30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 3 | 20230926 | 192200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 4 | 20230926 | 192100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 5 | 20230926 | 192000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 6 | 20230926 | 191900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 7 | 20230926 | 191800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 8 | 20230926 | 191700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 9 | 20230926 | 191600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 10 | 20230926 | 191500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 11 | 20230926 | 191400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 12 | 20230926 | 191300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 13 | 20230926 | 191200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 14 | 20230926 | 191100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 15 | 20230926 | 191000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 16 | 20230926 | 190900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 17 | 20230926 | 190800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 18 | 20230926 | 190700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 19 | 20230926 | 190600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 20 | 20230926 | 190500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 21 | 20230926 | 190400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 22 | 20230926 | 190300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 23 | 20230926 | 190200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 24 | 20230926 | 190100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 25 | 20230926 | 190000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 26 | 20230926 | 185900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 27 | 20230926 | 185800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 28 | 20230926 | 185700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 29 | 20230926 | 185600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 30 | 20230926 | 185500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 31 | 20230926 | 185400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 32 | 20230926 | 185300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 33 | 20230926 | 185200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 34 | 20230926 | 185100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 35 | 20230926 | 185000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 36 | 20230926 | 184900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 37 | 20230926 | 184800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 38 | 20230926 | 184700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 39 | 20230926 | 184600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 40 | 20230926 | 184500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 41 | 20230926 | 184400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 42 | 20230926 | 184300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 43 | 20230926 | 184200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 44 | 20230926 | 184100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 45 | 20230926 | 184000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 46 | 20230926 | 183900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 47 | 20230926 | 183800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 48 | 20230926 | 183700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 49 | 20230926 | 183600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 50 | 20230926 | 183500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 51 | 20230926 | 183400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 52 | 20230926 | 183300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 53 | 20230926 | 183200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 54 | 20230926 | 183100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 55 | 20230926 | 183000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 56 | 20230926 | 182900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 57 | 20230926 | 182800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 58 | 20230926 | 182700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 59 | 20230926 | 182600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 60 | 20230926 | 182500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 61 | 20230926 | 182400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 62 | 20230926 | 182300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 63 | 20230926 | 182200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 64 | 20230926 | 182100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 65 | 20230926 | 182000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 66 | 20230926 | 181900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 67 | 20230926 | 181800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 68 | 20230926 | 181700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 69 | 20230926 | 181600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 70 | 20230926 | 181500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 71 | 20230926 | 181400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 72 | 20230926 | 181300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 73 | 20230926 | 181200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 74 | 20230926 | 181100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 75 | 20230926 | 181000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 76 | 20230926 | 180900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 77 | 20230926 | 180800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 78 | 20230926 | 180700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 79 | 20230926 | 