900 | 1934055010 | 15370 | 15370 | 15370 | 15350 | 575 |
| 283 | 20230925 | 141800 | 1925222360 | 15370 | 15340 | 15370 | 15340 | 726 |
| 284 | 20230925 | 141700 | 1914079680 | 15340 | 15340 | 15370 | 15340 | 523 |
| 285 | 20230925 | 141600 | 1906055270 | 15320 | 15280 | 15320 | 15270 | 3543 |
| 286 | 20230925 | 141500 | 1851855860 | 15280 | 15270 | 15290 | 15270 | 186 |
| 287 | 20230925 | 141400 | 1849015600 | 15270 | 15270 | 15280 | 15270 | 213 |
| 288 | 20230925 | 141300 | 1845763080 | 15270 | 15280 | 15280 | 15270 | 676 |
| 289 | 20230925 | 141200 | 1835435420 | 15280 | 15280 | 15290 | 15280 | 596 |
| 290 | 20230925 | 141100 | 1826327650 | 15310 | 15280 | 15320 | 15280 | 5 |
| 291 | 20230925 | 141000 | 1826251110 | 15320 | 15320 | 15320 | 15280 | 799 |
| 292 | 20230925 | 140900 | 1814031690 | 15280 | 15280 | 15320 | 15280 | 1319 |
| 293 | 20230925 | 140800 | 1793844760 | 15280 | 15290 | 15290 | 15270 | 867 |
| 294 | 20230925 | 140700 | 1780594550 | 15290 | 15310 | 15310 | 15290 | 602 |
| 295 | 20230925 | 140600 | 1771383820 | 15310 | 15310 | 15310 | 15310 | 146 |
| 296 | 20230925 | 140500 | 1769148560 | 15300 | 15330 | 15330 | 15300 | 1568 |
| 297 | 20230925 | 140400 | 1745153090 | 15340 | 15330 | 15340 | 15330 | 193 |
| 298 | 20230925 | 140300 | 1742194390 | 15330 | 15330 | 15330 | 15310 | 503 |
| 299 | 20230925 | 140200 | 1734491880 | 15330 | 15310 | 15330 | 15300 | 564 |
| 300 | 20230925 | 140100 | 1725847400 | 15300 | 15340 | 15340 | 15300 | 3063 |
| 301 | 20230925 | 140000 | 1678931440 | 15340 | 15350 | 15350 | 15340 | 722 |
| 302 | 20230925 | 135900 | 1667853820 | 15350 | 15350 | 15360 | 15350 | 355 |
| 303 | 20230925 | 135800 | 1662402030 | 15350 | 15360 | 15360 | 15350 | 6 |
| 304 | 20230925 | 135700 | 1662309900 | 15360 | 15350 | 15360 | 15350 | 428 |
| 305 | 20230925 | 135600 | 1655740030 | 15360 | 15360 | 15360 | 15350 | 89 |
| 306 | 20230925 | 135500 | 1654373570 | 15360 | 15370 | 15370 | 15360 | 466 |
| 307 | 20230925 | 135400 | 1647215600 | 15360 | 15370 | 15370 | 15360 | 265 |
| 308 | 20230925 | 135300 | 1643143680 | 15370 | 15370 | 15370 | 15370 | 78 |
| 309 | 20230925 | 135200 | 1641944820 | 15370 | 15370 | 15380 | 15370 | 2346 |
| 310 | 20230925 | 135100 | 1605885330 | 15360 | 15370 | 15370 | 15360 | 461 |
| 311 | 20230925 | 135000 | 1598804290 | 15370 | 15370 | 15380 | 15360 | 1581 |
| 312 | 20230925 | 134900 | 1574504520 | 15370 | 15380 | 15380 | 15370 | 1157 |
| 313 | 20230925 | 134800 | 1556719520 | 15380 | 15360 | 15380 | 15360 | 532 |
| 314 | 20230925 | 134700 | 1548543020 | 15360 | 15360 | 15360 | 15360 | 14 |
| 315 | 20230925 | 134600 | 1548327980 | 15360 | 15370 | 15370 | 15360 | 99 |
| 316 | 20230925 | 134500 | 1546807200 | 15370 | 15370 | 15370 | 15350 | 659 |
| 317 | 20230925 | 134400 | 1536686760 | 15370 | 15380 | 15380 | 15370 | 145 |
| 318 | 20230925 | 134300 | 1534457540 | 15380 | 15380 | 15380 | 15380 | 38 |
| 319 | 20230925 | 134200 | 1533873100 | 15380 | 15370 | 15380 | 15370 | 101 |
| 320 | 20230925 | 134100 | 1532320720 | 15370 | 15370 | 15370 | 15360 | 46 |
| 321 | 20230925 | 134000 | 1531613720 | 15380 | 15370 | 15380 | 15370 | 204 |