180600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 80 | 20230926 | 180500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 81 | 20230926 | 180400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 82 | 20230926 | 180300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 83 | 20230926 | 180200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 84 | 20230926 | 180100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 85 | 20230926 | 180000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 86 | 20230926 | 175900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 87 | 20230926 | 175800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 88 | 20230926 | 175700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 89 | 20230926 | 175600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 90 | 20230926 | 175500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 91 | 20230926 | 175400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 92 | 20230926 | 175300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 93 | 20230926 | 175200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 94 | 20230926 | 175100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 95 | 20230926 | 175000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 96 | 20230926 | 174900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 97 | 20230926 | 174800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 98 | 20230926 | 174700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 99 | 20230926 | 174600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 100 | 20230926 | 174500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 101 | 20230926 | 174400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 102 | 20230926 | 174300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 103 | 20230926 | 174200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 104 | 20230926 | 174100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 105 | 20230926 | 174000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 106 | 20230926 | 173900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 107 | 20230926 | 173800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 108 | 20230926 | 173700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 109 | 20230926 | 173600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 110 | 20230926 | 173500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 111 | 20230926 | 173400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 112 | 20230926 | 173300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 113 | 20230926 | 173200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 114 | 20230926 | 173100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 115 | 20230926 | 173000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 116 | 20230926 | 172900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 117 | 20230926 | 172800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 118 | 20230926 | 172700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 119 | 20230926 | 172600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 120 | 20230926 | 172500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 121 | 20230926 | 172400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 122 | 20230926 | 172300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 123 | 20230926 | 172200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 124 | 20230926 | 172100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 125 | 20230926 | 172000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 126 | 20230926 | 171900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 127 | 20230926 | 171800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 128 | 20230926 | 171700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 129 | 20230926 | 171600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 130 | 20230926 | 171500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 131 | 20230926 | 171400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 132 | 20230926 | 171300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 133 | 20230926 | 171200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 134 | 20230926 | 171100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 135 | 20230926 | 171000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 136 | 20230926 | 170900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 137 | 20230926 | 170800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 138 | 20230926 | 170700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 139 | 20230926 | 170600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 140 | 20230926 | 170500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 141 | 20230926 | 170400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 142 | 20230926 | 170300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 143 | 20230926 | 170200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 144 | 20230926 | 170100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 145 | 20230926 | 170000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 146 | 20230926 | 165900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 147 | 20230926 | 165800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 148 | 20230926 | 165700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 149 | 20230926 | 165600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 150 | 20230926 | 165500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 151 | 20230926 | 165400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 152 | 20230926 | 165300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 153 | 20230926 | 165200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 154 | 20230926 | 165100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 155 | 20230926 | 165000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 156 | 20230926 | 164900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 157 | 20230926 | 164800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 158 | 20230926 | 164700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 159 | 20230926 | 164600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 160 | 20230926 | 164500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 161 | 20230926 | 164400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 162 | 20230926 | 164300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 163 | 20230926 | 164200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 164 | 20230926 | 164100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 165 | 20230926 | 164000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 166 | 20230926 | 163900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 167 | 20230926 | 163800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 168 | 20230926 | 163700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 169 | 20230926 | 163600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 170 | 20230926 | 163500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 171 | 20230926 | 163400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 172 | 20230926 | 163300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 173 | 20230926 | 163200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 174 | 20230926 | 163100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 175 | 20230926 | 163000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 176 | 20230926 | 162900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 177 | 20230926 | 162800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 178 | 20230926 | 162700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 179 | 20230926 | 162600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 180 | 20230926 | 162500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 181 | 20230926 | 162400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 182 | 20230926 | 162300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 183 | 20230926 | 162200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 184 | 20230926 | 162100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 185 | 20230926 | 162000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 186 | 20230926 | 161900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 187 | 20230926 | 161800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 188 | 20230926 | 161700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 189 | 20230926 | 161600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 190 | 20230926 | 161500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 191 | 20230926 | 161400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 192 | 20230926 | 161300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 193 | 20230926 | 161200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 194 | 20230926 | 161100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 195 | 20230926 | 161000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 196 | 20230926 | 160900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 197 | 20230926 | 160800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 198 | 20230926 | 160700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 199 | 20230926 | 160600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 200 | 20230926 | 160500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 201 | 20230926 | 160400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 202 | 20230926 | 160300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 203 | 20230926 | 160200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 204 | 20230926 | 160100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 205 | 20230926 | 160000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 206 | 20230926 | 155900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 207 | 20230926 | 155800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 208 | 20230926 | 155700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 209 | 20230926 | 155600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 210 | 20230926 | 155500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 211 | 20230926 | 155400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 212 | 20230926 | 155300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 213 | 20230926 | 155200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 214 | 20230926 | 155100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 215 | 20230926 | 155000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 216 | 20230926 | 154900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 217 | 20230926 | 154800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 218 | 20230926 | 154700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 219 | 20230926 | 154600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 220 | 20230926 | 154500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 221 | 20230926 | 154400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 222 | 20230926 | 154300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 223 | 20230926 | 154200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 224 | 20230926 | 154100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 225 | 20230926 | 154000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 226 | 20230926 | 153900 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 227 | 20230926 | 153800 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 228 | 20230926 | 153700 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 229 | 20230926 | 153600 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 230 | 20230926 | 153500 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 231 | 20230926 | 153400 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 232 | 20230926 | 153300 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 233 | 20230926 | 153200 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 234 | 20230926 | 153100 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 0 |