| 322 | 20230925 | 133900 | 1528477200 | 15370 | 15380 | 15380 | 15370 | 171 |
| 323 | 20230925 | 133800 | 1525848320 | 15380 | 15380 | 15390 | 15380 | 340 |
| 324 | 20230925 | 133700 | 1520619090 | 15380 | 15380 | 15380 | 15380 | 66 |
| 325 | 20230925 | 133600 | 1519604010 | 15380 | 15350 | 15380 | 15350 | 545 |
| 326 | 20230925 | 133500 | 1511230610 | 15360 | 15310 | 15360 | 15310 | 865 |
| 327 | 20230925 | 133400 | 1497986960 | 15310 | 15310 | 15350 | 15310 | 274 |
| 328 | 20230925 | 133300 | 1493791900 | 15360 | 15360 | 15360 | 15310 | 824 |
| 329 | 20230925 | 133200 | 1481158470 | 15360 | 15370 | 15370 | 15360 | 335 |
| 330 | 20230925 | 133100 | 1476012330 | 15380 | 15370 | 15380 | 15370 | 11 |
| 331 | 20230925 | 133000 | 1475843240 | 15370 | 15390 | 15390 | 15370 | 221 |
| 332 | 20230925 | 132900 | 1472445000 | 15380 | 15390 | 15390 | 15380 | 27 |
| 333 | 20230925 | 132800 | 1472029710 | 15390 | 15370 | 15400 | 15370 | 502 |
| 334 | 20230925 | 132700 | 1464305220 | 15370 | 15390 | 15390 | 15360 | 324 |
| 335 | 20230925 | 132600 | 1459324750 | 15380 | 15390 | 15390 | 15380 | 74 |
| 336 | 20230925 | 132500 | 1458186090 | 15390 | 15380 | 15390 | 15370 | 228 |
| 337 | 20230925 | 132400 | 1454679460 | 15380 | 15400 | 15400 | 15380 | 185 |
| 338 | 20230925 | 132300 | 1451834080 | 15400 | 15400 | 15400 | 15390 | 159 |
| 339 | 20230925 | 132200 | 1449386840 | 15400 | 15390 | 15410 | 15390 | 116 |
| 340 | 20230925 | 132100 | 1447599440 | 15400 | 15410 | 15410 | 15400 | 158 |
| 341 | 20230925 | 132000 | 1445164800 | 15410 | 15390 | 15420 | 15390 | 706 |
| 342 | 20230925 | 131900 | 1434288960 | 15390 | 15390 | 15390 | 15380 | 109 |
| 343 | 20230925 | 131800 | 1432612290 | 15390 | 15400 | 15400 | 15380 | 446 |
| 344 | 20230925 | 131700 | 1425747700 | 15400 | 15390 | 15400 | 15390 | 108 |
| 345 | 20230925 | 131600 | 1424085490 | 15400 | 15400 | 15400 | 15390 | 226 |
| 346 | 20230925 | 131500 | 1420606990 | 15400 | 15430 | 15430 | 15400 | 979 |
| 347 | 20230925 | 131400 | 1405529410 | 15430 | 15410 | 15430 | 15400 | 586 |
| 348 | 20230925 | 131300 | 1396498000 | 15420 | 15430 | 15430 | 15410 | 1873 |
| 349 | 20230925 | 131200 | 1367628290 | 15430 | 15460 | 15460 | 15430 | 229 |
| 350 | 20230925 | 131100 | 1364094670 | 15450 | 15460 | 15470 | 15430 | 452 |
| 351 | 20230925 | 131000 | 1357113150 | 15460 | 15460 | 15460 | 15440 | 714 |
| 352 | 20230925 | 130900 | 1346078160 | 15460 | 15460 | 15460 | 15460 | 53 |
| 353 | 20230925 | 130800 | 1345258780 | 15460 | 15470 | 15470 | 15450 | 217 |
| 354 | 20230925 | 130700 | 1341903200 | 15480 | 15470 | 15480 | 15450 | 1437 |
| 355 | 20230925 | 130600 | 1319692930 | 15470 | 15470 | 15480 | 15470 | 529 |
| 356 | 20230925 | 130500 | 1311509240 | 15470 | 15500 | 15500 | 15470 | 2074 |
| 357 | 20230925 | 130400 | 1279402390 | 15500 | 15500 | 15500 | 15500 | 510 |
| 358 | 20230925 | 130300 | 1271497390 | 15500 | 15490 | 15500 | 15490 | 8 |
| 359 | 20230925 | 130200 | 1271373410 | 15500 | 15500 | 15500 | 15500 | 12 |
| 360 | 20230925 | 130100 | 1271187410 | 15500 | 15520 | 15520 | 15500 | 120 |