| 235 | 20230926 | 153000 | 1261182307 | 1376 | 1376 | 1376 | 1376 | 11741 |
| 236 | 20230926 | 152900 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 237 | 20230926 | 152800 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 238 | 20230926 | 152700 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 239 | 20230926 | 152600 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 240 | 20230926 | 152500 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 241 | 20230926 | 152400 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 242 | 20230926 | 152300 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 243 | 20230926 | 152200 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 244 | 20230926 | 152100 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 245 | 20230926 | 152000 | 1245026691 | 1380 | 1380 | 1380 | 1380 | 0 |
| 246 | 20230926 | 151900 | 1245026691 | 1380 | 1380 | 1380 | 1375 | 130 |
| 247 | 20230926 | 151800 | 1244847891 | 1380 | 1374 | 1380 | 1371 | 701 |
| 248 | 20230926 | 151700 | 1243885473 | 1381 | 1379 | 1381 | 1370 | 12032 |
| 249 | 20230926 | 151600 | 1227354408 | 1381 | 1381 | 1381 | 1381 | 649 |
| 250 | 20230926 | 151500 | 1226458139 | 1381 | 1381 | 1381 | 1381 | 10 |
| 251 | 20230926 | 151400 | 1226444329 | 1381 | 1381 | 1381 | 1381 | 250 |
| 252 | 20230926 | 151300 | 1226099079 | 1381 | 1382 | 1382 | 1381 | 100 |
| 253 | 20230926 | 151200 | 1225960949 | 1382 | 1376 | 1382 | 1376 | 15883 |
| 254 | 20230926 | 151100 | 1204029406 | 1376 | 1377 | 1377 | 1376 | 229 |
| 255 | 20230926 | 151000 | 1203714301 | 1377 | 1378 | 1378 | 1377 | 1049 |
| 256 | 20230926 | 150900 | 1202269827 | 1377 | 1377 | 1377 | 1377 | 3 |
| 257 | 20230926 | 150800 | 1202265696 | 1378 | 1377 | 1378 | 1377 | 1115 |
| 258 | 20230926 | 150700 | 1200729519 | 1377 | 1378 | 1378 | 1377 | 10 |
| 259 | 20230926 | 150600 | 1200715746 | 1378 | 1378 | 1378 | 1378 | 4002 |
| 260 | 20230926 | 150500 | 1195200990 | 1380 | 1380 | 1380 | 1380 | 150 |
| 261 | 20230926 | 150400 | 1194993990 | 1380 | 1380 | 1380 | 1377 | 37 |
| 262 | 20230926 | 150300 | 1194942936 | 1376 | 1376 | 1376 | 1376 | 100 |
| 263 | 20230926 | 150200 | 1194805336 | 1375 | 1375 | 1375 | 1375 | 0 |
| 264 | 20230926 | 150100 | 1194805336 | 1375 | 1375 | 1375 | 1375 | 681 |
| 265 | 20230926 | 150000 | 1193868961 | 1375 | 1377 | 1377 | 1375 | 1500 |
| 266 | 20230926 | 145900 | 1191806213 | 1375 | 1375 | 1375 | 1375 | 199 |
| 267 | 20230926 | 145800 | 1191532588 | 1375 | 1375 | 1375 | 1375 | 2700 |
| 268 | 20230926 | 145700 | 1187820088 | 1375 | 1375 | 1375 | 1375 | 1 |
| 269 | 20230926 | 145600 | 1187818713 | 1374 | 1374 | 1374 | 1374 | 71 |
| 270 | 20230926 | 145500 | 1187721159 | 1373 | 1373 | 1373 | 1373 | 0 |
| 271 | 20230926 | 145400 | 1187721159 | 1373 | 1376 | 1376 | 1373 | 5237 |
| 272 | 20230926 | 145300 | 1180529860 | 1380 | 1382 | 1382 | 1380 | 3833 |
| 273 | 20230926 | 145200 | 1175240178 | 1382 | 1382 | 1382 | 1382 | 0 |
| 274 | 20230926 | 145100 | 1175240178 | 1382 | 1382 | 1382 | 1382 | 1 |
| 275 | 20230926 | 145000 | 1175238796 | 1382 | 1378 | 1382 | 1371 | 6847 |
| 276 | 20230926 | 144900 | 1165826105 | 1382 | 1382 | 1382 | 1382 | 1 |
| 277 | 20230926 | 144800 | 1165824723 | 1377 | 1377 | 1377 | 1377 | 0 |
| 278 | 20230926 | 144700 | 1165824723 | 1377 | 1379 | 1379 | 1377 | 5869 |
| 279 | 20230926 | 144600 | 1157739558 | 1379 | 1383 | 1383 | 1379 | 2053 |
| 280 | 20230926 | 144500 | 1154908239 | 1383 | 1380 | 1383 | 1380 | 10 |
| 281 | 20230926 | 144400 | 1154894436 | 1381 | 1381 | 1381 | 1381 | 929 |
| 282 | 20230926 | 144300 | 1153611487 | 1384 | 1384 | 1384 | 1384 | 2 |
| 283 | 20230926 | 144200 | 1153608719 | 1380 | 1383 | 1383 | 1380 | 1597 |
| 284 | 20230926 | 144100 | 1151403845 | 1382 | 1386 | 1386 | 1382 | 1100 |
| 285 | 20230926 | 144000 | 1149879632 | 1382 | 1383 | 1383 | 1382 | 380 |
| 286 | 20230926 | 143900 | 1149354446 | 1381 | 1381 | 1381 | 1381 | 0 |
| 287 | 20230926 | 143800 | 1149354446 | 1381 | 1381 | 1381 | 1381 | 0 |
| 288 | 20230926 | 143700 | 1149354446 | 1381 | 1385 | 1385 | 1381 | 7851 |
| 289 | 20230926 | 143600 | 1138506635 | 1385 | 1385 | 1385 | 1385 | 725 |
| 290 | 20230926 | 143500 | 1137502510 | 1385 | 1385 | 1385 | 1385 | 355 |
| 291 | 20230926 | 143400 | 1137010835 | 1386 | 1386 | 1386 | 1386 | 2 |
| 292 | 20230926 | 143300 | 1137008063 | 1387 | 1385 | 1387 | 1383 | 1057 |
| 293 | 20230926 | 143200 | 1135544504 | 1383 | 1383 | 1383 | 1383 | 2073 |
| 294 | 20230926 | 143100 | 1132677545 | 1383 | 1384 | 1384 | 1383 | 123 |
| 295 | 20230926 | 143000 | 1132507330 | 1383 | 1388 | 1388 | 1383 | 533 |
| 296 | 20230926 | 142900 | 1131769315 | 1387 | 1388 | 1388 | 1387 | 1003 |
| 297 | 20230926 | 142800 | 1130377154 | 1388 | 1388 | 1388 | 1388 | 0 |
| 298 | 20230926 | 142700 | 1130377154 | 1388 | 1388 | 1388 | 1388 | 1631 |
| 299 | 20230926 | 142600 | 1128113326 | 1388 | 1388 | 1388 | 1387 | 24 |
| 300 | 20230926 | 142500 | 1128080015 | 1388 | 1388 | 1389 | 1388 | 2210 |
| 301 | 20230926 | 142400 | 1125012534 | 1388 | 1388 | 1390 | 1388 | 250 |
| 302 | 20230926 | 142300 | 1124665532 | 1388 | 1390 | 1390 | 1388 | 299 |
| 303 | 20230926 | 142200 | 1124250318 | 1390 | 1389 | 1390 | 1389 | 121 |
| 304 | 20230926 | 142100 | 1124082247 | 1390 | 1390 | 1390 | 1389 | 1128 |
| 305 | 20230926 | 142000 | 1122514378 | 1390 | 1391 | 1391 | 1390 | 2152 |
| 306 | 20230926 | 141900 | 1119520998 | 1391 | 1392 | 1392 | 1391 | 1366 |
| 307 | 20230926 | 141800 | 1117619530 | 1393 | 1387 | 1395 | 1387 | 22584 |
| 308 | 20230926 | 141700 | 1086249478 | 1385 | 1383 | 1385 | 1383 | 3126 |
| 309 | 20230926 | 141600 | 1081923210 | 1383 | 1383 | 1383 | 1383 | 342 |