| 361 | 20230925 | 130000 | 1269327190 | 15510 | 15500 | 15510 | 15500 | 99 |
| 362 | 20230925 | 125900 | 1267791860 | 15510 | 15500 | 15510 | 15500 | 430 |
| 363 | 20230925 | 125800 | 1261125780 | 15500 | 15500 | 15500 | 15500 | 218 |
| 364 | 20230925 | 125700 | 1257746780 | 15500 | 15500 | 15500 | 15490 | 101 |
| 365 | 20230925 | 125600 | 1256181410 | 15490 | 15500 | 15500 | 15490 | 318 |
| 366 | 20230925 | 125500 | 1251252430 | 15500 | 15500 | 15510 | 15500 | 30 |
| 367 | 20230925 | 125400 | 1250787420 | 15500 | 15500 | 15500 | 15500 | 200 |
| 368 | 20230925 | 125300 | 1247687420 | 15500 | 15500 | 15510 | 15500 | 226 |
| 369 | 20230925 | 125200 | 1244184210 | 15500 | 15510 | 15510 | 15500 | 41 |
| 370 | 20230925 | 125100 | 1243548640 | 15510 | 15520 | 15520 | 15510 | 386 |
| 371 | 20230925 | 125000 | 1237561680 | 15510 | 15520 | 15520 | 15510 | 80 |
| 372 | 20230925 | 124900 | 1236320110 | 15520 | 15520 | 15520 | 15510 | 756 |
| 373 | 20230925 | 124800 | 1224587010 | 15520 | 15520 | 15520 | 15520 | 13 |
| 374 | 20230925 | 124700 | 1224385250 | 15520 | 15520 | 15520 | 15520 | 31 |
| 375 | 20230925 | 124600 | 1223904130 | 15510 | 15520 | 15520 | 15510 | 45 |
| 376 | 20230925 | 124500 | 1223206170 | 15520 | 15510 | 15520 | 15510 | 145 |
| 377 | 20230925 | 124400 | 1220956370 | 15510 | 15520 | 15520 | 15510 | 87 |
| 378 | 20230925 | 124300 | 1219606960 | 15520 | 15510 | 15520 | 15510 | 74 |
| 379 | 20230925 | 124200 | 1218459200 | 15520 | 15520 | 15520 | 15520 | 5 |
| 380 | 20230925 | 124100 | 1218381600 | 15520 | 15510 | 15520 | 15510 | 331 |
| 381 | 20230925 | 124000 | 1213247780 | 15510 | 15500 | 15510 | 15500 | 873 |
| 382 | 20230925 | 123900 | 1199714740 | 15510 | 15510 | 15520 | 15500 | 761 |
| 383 | 20230925 | 123800 | 1187911460 | 15520 | 15520 | 15520 | 15510 | 520 |
| 384 | 20230925 | 123700 | 1179845060 | 15520 | 15520 | 15520 | 15520 | 85 |
| 385 | 20230925 | 123600 | 1178525860 | 15520 | 15520 | 15530 | 15520 | 348 |
| 386 | 20230925 | 123500 | 1173122880 | 15520 | 15530 | 15530 | 15520 | 119 |
| 387 | 20230925 | 123400 | 1171275310 | 15530 | 15530 | 15530 | 15520 | 5 |
| 388 | 20230925 | 123300 | 1171197690 | 15530 | 15530 | 15530 | 15530 | 25 |
| 389 | 20230925 | 123200 | 1170809440 | 15520 | 15530 | 15530 | 15520 | 236 |
| 390 | 20230925 | 123100 | 1167146660 | 15530 | 15530 | 15530 | 15530 | 1 |
| 391 | 20230925 | 123000 | 1167131130 | 15540 | 15500 | 15540 | 15500 | 568 |
| 392 | 20230925 | 122900 | 1158319470 | 15500 | 15500 | 15510 | 15500 | 116 |
| 393 | 20230925 | 122800 | 1156521390 | 15510 | 15510 | 15520 | 15510 | 230 |
| 394 | 20230925 | 122700 | 1152954070 | 15510 | 15510 | 15510 | 15510 | 362 |
| 395 | 20230925 | 122600 | 1147339450 | 15500 | 15510 | 15520 | 15500 | 1421 |
| 396 | 20230925 | 122500 | 1125309820 | 15510 | 15510 | 15510 | 15510 | 327 |
| 397 | 20230925 | 122400 | 1120238050 | 15520 | 15510 | 15520 | 15500 | 1800 |
| 398 | 20230925 | 122300 | 1092334290 | 15520 | 15520 | 15520 | 15520 | 10 |
| 399 | 20230925 | 122200 | 1092179090 | 15510 | 15530 | 15530 | 15510 | 529 |
| 400 | 20230925 | 122100 | 1083974240 | 15530 | 15530 | 15530 | 15510 | 1089 |
| 401 | 20230925 | 122000 | 1067075780 | 15530 | 15530 | 15530 | 15530 | 4 |
| 402 | 20230925 | 121900 | 1067013660 | 15540 | 15540 | 15540 | 15540 | 81 |
| 403 | 20230925 | 121800 | 1065754920 | 15540 | 15540 | 15540 | 15540 | 3 |
| 404 | 20230925 | 121700 | 1065708300 | 15550 | 15550 | 15550 | 15550 | 0 |
| 405 | 20230925 | 121600 | 1065708300 | 15550 | 15550 | 15550 | 15550 | 3 |
| 406 | 20230925 | 121500 | 1065661650 | 15550 | 15560 | 15560 | 15550 | 60 |
| 407 | 20230925 | 121400 | 1064728230 | 15560 | 15560 | 15560 | 15560 | 1 |
| 408 | 20230925 | 121300 | 1064712670 | 15550 | 15550 | 15550 | 15550 | 56 |
| 409 | 20230925 | 121200 | 1063841870 | 15550 | 15550 | 15550 | 15550 | 5 |
| 410 | 20230925 | 121100 | 1063764120 | 15550 | 15570 | 15570 | 15550 | 15 |
| 411 | 20230925 | 121000 | 1063530850 | 15570 | 15570 | 15570 | 15570 | 55 |
| 412 | 20230925 | 120900 | 1062674500 | 15540 | 15530 | 15540 | 15530 | 55 |
| 413 | 20230925 | 120800 | 1061819860 | 15560 | 15560 | 15560 | 15560 | 106 |
| 414 | 20230925 | 120700 | 1060170500 | 15560 | 15550 | 15560 | 15550 | 34 |
| 415 | 20230925 | 120600 | 1059641490 | 15560 | 15560 | 15560 | 15560 | 0 |
| 416 | 20230925 | 120500 | 1059641490 | 15560 | 15550 | 15560 | 15530 | 195 |
| 417 | 20230925 | 120400 | 1056609410 | 15540 | 15550 | 15550 | 15540 | 13 |
| 418 | 20230925 | 120300 | 1056407380 | 15540 | 15540 | 15540 | 15540 | 73 |
| 419 | 20230925 | 120200 | 1055272960 | 15540 | 15540 | 15540 | 15540 | 15 |
| 420 | 20230925 | 120100 | 1055039860 | 15530 | 15540 | 15540 | 15530 | 45 |
| 421 | 20230925 | 120000 | 1054340590 | 15530 | 15530 | 15540 | 15530 | 132 |
| 422 | 20230925 | 115900 | 1052290100 | 15540 | 15530 | 15540 | 15530 | 17 |
| 423 | 20230925 | 115800 | 1052026080 | 15520 | 15520 | 15520 | 15520 | 54 |
| 424 | 20230925 | 115700 | 1051188000 | 15520 | 15510 | 15520 | 15510 | 85 |
| 425 | 20230925 | 115600 | 1049868830 | 15510 | 15510 | 15510 | 15510 | 101 |
| 426 | 20230925 | 115500 | 1048302320 | 15510 | 15510 | 15510 | 15510 | 56 |
| 427 | 20230925 | 115400 | 1047433760 | 15510 | 15540 | 15540 | 15500 | 159 |
| 428 | 20230925 | 115300 | 1044966230 | 15540 | 15540 | 15540 | 15500 | 555 |
| 429 | 20230925 | 115200 | 1036363100 | 15540 | 15540 | 15540 | 15500 | 3866 |
| 430 | 20230925 | 115100 | 976382280 | 15540 | 15550 | 15550 | 15540 | 123 |
| 431 | 20230925 | 115000 | 974469920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 432 | 20230925 | 114900 | 974469920 | 15550 | 15550 | 15550 | 15550 | 3 |
| 433 | 20230925 | 114800 | 974423270 | 15550 | 15560 | 15560 | 15550 | 65 |
| 434 | 20230925 | 114700 | 973411970 | 15570 | 15580 | 15580 | 15570 | 13 |
| 435 | 20230925 | 114600 | 973209510 | 15580 | 15580 | 15580 | 15580 | 10 |
| 436 | 20230925 | 114500 | 973053710 | 15600 | 15590 | 15600 | 15580 | 68 |
| 437 | 20230925 | 114400 | 971993720 | 15590 | 15600 | 15600 | 15590 | 10 |
| 438 | 20230925 | 114300 | 971837740 | 15600 | 15580 | 15600 | 15580 | 45 |
| 439 | 20230925 | 114200 | 971136540 | 15600 | 15570 | 15600 | 15570 | 157 |
| 440 | 20230925 | 114100 | 968688890 | 15570 | 15570 | 15570 | 15570 | 32 |