| 310 | 20230926 | 141500 | 1081450224 | 1383 | 1382 | 1383 | 1382 | 2651 |
| 311 | 20230926 | 141400 | 1077784899 | 1382 | 1382 | 1382 | 1382 | 1407 |
| 312 | 20230926 | 141300 | 1075840425 | 1382 | 1382 | 1382 | 1382 | 1004 |
| 313 | 20230926 | 141200 | 1074452897 | 1382 | 1382 | 1382 | 1382 | 1 |
| 314 | 20230926 | 141100 | 1074451515 | 1381 | 1381 | 1381 | 1381 | 1000 |
| 315 | 20230926 | 141000 | 1073070515 | 1382 | 1382 | 1382 | 1382 | 0 |
| 316 | 20230926 | 140900 | 1073070515 | 1382 | 1382 | 1382 | 1382 | 0 |
| 317 | 20230926 | 140800 | 1073070515 | 1382 | 1382 | 1382 | 1382 | 0 |
| 318 | 20230926 | 140700 | 1073070515 | 1382 | 1382 | 1382 | 1382 | 1 |
| 319 | 20230926 | 140600 | 1073069133 | 1379 | 1379 | 1379 | 1379 | 5000 |
| 320 | 20230926 | 140500 | 1066174133 | 1381 | 1380 | 1381 | 1380 | 1321 |
| 321 | 20230926 | 140400 | 1064351152 | 1380 | 1380 | 1380 | 1380 | 1325 |
| 322 | 20230926 | 140300 | 1062522652 | 1378 | 1378 | 1378 | 1378 | 0 |
| 323 | 20230926 | 140200 | 1062522652 | 1378 | 1378 | 1378 | 1378 | 30 |
| 324 | 20230926 | 140100 | 1062481312 | 1378 | 1378 | 1378 | 1378 | 330 |
| 325 | 20230926 | 140000 | 1062026572 | 1378 | 1378 | 1378 | 1378 | 450 |
| 326 | 20230926 | 135900 | 1061406472 | 1380 | 1381 | 1381 | 1380 | 675 |
| 327 | 20230926 | 135800 | 1060474908 | 1380 | 1387 | 1387 | 1380 | 1754 |
| 328 | 20230926 | 135700 | 1058047388 | 1387 | 1387 | 1387 | 1387 | 1 |
| 329 | 20230926 | 135600 | 1058046001 | 1387 | 1387 | 1387 | 1387 | 16 |
| 330 | 20230926 | 135500 | 1058023809 | 1387 | 1387 | 1387 | 1387 | 0 |
| 331 | 20230926 | 135400 | 1058023809 | 1387 | 1387 | 1387 | 1387 | 0 |
| 332 | 20230926 | 135300 | 1058023809 | 1387 | 1387 | 1387 | 1387 | 1 |
| 333 | 20230926 | 135200 | 1058022422 | 1378 | 1378 | 1378 | 1378 | 0 |
| 334 | 20230926 | 135100 | 1058022422 | 1378 | 1381 | 1381 | 1378 | 6000 |
| 335 | 20230926 | 135000 | 1049749570 | 1381 | 1381 | 1381 | 1381 | 0 |
| 336 | 20230926 | 134900 | 1049749570 | 1381 | 1381 | 1381 | 1381 | 150 |
| 337 | 20230926 | 134800 | 1049542420 | 1380 | 1383 | 1383 | 1380 | 6595 |
| 338 | 20230926 | 134700 | 1040433659 | 1387 | 1382 | 1387 | 1382 | 89 |
| 339 | 20230926 | 134600 | 1040310651 | 1387 | 1387 | 1387 | 1387 | 0 |
| 340 | 20230926 | 134500 | 1040310651 | 1387 | 1387 | 1387 | 1387 | 1 |
| 341 | 20230926 | 134400 | 1040309264 | 1381 | 1381 | 1381 | 1381 | 0 |
| 342 | 20230926 | 134300 | 1040309264 | 1381 | 1386 | 1386 | 1381 | 19 |
| 343 | 20230926 | 134200 | 1040283010 | 1388 | 1382 | 1388 | 1381 | 1592 |
| 344 | 20230926 | 134100 | 1038084437 | 1382 | 1382 | 1382 | 1382 | 2372 |
| 345 | 20230926 | 134000 | 1034806333 | 1388 | 1388 | 1388 | 1388 | 1000 |
| 346 | 20230926 | 133900 | 1033418333 | 1387 | 1388 | 1388 | 1387 | 266 |
| 347 | 20230926 | 133800 | 1033049390 | 1387 | 1384 | 1388 | 1382 | 2549 |
| 348 | 20230926 | 133700 | 1029516974 | 1381 | 1385 | 1385 | 1381 | 1999 |
| 349 | 20230926 | 133600 | 1026750359 | 1385 | 1385 | 1385 | 1385 | 1 |
| 350 | 20230926 | 133500 | 1026748974 | 1386 | 1379 | 1386 | 1379 | 111 |
| 351 | 20230926 | 133400 | 1026595898 | 1374 | 1377 | 1377 | 1374 | 6500 |
| 352 | 20230926 | 133300 | 1017654266 | 1380 | 1377 | 1380 | 1377 | 1180 |
| 353 | 20230926 | 133200 | 1016026241 | 1377 | 1377 | 1377 | 1377 | 637 |
| 354 | 20230926 | 133100 | 1015149092 | 1377 | 1377 | 1377 | 1377 | 10 |
| 355 | 20230926 | 133000 | 1015135322 | 1377 | 1377 | 1377 | 1377 | 290 |
| 356 | 20230926 | 132900 | 1014735992 | 1377 | 1378 | 1378 | 1377 | 4063 |
| 357 | 20230926 | 132800 | 1009138241 | 1383 | 1381 | 1383 | 1381 | 3832 |
| 358 | 20230926 | 132700 | 1003844249 | 1377 | 1377 | 1377 | 1377 | 4496 |
| 359 | 20230926 | 132600 | 997653257 | 1374 | 1376 | 1376 | 1374 | 452 |
| 360 | 20230926 | 132500 | 997031851 | 1376 | 1376 | 1376 | 1376 | 0 |
| 361 | 20230926 | 132400 | 997031851 | 1376 | 1374 | 1376 | 1374 | 2112 |
| 362 | 20230926 | 132300 | 994128173 | 1374 | 1374 | 1374 | 1374 | 248 |
| 363 | 20230926 | 132200 | 993787421 | 1374 | 1374 | 1374 | 1374 | 0 |
| 364 | 20230926 | 132100 | 993787421 | 1374 | 1374 | 1374 | 1374 | 0 |
| 365 | 20230926 | 132000 | 993787421 | 1374 | 1375 | 1375 | 1374 | 60 |
| 366 | 20230926 | 131900 | 993704980 | 1376 | 1376 | 1376 | 1376 | 100 |
| 367 | 20230926 | 131800 | 993567380 | 1377 | 1377 | 1377 | 1377 | 0 |
| 368 | 20230926 | 131700 | 993567380 | 1377 | 1378 | 1378 | 1377 | 7 |
| 369 | 20230926 | 131600 | 993557737 | 1378 | 1378 | 1378 | 1378 | 0 |
| 370 | 20230926 | 131500 | 993557737 | 1378 | 1375 | 1378 | 1375 | 114 |
| 371 | 20230926 | 131400 | 993400778 | 1377 | 1377 | 1379 | 1377 | 39 |
| 372 | 20230926 | 131300 | 993347073 | 1377 | 1378 | 1378 | 1377 | 379 |
| 373 | 20230926 | 131200 | 992825185 | 1378 | 1378 | 1378 | 1378 | 1 |
| 374 | 20230926 | 131100 | 992823807 | 1379 | 1376 | 1379 | 1369 | 561 |
| 375 | 20230926 | 131000 | 992053980 | 1378 | 1378 | 1378 | 1378 | 0 |
| 376 | 20230926 | 130900 | 992053980 | 1378 | 1379 | 1379 | 1367 | 2001 |
| 377 | 20230926 | 130800 | 989306014 | 1380 | 1380 | 1380 | 1380 | 0 |
| 378 | 20230926 | 130700 | 989306014 | 1380 | 1372 | 1380 | 1372 | 1209 |
| 379 | 20230926 | 130600 | 987647244 | 1380 | 1380 | 1380 | 1380 | 30 |
| 380 | 20230926 | 130500 | 987605844 | 1381 | 1381 | 1381 | 1381 | 1 |
| 381 | 20230926 | 130400 | 987604463 | 1381 | 1381 | 1381 | 1381 | 47 |
| 382 | 20230926 | 130300 | 987539556 | 1382 | 1382 | 1382 | 1382 | 0 |
| 383 | 20230926 | 130200 | 987539556 | 1382 | 1382 | 1382 | 1382 | 1 |
| 384 | 20230926 | 130100 | 987538174 | 1369 | 1369 | 1369 | 1369 | 1000 |
| 385 | 20230926 | 130000 | 986169174 | 1384 | 1384 | 1384 | 1384 | 1 |
| 386 | 20230926 | 125900 | 986167790 | 1360 | 1360 | 1360 | 1360 | 0 |
| 387 | 20230926 | 125800 | 986167790 | 1360 | 1377 | 1377 | 1360 | 4000 |
| 388 | 20230926 | 125700 | 980682511 | 1372 | 1382 | 1382 | 1372 | 14000 |