| 441 | 20230925 | 114000 | 968190650 | 15590 | 15590 | 15590 | 15590 | 3 |
| 442 | 20230925 | 113900 | 968143880 | 15590 | 15550 | 15590 | 15550 | 836 |
| 443 | 20230925 | 113800 | 955143230 | 15590 | 15590 | 15590 | 15590 | 36 |
| 444 | 20230925 | 113700 | 954581990 | 15590 | 15600 | 15600 | 15590 | 27 |
| 445 | 20230925 | 113600 | 954161020 | 15590 | 15560 | 15590 | 15560 | 314 |
| 446 | 20230925 | 113500 | 949270030 | 15550 | 15550 | 15550 | 15550 | 1 |
| 447 | 20230925 | 113400 | 949254480 | 15560 | 15540 | 15560 | 15540 | 117 |
| 448 | 20230925 | 113300 | 947434970 | 15550 | 15550 | 15550 | 15550 | 3 |
| 449 | 20230925 | 113200 | 947388320 | 15550 | 15540 | 15550 | 15540 | 109 |
| 450 | 20230925 | 113100 | 945694370 | 15540 | 15540 | 15540 | 15540 | 10 |
| 451 | 20230925 | 113000 | 945538970 | 15540 | 15550 | 15550 | 15540 | 3 |
| 452 | 20230925 | 112900 | 945492340 | 15540 | 15550 | 15550 | 15540 | 33 |
| 453 | 20230925 | 112800 | 944979220 | 15550 | 15550 | 15550 | 15550 | 114 |
| 454 | 20230925 | 112700 | 943206520 | 15540 | 15530 | 15540 | 15530 | 488 |
| 455 | 20230925 | 112600 | 935623620 | 15540 | 15540 | 15540 | 15530 | 7 |
| 456 | 20230925 | 112500 | 935514870 | 15530 | 15540 | 15540 | 15530 | 130 |
| 457 | 20230925 | 112400 | 933495170 | 15540 | 15540 | 15540 | 15540 | 68 |
| 458 | 20230925 | 112300 | 932438450 | 15540 | 15550 | 15550 | 15540 | 53 |
| 459 | 20230925 | 112200 | 931614810 | 15550 | 15550 | 15550 | 15550 | 0 |
| 460 | 20230925 | 112100 | 931614810 | 15550 | 15560 | 15580 | 15550 | 265 |
| 461 | 20230925 | 112000 | 927490420 | 15560 | 15560 | 15570 | 15560 | 312 |
| 462 | 20230925 | 111900 | 922635150 | 15570 | 15570 | 15570 | 15570 | 1 |
| 463 | 20230925 | 111800 | 922619580 | 15560 | 15570 | 15570 | 15560 | 52 |
| 464 | 20230925 | 111700 | 921810440 | 15560 | 15540 | 15560 | 15540 | 22 |
| 465 | 20230925 | 111600 | 921468160 | 15580 | 15570 | 15580 | 15570 | 95 |
| 466 | 20230925 | 111500 | 919988200 | 15570 | 15560 | 15590 | 15550 | 365 |
| 467 | 20230925 | 111400 | 914307620 | 15560 | 15540 | 15560 | 15540 | 4 |
| 468 | 20230925 | 111300 | 914245440 | 15540 | 15550 | 15550 | 15540 | 307 |
| 469 | 20230925 | 111200 | 909472580 | 15560 | 15550 | 15560 | 15550 | 934 |
| 470 | 20230925 | 111100 | 894948710 | 15550 | 15540 | 15560 | 15540 | 53 |
| 471 | 20230925 | 111000 | 894124100 | 15540 | 15540 | 15550 | 15540 | 119 |
| 472 | 20230925 | 110900 | 892273710 | 15550 | 15550 | 15550 | 15550 | 684 |
| 473 | 20230925 | 110800 | 881637510 | 15540 | 15540 | 15540 | 15540 | 18 |
| 474 | 20230925 | 110700 | 881357790 | 15540 | 15540 | 15540 | 15540 | 243 |
| 475 | 20230925 | 110600 | 877581570 | 15540 | 15540 | 15540 | 15540 | 126 |
| 476 | 20230925 | 110500 | 875623530 | 15540 | 15540 | 15550 | 15540 | 50 |
| 477 | 20230925 | 110400 | 874846170 | 15540 | 15550 | 15550 | 15540 | 69 |
| 478 | 20230925 | 110300 | 873773750 | 15540 | 15540 | 15550 | 15540 | 39 |
| 479 | 20230925 | 110200 | 873167530 | 15540 | 15550 | 15550 | 15540 | 242 |
| 480 | 20230925 | 110100 | 869406330 | 15550 | 15550 | 15550 | 15540 | 96 |
| 481 | 20230925 | 110000 | 867914310 | 15550 | 15560 | 15560 | 15550 | 163 |
| 482 | 20230925 | 105900 | 865379540 | 15560 | 15560 | 15570 | 15560 | 544 |
| 483 | 20230925 | 105800 | 856914790 | 15560 | 15560 | 15560 | 15560 | 3 |
| 484 | 20230925 | 105700 | 856868110 | 15560 | 15560 | 15560 | 15560 | 0 |
| 485 | 20230925 | 105600 | 856868110 | 15560 | 15550 | 15570 | 15550 | 119 |
| 486 | 20230925 | 105500 | 855016710 | 15550 | 15570 | 15570 | 15540 | 2120 |
| 487 | 20230925 | 105400 | 822044880 | 15580 | 15600 | 15600 | 15580 | 188 |
| 488 | 20230925 | 105300 | 819114670 | 15610 | 15610 | 15620 | 15610 | 674 |
| 489 | 20230925 | 105200 | 808593330 | 15630 | 15620 | 15630 | 15620 | 17 |
| 490 | 20230925 | 105100 | 808327780 | 15640 | 15650 | 15650 | 15620 | 526 |
| 491 | 20230925 | 105000 | 800101500 | 15640 | 15630 | 15650 | 15630 | 206 |
| 492 | 20230925 | 104900 | 796879040 | 15620 | 15610 | 15620 | 15610 | 41 |
| 493 | 20230925 | 104800 | 796239000 | 15600 | 15600 | 15600 | 15600 | 3 |
| 494 | 20230925 | 104700 | 796192200 | 15610 | 15600 | 15610 | 15600 | 25 |
| 495 | 20230925 | 104600 | 795802000 | 15610 | 15600 | 15610 | 15600 | 2 |
| 496 | 20230925 | 104500 | 795770790 | 15600 | 15620 | 15620 | 15600 | 758 |
| 497 | 20230925 | 104400 | 783937200 | 15620 | 15630 | 15630 | 15620 | 118 |
| 498 | 20230925 | 104300 | 782093560 | 15620 | 15620 | 15620 | 15620 | 33 |
| 499 | 20230925 | 104200 | 781578100 | 15640 | 15620 | 15640 | 15620 | 28 |
| 500 | 20230925 | 104100 | 781140500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 501 | 20230925 | 104000 | 781140500 | 15640 | 15620 | 15640 | 15620 | 24 |
| 502 | 20230925 | 103900 | 780765500 | 15610 | 15650 | 15650 | 15610 | 65 |
| 503 | 20230925 | 103800 | 779748530 | 15650 | 15650 | 15660 | 15650 | 133 |
| 504 | 20230925 | 103700 | 777666980 | 15650 | 15610 | 15650 | 15570 | 848 |
| 505 | 20230925 | 103600 | 764420750 | 15610 | 15580 | 15610 | 15550 | 1819 |
| 506 | 20230925 | 103500 | 736096420 | 15570 | 15570 | 15570 | 15570 | 14 |
| 507 | 20230925 | 103400 | 735878440 | 15570 | 15560 | 15570 | 15560 | 62 |
| 508 | 20230925 | 103300 | 734913130 | 15560 | 15570 | 15590 | 15560 | 407 |
| 509 | 20230925 | 103200 | 728570800 | 15560 | 15560 | 15560 | 15560 | 7 |
| 510 | 20230925 | 103100 | 728461880 | 15560 | 15560 | 15560 | 15560 | 300 |
| 511 | 20230925 | 103000 | 723793880 | 15560 | 15570 | 15580 | 15560 | 180 |
| 512 | 20230925 | 102900 | 720991390 | 15560 | 15560 | 15560 | 15560 | 2 |
| 513 | 20230925 | 102800 | 720960270 | 15570 | 15560 | 15590 | 15560 | 213 |
| 514 | 20230925 | 102700 | 717645760 | 15580 | 15580 | 15580 | 15580 | 0 |
| 515 | 20230925 | 102600 | 717645760 | 15580 | 15570 | 15580 | 15560 | 476 |
| 516 | 20230925 | 102500 | 710235390 | 15570 | 15560 | 15570 | 15560 | 298 |
| 517 | 20230925 | 102400 | 705598300 | 15560 | 15570 | 15570 | 15560 | 66 |
| 518 | 20230925 | 102300 | 704571180 | 15570 | 15580 | 15580 | 15570 | 7 |
| 519 | 20230925 | 102200 | 704462170 | 15580 | 15590 | 15590 | 15580 | 69 |
| 520 | 20230925 | 102100 | 703387030 | 15590 | 15600 | 15600 | 15590 | 11 |
| 521 | 20230925 | 102000 | 703215530 | 15580 | 15580 | 15580 | 15580 | 33 |