| 389 | 20230926 | 125600 | 961359681 | 1382 | 1382 | 1382 | 1382 | 1 |
| 390 | 20230926 | 125500 | 961358299 | 1381 | 1381 | 1381 | 1381 | 0 |
| 391 | 20230926 | 125400 | 961358299 | 1381 | 1383 | 1383 | 1381 | 10000 |
| 392 | 20230926 | 125300 | 947548263 | 1386 | 1386 | 1386 | 1386 | 0 |
| 393 | 20230926 | 125200 | 947548263 | 1386 | 1386 | 1386 | 1386 | 300 |
| 394 | 20230926 | 125100 | 947132463 | 1381 | 1381 | 1381 | 1381 | 0 |
| 395 | 20230926 | 125000 | 947132463 | 1381 | 1381 | 1381 | 1381 | 0 |
| 396 | 20230926 | 124900 | 947132463 | 1381 | 1381 | 1381 | 1381 | 0 |
| 397 | 20230926 | 124800 | 947132463 | 1381 | 1381 | 1381 | 1381 | 24 |
| 398 | 20230926 | 124700 | 947099319 | 1381 | 1382 | 1382 | 1381 | 18139 |
| 399 | 20230926 | 124600 | 922049287 | 1388 | 1381 | 1388 | 1381 | 2001 |
| 400 | 20230926 | 124500 | 919285899 | 1388 | 1388 | 1388 | 1388 | 0 |
| 401 | 20230926 | 124400 | 919285899 | 1388 | 1378 | 1388 | 1374 | 20031 |
| 402 | 20230926 | 124300 | 891713090 | 1388 | 1388 | 1388 | 1388 | 1010 |
| 403 | 20230926 | 124200 | 890311210 | 1387 | 1384 | 1387 | 1384 | 3646 |
| 404 | 20230926 | 124100 | 885260198 | 1377 | 1384 | 1384 | 1377 | 201 |
| 405 | 20230926 | 124000 | 884982021 | 1385 | 1385 | 1385 | 1385 | 20 |
| 406 | 20230926 | 123900 | 884954321 | 1385 | 1384 | 1385 | 1384 | 281 |
| 407 | 20230926 | 123800 | 884565355 | 1384 | 1384 | 1384 | 1384 | 101 |
| 408 | 20230926 | 123700 | 884425571 | 1369 | 1371 | 1385 | 1369 | 32877 |
| 409 | 20230926 | 123600 | 839408306 | 1371 | 1370 | 1371 | 1369 | 2670 |
| 410 | 20230926 | 123500 | 835750409 | 1369 | 1379 | 1379 | 1369 | 7000 |
| 411 | 20230926 | 123400 | 826106861 | 1386 | 1378 | 1386 | 1378 | 4530 |
| 412 | 20230926 | 123300 | 819864175 | 1378 | 1379 | 1379 | 1378 | 450 |
| 413 | 20230926 | 123200 | 819244069 | 1387 | 1369 | 1387 | 1369 | 956 |
| 414 | 20230926 | 123100 | 817932571 | 1369 | 1369 | 1369 | 1369 | 300 |
| 415 | 20230926 | 123000 | 817521871 | 1366 | 1377 | 1379 | 1350 | 9242 |
| 416 | 20230926 | 122900 | 804878332 | 1377 | 1377 | 1377 | 1377 | 112 |
| 417 | 20230926 | 122800 | 804724108 | 1390 | 1392 | 1392 | 1390 | 53 |
| 418 | 20230926 | 122700 | 804650436 | 1383 | 1381 | 1383 | 1381 | 300 |
| 419 | 20230926 | 122600 | 804235538 | 1374 | 1380 | 1380 | 1374 | 21000 |
| 420 | 20230926 | 122500 | 775341454 | 1377 | 1386 | 1386 | 1377 | 5072 |
| 421 | 20230926 | 122400 | 768349485 | 1385 | 1385 | 1385 | 1385 | 0 |
| 422 | 20230926 | 122300 | 768349485 | 1385 | 1385 | 1385 | 1385 | 0 |
| 423 | 20230926 | 122200 | 768349485 | 1385 | 1388 | 1388 | 1385 | 728 |
| 424 | 20230926 | 122100 | 767339708 | 1393 | 1393 | 1393 | 1393 | 100 |
| 425 | 20230926 | 122000 | 767200408 | 1384 | 1384 | 1384 | 1384 | 0 |
| 426 | 20230926 | 121900 | 767200408 | 1384 | 1384 | 1384 | 1384 | 0 |
| 427 | 20230926 | 121800 | 767200408 | 1384 | 1386 | 1386 | 1384 | 10000 |
| 428 | 20230926 | 121700 | 753351712 | 1386 | 1386 | 1386 | 1386 | 0 |
| 429 | 20230926 | 121600 | 753351712 | 1386 | 1388 | 1388 | 1386 | 1500 |
| 430 | 20230926 | 121500 | 751271342 | 1386 | 1387 | 1387 | 1386 | 2300 |
| 431 | 20230926 | 121400 | 748081970 | 1395 | 1395 | 1395 | 1395 | 97 |
| 432 | 20230926 | 121300 | 747946655 | 1395 | 1394 | 1395 | 1394 | 215 |
| 433 | 20230926 | 121200 | 747646926 | 1395 | 1395 | 1395 | 1395 | 0 |
| 434 | 20230926 | 121100 | 747646926 | 1395 | 1395 | 1395 | 1395 | 0 |
| 435 | 20230926 | 121000 | 747646926 | 1395 | 1390 | 1395 | 1390 | 2 |
| 436 | 20230926 | 120900 | 747644141 | 1377 | 1388 | 1390 | 1377 | 12358 |
| 437 | 20230926 | 120800 | 730593576 | 1388 | 1388 | 1388 | 1388 | 14 |
| 438 | 20230926 | 120700 | 730574144 | 1380 | 1393 | 1393 | 1380 | 6000 |
| 439 | 20230926 | 120600 | 722271168 | 1393 | 1393 | 1393 | 1393 | 0 |
| 440 | 20230926 | 120500 | 722271168 | 1393 | 1393 | 1393 | 1393 | 500 |
| 441 | 20230926 | 120400 | 721574668 | 1393 | 1395 | 1395 | 1392 | 4001 |
| 442 | 20230926 | 120300 | 716000774 | 1400 | 1399 | 1400 | 1399 | 300 |
| 443 | 20230926 | 120200 | 715580778 | 1401 | 1394 | 1401 | 1393 | 5500 |
| 444 | 20230926 | 120100 | 707885608 | 1392 | 1394 | 1394 | 1392 | 500 |
| 445 | 20230926 | 120000 | 707188986 | 1393 | 1393 | 1393 | 1393 | 1500 |
| 446 | 20230926 | 115900 | 705099486 | 1399 | 1392 | 1399 | 1392 | 1943 |
| 447 | 20230926 | 115800 | 702387830 | 1390 | 1390 | 1390 | 1390 | 100 |
| 448 | 20230926 | 115700 | 702248830 | 1390 | 1390 | 1392 | 1390 | 3212 |
| 449 | 20230926 | 115600 | 697782126 | 1392 | 1387 | 1392 | 1387 | 3461 |
| 450 | 20230926 | 115500 | 692973508 | 1387 | 1387 | 1387 | 1387 | 3112 |
| 451 | 20230926 | 115400 | 688657164 | 1390 | 1390 | 1390 | 1390 | 50 |
| 452 | 20230926 | 115300 | 688587664 | 1387 | 1386 | 1387 | 1380 | 12008 |
| 453 | 20230926 | 115200 | 671962427 | 1386 | 1387 | 1387 | 1386 | 245 |
| 454 | 20230926 | 115100 | 671622615 | 1387 | 1387 | 1387 | 1387 | 135 |
| 455 | 20230926 | 115000 | 671435370 | 1387 | 1389 | 1389 | 1387 | 140 |
| 456 | 20230926 | 114900 | 671241180 | 1389 | 1389 | 1389 | 1389 | 76 |
| 457 | 20230926 | 114800 | 671135616 | 1389 | 1388 | 1389 | 1388 | 25 |
| 458 | 20230926 | 114700 | 671100892 | 1387 | 1387 | 1387 | 1387 | 0 |
| 459 | 20230926 | 114600 | 671100892 | 1387 | 1388 | 1388 | 1387 | 4440 |
| 460 | 20230926 | 114500 | 664941073 | 1388 | 1389 | 1389 | 1385 | 2696 |
| 461 | 20230926 | 114400 | 661205077 | 1390 | 1390 | 1390 | 1390 | 121 |
| 462 | 20230926 | 114300 | 661036887 | 1390 | 1390 | 1390 | 1390 | 325 |
| 463 | 20230926 | 114200 | 660585137 | 1390 | 1391 | 1391 | 1390 | 1414 |
| 464 | 20230926 | 114100 | 658619619 | 1390 | 1393 | 1393 | 1390 | 1058 |
| 465 | 20230926 | 114000 | 657148369 | 1393 | 1392 | 1393 | 1392 | 531 |
| 466 | 20230926 | 113900 | 656409215 | 1392 | 1393 | 1393 | 1392 | 1118 |
| 467 | 20230926 | 113800 | 654852127 | 1393 | 1393 | 1393 | 1393 | 0 |
| 468 | 20230926 | 113700 | 654852127 | 1393 | 1393 | 1393 | 1393 | 3000 |
| 469 | 20230926 | 113600 | 650673127 | 1393 | 1400 | 1400 | 1393 | 5418 |
| 470 | 20230926 | 113500 | 643122927 | 1400 | 1400 | 1400 | 1400 | 100 |
| 471 | 20230926 | 113400 | 642982927 | 1400 | 1400 | 1400 | 1400 | 0 |
| 472 | 20230926 | 113300 | 642982927 | 1400 | 1399 | 1400 | 1399 | 6 |
| 473 | 20230926 | 113200 | 642974528 | 1398 | 1395 | 1398 | 1393 | 674 |
| 474 | 20230926 | 113100 | 642032366 | 1395 | 1395 | 1395 | 1395 | 40 |
| 475 | 20230926 | 113000 | 641976566 | 1400 | 1400 | 1400 | 1400 | 0 |
| 476 | 20230926 | 112900 | 641976566 | 1400 | 1390 | 1401 | 1390 | 3931 |
| 477 | 20230926 | 112800 | 636478643 | 1390 | 1398 | 1400 | 1390 | 9888 |
| 478 | 20230926 | 112700 | 622677067 | 1400 | 1400 | 1400 | 1399 | 3455 |
| 479 | 20230926 | 112600 | 617840641 | 1400 | 1403 | 1403 | 1400 | 5208 |
| 480 | 20230926 | 112500 | 610545204 | 1403 | 1401 | 1403 | 1401 | 1001 |
| 481 | 20230926 | 112400 | 609140803 | 1402 | 1402 | 1402 | 1402 | 0 |
| 482 | 20230926 | 112300 | 609140803 | 1402 | 1414 | 1414 | 1402 | 7000 |
| 483 | 20230926 | 112200 | 599302343 | 1413 | 1400 | 1414 | 1400 | 5000 |
| 484 | 20230926 | 112100 | 592243081 | 1400 | 1401 | 1401 | 1400 | 7922 |
| 485 | 20230926 | 112000 | 581152280 | 1408 | 1408 | 1408 | 1408 | 0 |
| 486 | 20230926 | 111900 | 581152280 | 1408 | 1408 | 1408 | 1408 | 0 |
| 487 | 20230926 | 111800 | 581152280 | 1408 | 1408 | 1408 | 1408 | 1 |
| 488 | 20230926 | 111700 | 581150872 | 1399 | 1401 | 1401 | 1399 | 11000 |
| 489 | 20230926 | 111600 | 565754185 | 1402 | 1402 | 1402 | 1402 | 0 |
| 490 | 20230926 | 111500 | 565754185 | 1402 | 1404 | 1404 | 1402 | 6000 |
| 491 | 20230926 | 111400 | 557341906 | 1402 | 1409 | 1409 | 1402 | 441 |
| 492 | 20230926 | 111300 | 556723404 | 1409 | 1411 | 1411 | 1409 | 4000 |
| 493 | 20230926 | 111200 | 551084404 | 1419 | 1414 | 1419 | 1414 | 1600 |
| 494 | 20230926 | 111100 | 548816880 | 1409 | 1409 | 1409 | 1409 | 0 |
| 495 | 20230926 | 111000 | 548816880 | 1409 | 1409 | 1409 | 1409 | 0 |
| 496 | 20230926 | 110900 | 548816880 | 1409 | 1409 | 1409 | 1409 | 0 |
| 497 | 20230926 | 110800 | 548816880 | 1409 | 1409 | 1409 | 1409 | 0 |
| 498 | 20230926 | 110700 | 548816880 | 1409 | 1407 | 1409 | 1407 | 479 |
| 499 | 20230926 | 110600 | 548141989 | 1408 | 1409 | 1409 | 1402 | 2025 |
| 500 | 20230926 | 110500 | 545291645 | 1415 | 1416 | 1419 | 1415 | 1036 |
| 501 | 20230926 | 110400 | 543822142 | 1416 | 1416 | 1416 | 1416 | 0 |
| 502 | 20230926 | 110300 | 543822142 | 1416 | 1416 | 1416 | 1416 | 0 |
| 503 | 20230926 | 110200 | 543822142 | 1416 | 1416 | 1416 | 1416 | 0 |
| 504 | 20230926 | 110100 | 543822142 | 1416 | 1416 | 1416 | 1416 | 0 |
| 505 | 20230926 | 110000 | 543822142 | 1416 | 1416 | 1416 | 1416 | 18 |
| 506 | 20230926 | 105900 | 543796654 | 1401 | 1418 | 1418 | 1401 | 708 |
| 507 | 20230926 | 105800 | 542797360 | 1418 | 1418 | 1418 | 1418 | 0 |
| 508 | 20230926 | 105700 | 542797360 | 1418 | 1418 | 1418 | 1418 | 0 |
| 509 | 20230926 | 105600 | 542797360 | 1418 | 1418 | 1418 | 1418 | 0 |
| 510 | 20230926 | 105500 | 542797360 | 1418 | 1418 | 1418 | 1418 | 0 |
| 511 | 20230926 | 105400 | 542797360 | 1418 | 1418 | 1418 | 1410 | 104 |
| 512 | 20230926 | 105300 | 542650608 | 1411 | 1415 | 1415 | 1411 | 103 |
| 513 | 20230926 | 105200 | 542504869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 514 | 20230926 | 105100 | 542504869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 515 | 20230926 | 105000 | 542504869 | 1414 | 1414 | 1414 | 1413 | 25 |
| 516 | 20230926 | 104900 | 542469529 | 1399 | 1410 | 1414 | 1399 | 35537 |
| 517 | 20230926 | 104800 | 492575064 | 1410 | 1410 | 1412 | 1409 | 1833 |
| 518 | 20230926 | 104700 | 489990904 | 1414 | 1410 | 1414 | 1410 | 14 |
| 519 | 20230926 | 104600 | 489971160 | 1409 | 1410 | 1410 | 1409 | 1631 |
| 520 | 20230926 | 104500 | 487671822 | 1414 | 1413 | 1414 | 1410 | 1620 |
| 521 | 20230926 | 104400 | 485387323 | 1413 | 1411 | 1413 | 1410 | 833 |
| 522 | 20230926 | 104300 | 484211974 | 1412 | 1412 | 1418 | 1410 | 6552 |
| 523 | 20230926 | 104200 | 474968010 | 1412 | 1419 | 1421 | 1412 | 5200 |
| 524 | 20230926 | 104100 | 467619683 | 1417 | 1417 | 1417 | 1417 | 2 |
| 525 | 20230926 | 104000 | 467616849 | 1414 | 1414 | 1414 | 1414 | 0 |
| 526 | 20230926 | 103900 | 467616849 | 1414 | 1422 | 1422 | 1414 | 1044 |
| 527 | 20230926 | 103800 | 466135340 | 1422 | 1424 | 1424 | 1420 | 1200 |
| 528 | 20230926 | 103700 | 464429806 | 1424 | 1424 | 1424 | 1424 | 1 |
| 529 | 20230926 | 103600 | 464428382 | 1421 | 1421 | 1421 | 1421 | 325 |
| 530 | 20230926 | 103500 | 463966557 | 1419 | 1419 | 1419 | 1419 | 0 |
| 531 | 20230926 | 103400 | 463966557 | 1419 | 1419 | 1419 | 1419 | 0 |
| 532 | 20230926 | 103300 | 463966557 | 1419 | 1419 | 1419 | 1419 | 3 |
| 533 | 20230926 | 103200 | 463962300 | 1416 | 1413 | 1416 | 1412 | 171 |
| 534 | 20230926 | 103100 | 463720501 | 1412 | 1413 | 1413 | 1411 | 3286 |
| 535 | 20230926 | 103000 | 459083582 | 1412 | 1411 | 1412 | 1411 | 701 |
| 536 | 20230926 | 102900 | 458093771 | 1411 | 1411 | 1411 | 1411 | 603 |
| 537 | 20230926 | 102800 | 457242938 | 1411 | 1420 | 1420 | 1411 | 6362 |
| 538 | 20230926 | 102700 | 448235777 | 1420 | 1422 | 1422 | 1420 | 5875 |
| 539 | 20230926 | 102600 | 439887586 | 1421 | 1421 | 1421 | 1421 | 200 |
| 540 | 20230926 | 102500 | 439603386 | 1421 | 1421 | 1421 | 1421 | 0 |
| 541 | 20230926 | 102400 | 439603386 | 1421 | 1421 | 1421 | 1421 | 0 |
| 542 | 20230926 | 102300 | 439603386 | 1421 | 1421 | 1421 | 1421 | 200 |
| 543 | 20230926 | 102200 | 439319186 | 1422 | 1422 | 1422 | 1421 | 52 |
| 544 | 20230926 | 102100 | 439245247 | 1420 | 1420 | 1420 | 1420 | 0 |
| 545 | 20230926 | 102000 | 439245247 | 1420 | 1421 | 1421 | 1420 | 1006 |
| 546 | 20230926 | 101900 | 437815821 | 1421 | 1421 | 1421 | 1421 | 14 |