| 522 | 20230925 | 101900 | 702701390 | 15580 | 15560 | 15590 | 15560 | 1056 |
| 523 | 20230925 | 101800 | 686258460 | 15550 | 15550 | 15560 | 15550 | 296 |
| 524 | 20230925 | 101700 | 681655570 | 15560 | 15560 | 15580 | 15560 | 242 |
| 525 | 20230925 | 101600 | 677889470 | 15560 | 15590 | 15590 | 15560 | 223 |
| 526 | 20230925 | 101500 | 674419330 | 15570 | 15570 | 15580 | 15570 | 169 |
| 527 | 20230925 | 101400 | 671787000 | 15570 | 15570 | 15570 | 15570 | 306 |
| 528 | 20230925 | 101300 | 667022580 | 15570 | 15630 | 15630 | 15560 | 24 |
| 529 | 20230925 | 101200 | 666647720 | 15660 | 15550 | 15660 | 15550 | 632 |
| 530 | 20230925 | 101100 | 656817340 | 15550 | 15580 | 15670 | 15550 | 1195 |
| 531 | 20230925 | 101000 | 638211590 | 15560 | 15560 | 15610 | 15560 | 97 |
| 532 | 20230925 | 100900 | 636701420 | 15550 | 15620 | 15630 | 15550 | 373 |
| 533 | 20230925 | 100800 | 630883700 | 15620 | 15660 | 15670 | 15550 | 2539 |
| 534 | 20230925 | 100700 | 591322730 | 15660 | 15690 | 15690 | 15660 | 83 |
| 535 | 20230925 | 100600 | 590022050 | 15690 | 15700 | 15700 | 15690 | 2 |
| 536 | 20230925 | 100500 | 589990660 | 15660 | 15660 | 15700 | 15660 | 611 |
| 537 | 20230925 | 100400 | 580420390 | 15650 | 15600 | 15660 | 15600 | 65 |
| 538 | 20230925 | 100300 | 579402940 | 15600 | 15670 | 15670 | 15600 | 35 |
| 539 | 20230925 | 100200 | 578856590 | 15680 | 15700 | 15700 | 15600 | 983 |
| 540 | 20230925 | 100100 | 563463580 | 15700 | 15690 | 15700 | 15680 | 287 |
| 541 | 20230925 | 100000 | 558957760 | 15680 | 15630 | 15680 | 15620 | 114 |
| 542 | 20230925 | 095900 | 557174930 | 15630 | 15700 | 15700 | 15630 | 55 |
| 543 | 20230925 | 095800 | 556311570 | 15700 | 15680 | 15700 | 15630 | 79 |
| 544 | 20230925 | 095700 | 555072250 | 15680 | 15690 | 15690 | 15620 | 134 |
| 545 | 20230925 | 095600 | 552979040 | 15700 | 15680 | 15700 | 15680 | 203 |
| 546 | 20230925 | 095500 | 549792560 | 15680 | 15650 | 15680 | 15600 | 2865 |
| 547 | 20230925 | 095400 | 505093650 | 15600 | 15730 | 15730 | 15560 | 604 |
| 548 | 20230925 | 095300 | 495658920 | 15730 | 15730 | 15730 | 15730 | 53 |
| 549 | 20230925 | 095200 | 494825230 | 15740 | 15740 | 15740 | 15740 | 2 |
| 550 | 20230925 | 095100 | 494793750 | 15630 | 15690 | 15740 | 15590 | 543 |
| 551 | 20230925 | 095000 | 486289280 | 15740 | 15700 | 15740 | 15700 | 154 |
| 552 | 20230925 | 094900 | 483869340 | 15700 | 15700 | 15750 | 15700 | 134 |
| 553 | 20230925 | 094800 | 481762740 | 15700 | 15650 | 15700 | 15650 | 244 |
| 554 | 20230925 | 094700 | 477937490 | 15610 | 15640 | 15640 | 15610 | 26 |
| 555 | 20230925 | 094600 | 477531540 | 15650 | 15640 | 15650 | 15580 | 174 |
| 556 | 20230925 | 094500 | 474813240 | 15640 | 15660 | 15660 | 15640 | 191 |
| 557 | 20230925 | 094400 | 471823530 | 15660 | 15640 | 15660 | 15640 | 44 |
| 558 | 20230925 | 094300 | 471134950 | 15640 | 15560 | 15660 | 15560 | 845 |
| 559 | 20230925 | 094200 | 457950410 | 15560 | 15560 | 15560 | 15560 | 12 |
| 560 | 20230925 | 094100 | 457763690 | 15560 | 15570 | 15570 | 15550 | 1034 |
| 561 | 20230925 | 094000 | 441678000 | 15560 | 15570 | 15570 | 15560 | 194 |