| 547 | 20230926 | 101800 | 437795927 | 1421 | 1421 | 1421 | 1421 | 685 |
| 548 | 20230926 | 101700 | 436822542 | 1422 | 1421 | 1422 | 1421 | 4452 |
| 549 | 20230926 | 101600 | 430496193 | 1420 | 1421 | 1421 | 1420 | 919 |
| 550 | 20230926 | 101500 | 429191079 | 1422 | 1422 | 1422 | 1420 | 6407 |
| 551 | 20230926 | 101400 | 420081964 | 1422 | 1426 | 1427 | 1422 | 3127 |
| 552 | 20230926 | 101300 | 415626436 | 1426 | 1427 | 1427 | 1426 | 994 |
| 553 | 20230926 | 101200 | 414208892 | 1423 | 1423 | 1423 | 1423 | 138 |
| 554 | 20230926 | 101100 | 414012518 | 1420 | 1420 | 1420 | 1420 | 0 |
| 555 | 20230926 | 101000 | 414012518 | 1420 | 1420 | 1420 | 1420 | 0 |
| 556 | 20230926 | 100900 | 414012518 | 1420 | 1420 | 1420 | 1420 | 700 |
| 557 | 20230926 | 100800 | 413018518 | 1420 | 1425 | 1425 | 1420 | 5460 |
| 558 | 20230926 | 100700 | 405250364 | 1425 | 1430 | 1430 | 1425 | 70 |
| 559 | 20230926 | 100600 | 405150269 | 1430 | 1430 | 1430 | 1430 | 6 |
| 560 | 20230926 | 100500 | 405141689 | 1432 | 1432 | 1433 | 1432 | 2132 |
| 561 | 20230926 | 100400 | 402088660 | 1434 | 1434 | 1434 | 1434 | 1 |
| 562 | 20230926 | 100300 | 402087226 | 1431 | 1427 | 1431 | 1424 | 2586 |
| 563 | 20230926 | 100200 | 398398343 | 1429 | 1428 | 1429 | 1428 | 400 |
| 564 | 20230926 | 100100 | 397826792 | 1428 | 1433 | 1433 | 1424 | 10644 |
| 565 | 20230926 | 100000 | 382621231 | 1433 | 1440 | 1440 | 1433 | 3439 |
| 566 | 20230926 | 095900 | 377691975 | 1439 | 1434 | 1439 | 1434 | 1705 |
| 567 | 20230926 | 095800 | 375240178 | 1434 | 1433 | 1434 | 1433 | 114 |
| 568 | 20230926 | 095700 | 375076815 | 1434 | 1438 | 1438 | 1434 | 3099 |
| 569 | 20230926 | 095600 | 370626656 | 1439 | 1439 | 1439 | 1439 | 10 |
| 570 | 20230926 | 095500 | 370612266 | 1439 | 1437 | 1439 | 1437 | 92 |
| 571 | 20230926 | 095400 | 370479920 | 1433 | 1433 | 1433 | 1433 | 103 |
| 572 | 20230926 | 095300 | 370332321 | 1432 | 1427 | 1432 | 1427 | 192 |
| 573 | 20230926 | 095200 | 370057646 | 1427 | 1428 | 1428 | 1427 | 804 |
| 574 | 20230926 | 095100 | 368909714 | 1431 | 1429 | 1431 | 1426 | 1345 |
| 575 | 20230926 | 095000 | 366989146 | 1428 | 1427 | 1433 | 1427 | 102 |
| 576 | 20230926 | 094900 | 366843584 | 1425 | 1432 | 1433 | 1425 | 434 |
| 577 | 20230926 | 094800 | 366223003 | 1433 | 1434 | 1434 | 1425 | 23750 |
| 578 | 20230926 | 094700 | 332281228 | 1434 | 1443 | 1443 | 1434 | 1652 |
| 579 | 20230926 | 094600 | 329911342 | 1432 | 1437 | 1437 | 1432 | 3345 |
| 580 | 20230926 | 094500 | 325119239 | 1444 | 1445 | 1445 | 1440 | 591 |
| 581 | 20230926 | 094400 | 324268190 | 1445 | 1445 | 1445 | 1431 | 5408 |
| 582 | 20230926 | 094300 | 316515814 | 1447 | 1465 | 1465 | 1447 | 15573 |
| 583 | 20230926 | 094200 | 293818664 | 1465 | 1466 | 1466 | 1465 | 1185 |
| 584 | 20230926 | 094100 | 292082455 | 1466 | 1470 | 1470 | 1465 | 2050 |
| 585 | 20230926 | 094000 | 289074155 | 1470 | 1470 | 1470 | 1470 | 157 |
| 586 | 20230926 | 093900 | 288843365 | 1466 | 1470 | 1470 | 1466 | 6842 |
| 587 | 20230926 | 093800 | 278797710 | 1480 | 1469 | 1480 | 1469 | 5417 |
| 588 | 20230926 | 093700 | 270812780 | 1469 | 1466 | 1469 | 1466 | 2063 |
| 589 | 20230926 | 093600 | 267784099 | 1468 | 1478 | 1478 | 1468 | 9036 |
| 590 | 20230926 | 093500 | 254468999 | 1478 | 1490 | 1493 | 1478 | 14855 |
| 591 | 20230926 | 093400 | 232425712 | 1493 | 1493 | 1494 | 1491 | 6335 |
| 592 | 20230926 | 093300 | 222965351 | 1493 | 1481 | 1493 | 1481 | 25899 |
| 593 | 20230926 | 093200 | 184526941 | 1481 | 1481 | 1481 | 1481 | 1 |
| 594 | 20230926 | 093100 | 184525460 | 1482 | 1481 | 1483 | 1477 | 2215 |
| 595 | 20230926 | 093000 | 181247646 | 1476 | 1477 | 1477 | 1476 | 1767 |
| 596 | 20230926 | 092900 | 178639427 | 1481 | 1481 | 1481 | 1476 | 4796 |
| 597 | 20230926 | 092800 | 171542908 | 1482 | 1485 | 1486 | 1482 | 4034 |
| 598 | 20230926 | 092700 | 165557956 | 1485 | 1484 | 1485 | 1484 | 1711 |
| 599 | 20230926 | 092600 | 163017275 | 1484 | 1482 | 1484 | 1482 | 2124 |
| 600 | 20230926 | 092500 | 159868098 | 1482 | 1473 | 1482 | 1473 | 3457 |
| 601 | 20230926 | 092400 | 154770276 | 1467 | 1468 | 1470 | 1467 | 3184 |
| 602 | 20230926 | 092300 | 150097633 | 1473 | 1469 | 1473 | 1465 | 1519 |
| 603 | 20230926 | 092200 | 147865527 | 1469 | 1465 | 1469 | 1465 | 696 |
| 604 | 20230926 | 092100 | 146843323 | 1469 | 1469 | 1470 | 1465 | 415 |
| 605 | 20230926 | 092000 | 146233326 | 1470 | 1473 | 1473 | 1466 | 3268 |
| 606 | 20230926 | 091900 | 141433449 | 1470 | 1470 | 1470 | 1470 | 88 |
| 607 | 20230926 | 091800 | 141304089 | 1473 | 1478 | 1485 | 1473 | 1307 |
| 608 | 20230926 | 091700 | 139373718 | 1471 | 1466 | 1471 | 1465 | 2552 |
| 609 | 20230926 | 091600 | 135625556 | 1462 | 1462 | 1462 | 1461 | 789 |
| 610 | 20230926 | 091500 | 134472048 | 1461 | 1466 | 1466 | 1461 | 3160 |
| 611 | 20230926 | 091400 | 129854488 | 1466 | 1459 | 1466 | 1459 | 2774 |
| 612 | 20230926 | 091300 | 125796685 | 1459 | 1459 | 1459 | 1459 | 344 |
| 613 | 20230926 | 091200 | 125294789 | 1460 | 1460 | 1460 | 1459 | 1471 |
| 614 | 20230926 | 091100 | 123147133 | 1460 | 1464 | 1464 | 1460 | 3138 |
| 615 | 20230926 | 091000 | 118555741 | 1466 | 1477 | 1479 | 1466 | 6825 |
| 616 | 20230926 | 090900 | 108508878 | 1477 | 1485 | 1485 | 1477 | 1694 |
| 617 | 20230926 | 090800 | 106004571 | 1485 | 1485 | 1486 | 1478 | 4811 |
| 618 | 20230926 | 090700 | 98859040 | 1486 | 1477 | 1486 | 1473 | 10221 |
| 619 | 20230926 | 090600 | 83703048 | 1477 | 1475 | 1480 | 1475 | 15836 |
| 620 | 20230926 | 090500 | 60290179 | 1471 | 1468 | 1471 | 1466 | 4320 |
| 621 | 20230926 | 090400 | 53941852 | 1469 | 1469 | 1469 | 1463 | 1477 |
| 622 | 20230926 | 090300 | 51778623 | 1470 | 1463 | 1470 | 1460 | 13043 |
| 623 | 20230926 | 090200 | 32632379 | 1462 | 1462 | 1462 | 1462 | 200 |
| 624 | 20230926 | 090100 | 32339979 | 1462 | 1449 | 1462 | 1448 | 12147 |
| 625 | 20230926 | 090000 | 14662290 | 1448 | 1440 | 1450 | 1431 | 10157 |