| 562 | 20230925 | 093900 | 438657480 | 15560 | 15590 | 15590 | 15560 | 93 |
| 563 | 20230925 | 093800 | 437208160 | 15590 | 15600 | 15600 | 15590 | 114 |
| 564 | 20230925 | 093700 | 435429900 | 15560 | 15560 | 15590 | 15550 | 188 |
| 565 | 20230925 | 093600 | 432503060 | 15560 | 15560 | 15560 | 15550 | 841 |
| 566 | 20230925 | 093500 | 419417140 | 15560 | 15590 | 15590 | 15550 | 370 |
| 567 | 20230925 | 093400 | 413661940 | 15600 | 15600 | 15600 | 15550 | 479 |
| 568 | 20230925 | 093300 | 406201530 | 15590 | 15590 | 15600 | 15590 | 334 |
| 569 | 20230925 | 093200 | 400994370 | 15590 | 15610 | 15640 | 15590 | 1658 |
| 570 | 20230925 | 093100 | 375124210 | 15640 | 15630 | 15640 | 15600 | 1104 |
| 571 | 20230925 | 093000 | 357892400 | 15630 | 15640 | 15640 | 15620 | 458 |
| 572 | 20230925 | 092900 | 350736810 | 15640 | 15650 | 15650 | 15630 | 121 |
| 573 | 20230925 | 092800 | 348844600 | 15650 | 15630 | 15650 | 15630 | 33 |
| 574 | 20230925 | 092700 | 348328230 | 15650 | 15650 | 15670 | 15630 | 754 |
| 575 | 20230925 | 092600 | 336537630 | 15650 | 15660 | 15680 | 15630 | 729 |
| 576 | 20230925 | 092500 | 325129560 | 15660 | 15680 | 15680 | 15660 | 150 |
| 577 | 20230925 | 092400 | 322778500 | 15690 | 15710 | 15710 | 15690 | 105 |
| 578 | 20230925 | 092300 | 321130170 | 15700 | 15740 | 15740 | 15700 | 147 |
| 579 | 20230925 | 092200 | 318818500 | 15740 | 15740 | 15750 | 15730 | 70 |
| 580 | 20230925 | 092100 | 317716640 | 15750 | 15670 | 15750 | 15670 | 1857 |
| 581 | 20230925 | 092000 | 288589950 | 15670 | 15680 | 15680 | 15670 | 157 |
| 582 | 20230925 | 091900 | 286129260 | 15680 | 15680 | 15700 | 15680 | 556 |
| 583 | 20230925 | 091800 | 277409820 | 15680 | 15690 | 15690 | 15680 | 446 |
| 584 | 20230925 | 091700 | 270414250 | 15700 | 15780 | 15780 | 15700 | 83 |
| 585 | 20230925 | 091600 | 269106660 | 15690 | 15700 | 15710 | 15690 | 183 |
| 586 | 20230925 | 091500 | 266233360 | 15700 | 15770 | 15770 | 15700 | 459 |
| 587 | 20230925 | 091400 | 259017180 | 15770 | 15770 | 15770 | 15770 | 2 |
| 588 | 20230925 | 091300 | 258985640 | 15770 | 15800 | 15800 | 15770 | 178 |
| 589 | 20230925 | 091200 | 256176300 | 15820 | 15810 | 15820 | 15810 | 191 |
| 590 | 20230925 | 091100 | 253156110 | 15810 | 15850 | 15850 | 15810 | 611 |
| 591 | 20230925 | 091000 | 243490400 | 15850 | 15850 | 15900 | 15830 | 562 |
| 592 | 20230925 | 090900 | 234575330 | 15850 | 15750 | 15850 | 15750 | 2110 |
| 593 | 20230925 | 090800 | 201225400 | 15750 | 15670 | 15750 | 15670 | 264 |
| 594 | 20230925 | 090700 | 197077400 | 15660 | 15620 | 15660 | 15600 | 1520 |
| 595 | 20230925 | 090600 | 173329300 | 15600 | 15630 | 15640 | 15590 | 2230 |
| 596 | 20230925 | 090500 | 138532500 | 15640 | 15690 | 15740 | 15640 | 1375 |
| 597 | 20230925 | 090400 | 116974410 | 15760 | 15760 | 15760 | 15760 | 2 |
| 598 | 20230925 | 090300 | 116942890 | 15760 | 15720 | 15780 | 15650 | 1029 |
| 599 | 20230925 | 090200 | 100787490 | 15690 | 15560 | 15700 | 15550 | 750 |
| 600 | 20230925 | 090100 | 89045450 | 15550 | 15720 | 15720 | 15510 | 2655 |
| 601 | 20230925 | 090000 | 47598050 | 15730 | 15780 | 15780 | 15720 | 2813 |