29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 3 | 20230926 | 184900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20230926 | 184800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20230926 | 184700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20230926 | 184600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20230926 | 184500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20230926 | 184400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20230926 | 184300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20230926 | 184200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20230926 | 184100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20230926 | 184000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20230926 | 183900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20230926 | 183800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20230926 | 183700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20230926 | 183600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20230926 | 183500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20230926 | 183400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20230926 | 183300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20230926 | 183200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20230926 | 183100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20230926 | 183000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20230926 | 182900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20230926 | 182800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20230926 | 182700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20230926 | 182600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20230926 | 182500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20230926 | 182400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20230926 | 182300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20230926 | 182200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20230926 | 182100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20230926 | 182000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 33 | 20230926 | 181900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20230926 | 181800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20230926 | 181700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20230926 | 181600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20230926 | 181500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20230926 | 181400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20230926 | 181300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20230926 | 181200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20230926 | 181100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20230926 | 181000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20230926 | 180900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20230926 | 180800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20230926 | 180700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20230926 | 180600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20230926 | 180500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20230926 | 180400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20230926 | 180300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20230926 | 180200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20230926 | 180100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20230926 | 180000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20230926 | 175900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20230926 | 175800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20230926 | 175700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20230926 | 175600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20230926 | 175500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20230926 | 175400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20230926 | 175300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20230926 | 175200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20230926 | 175100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20230926 | 175000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 63 | 20230926 | 174900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20230926 | 174800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20230926 | 174700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20230926 | 174600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20230926 | 174500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20230926 | 174400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20230926 | 174300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20230926 | 174200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20230926 | 174100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20230926 | 174000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20230926 | 173900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20230926 | 173800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20230926 | 173700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20230926 | 173600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20230926 | 173500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20230926 | 173400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20230926 | 173300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20230926 | 173200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20230926 | 173100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20230926 | 173000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20230926 | 172900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20230926 | 172800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20230926 | 172700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20230926 | 172600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20230926 | 172500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20230926 | 172400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20230926 | 172300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20230926 | 172200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20230926 | 172100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20230926 | 172000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 93 | 20230926 | 171900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20230926 | 171800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20230926 | 171700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20230926 | 171600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20230926 | 171500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20230926 | 171400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20230926 | 171300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20230926 | 171200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20230926 | 171100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20230926 | 171000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20230926 | 170900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20230926 | 170800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20230926 | 170700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20230926 | 170600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20230926 | 170500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20230926 | 170400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20230926 | 170300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20230926 | 170200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20230926 | 170100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20230926 | 170000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20230926 | 165900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20230926 | 165800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20230926 | 165700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20230926 | 165600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20230926 | 165500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20230926 | 165400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20230926 | 165300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20230926 | 165200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20230926 | 165100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20230926 | 165000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 123 | 20230926 | 164900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20230926 | 164800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20230926 | 164700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20230926 | 164600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20230926 | 164500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20230926 | 164400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20230926 | 164300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20230926 | 164200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20230926 | 164100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20230926 | 164000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20230926 | 163900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20230926 | 163800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20230926 | 163700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20230926 | 163600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20230926 | 163500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20230926 | 163400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20230926 | 163300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20230926 | 163200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20230926 | 163100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20230926 | 163000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20230926 | 162900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20230926 | 162800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20230926 | 162700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20230926 | 162600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20230926 | 162500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20230926 | 162400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20230926 | 162300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20230926 | 162200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20230926 | 162100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20230926 | 162000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 153 | 20230926 | 161900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20230926 | 161800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20230926 | 161700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20230926 | 161600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20230926 | 161500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20230926 | 161400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20230926 | 161300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20230926 | 161200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20230926 | 161100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20230926 | 161000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20230926 | 160900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20230926 | 160800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20230926 | 160700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20230926 | 160600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20230926 | 160500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20230926 | 160400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20230926 | 160300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20230926 | 160200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20230926 | 160100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20230926 | 160000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20230926 | 155900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20230926 | 155800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20230926 | 155700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20230926 | 155600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20230926 | 155500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20230926 | 155400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20230926 | 155300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20230926 | 155200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20230926 | 155100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20230926 | 155000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 183 | 20230926 | 154900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20230926 | 154800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20230926 | 154700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20230926 | 154600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20230926 | 154500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20230926 | 154400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20230926 | 154300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20230926 | 154200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20230926 | 154100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20230926 | 154000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20230926 | 153900 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20230926 | 153800 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20230926 | 153700 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 196 | 20230926 | 153600 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 197 | 20230926 | 153500 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 198 | 20230926 | 153400 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 199 | 20230926 | 153300 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 200 | 20230926 | 153200 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 201 | 20230926 | 153100 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 0 |
| 202 | 20230926 | 153000 | 1318243130 | 4895 | 4895 | 4895 | 4895 | 5473 |
| 203 | 20230926 | 152900 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 204 | 20230926 | 152800 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 205 | 20230926 | 152700 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 206 | 20230926 | 152600 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 207 | 20230926 | 152500 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 208 | 20230926 | 152400 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 209 | 20230926 | 152300 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 210 | 20230926 | 152200 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 211 | 20230926 | 152100 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 212 | 20230926 | 152000 | 1291452795 | 4950 | 4950 | 4950 | 4950 | 0 |
| 213 | 20230926 | 151900 | 1291452795 | 4950 | 4925 | 4980 | 4850 | 13925 |
| 214 | 20230926 | 151800 | 1222377420 | 4845 | 4935 | 4935 | 4845 | 705 |
| 215 | 20230926 | 151700 | 1218961605 | 4845 | 4915 | 4940 | 4845 | 2701 |
| 216 | 20230926 | 151600 | 1205798555 | 4915 | 4900 | 4960 | 4890 | 12175 |
| 217 | 20230926 | 151500 | 1145876545 | 4900 | 4870 | 4900 | 4860 | 9454 |
| 218 | 20230926 | 151400 | 1099682850 | 4880 | 4875 | 4880 | 4875 | 375 |
| 219 | 20230926 | 151300 | 1097853350 | 4870 | 4875 | 4875 | 4865 | 919 |
| 220 | 20230926 | 151200 | 1093377215 | 4880 | 4880 | 4880 | 4880 | 70 |
| 221 | 20230926 | 151100 | 1093035615 | 4880 | 4890 | 4890 | 4880 | 191 |
| 222 | 20230926 | 151000 | 1092103045 | 4890 | 4895 | 4895 | 4890 | 862 |
| 223 | 20230926 | 150900 | 1087883815 | 4895 | 4895 | 4895 | 4895 | 10 |
| 224 | 20230926 | 150800 | 1087834865 | 4905 | 4900 | 4905 | 4900 | 381 |
| 225 | 20230926 | 150700 | 1085966210 | 4905 | 4920 | 4920 | 4905 | 1496 |
| 226 | 20230926 | 150600 | 1078621400 | 4920 | 4920 | 4920 | 4920 | 1312 |
| 227 | 20230926 | 150500 | 1072166360 | 4920 | 4920 | 4920 | 4920 | 0 |
| 228 | 20230926 | 150400 | 1072166360 | 4920 | 4920 | 4920 | 4920 | 1100 |
| 229 | 20230926 | 150300 | 1066754360 | 4920 | 4925 | 4925 | 4920 | 1050 |
| 230 | 20230926 | 150200 | 1061587730 | 4920 | 4920 | 4920 | 4920 | 0 |
| 231 | 20230926 | 150100 | 1061587730 | 4920 | 4920 | 4920 | 4920 | 5 |
| 232 | 20230926 | 150000 | 1061563130 | 4920 | 4920 | 4920 | 4920 | 435 |
| 233 | 20230926 | 145900 | 1059422930 | 4915 | 4915 | 4915 | 4915 | 120 |
| 234 | 20230926 | 145800 | 1058833130 | 4915 | 4915 | 4915 | 4915 | 541 |
| 235 | 20230926 | 145700 | 1056174115 | 4915 | 4915 | 4915 | 4915 | 0 |
| 236 | 20230926 | 145600 | 1056174115 | 4915 | 4915 | 4915 | 4915 | 20 |
| 237 | 20230926 | 145500 | 1056075815 | 4910 | 4910 | 4910 | 4910 | 2302 |
| 238 | 20230926 | 145400 | 1044772995 | 4910 | 4925 | 4925 | 4910 | 2087 |
| 239 | 20230926 | 145300 | 1034510420 | 4910 | 4910 | 4925 | 4910 | 103 |
| 240 | 20230926 | 145200 | 1034004660 | 4905 | 4905 | 4910 | 4905 | 600 |
| 241 | 20230926 | 145100 | 1031061560 | 4905 | 4940 | 4940 | 4905 | 633 |
| 242 | 20230926 | 145000 | 1027948495 | 4945 | 4945 | 4945 | 4945 | 91 |
| 243 | 20230926 | 144900 | 1027498500 | 4945 | 4975 | 4975 | 4945 | 1862 |
| 244 | 20230926 | 144800 | 1018277405 | 4980 | 4980 | 4980 | 4980 | 14 |
| 245 | 20230926 | 144700 | 1018207685 | 4980 | 4980 | 4980 | 4980 | 110 |
| 246 | 20230926 | 144600 | 1017659885 | 4980 | 4970 | 4980 | 4970 | 690 |
| 247 | 20230926 | 144500 | 1014227835 | 4980 | 4970 | 4980 | 4970 | 1994 |
| 248 | 20230926 | 144400 | 1004317545 | 4970 | 4970 | 4970 | 4970 | 565 |
| 249 | 20230926 | 144300 | 1001509495 | 4970 | 4970 | 4970 | 4970 | 280 |
| 250 | 20230926 | 144200 | 1000117895 | 4960 | 4960 | 4960 | 4960 | 752 |
| 251 | 20230926 | 144100 | 996387975 | 4960 | 4960 | 4960 | 4960 | 947 |
| 252 | 20230926 | 144000 | 991690855 | 4955 | 4955 | 4960 | 4955 | 3129 |
| 253 | 20230926 | 143900 | 976176425 | 4950 | 4950 | 4950 | 4950 | 60 |
| 254 | 20230926 | 143800 | 975879425 | 4950 | 4960 | 4960 | 4950 | 582 |
| 255 | 20230926 | 143700 | 972997595 | 4960 | 4945 | 4960 | 4945 | 8854 |
| 256 | 20230926 | 143600 | 929164140 | 4945 | 4945 | 4950 | 4945 | 3669 |
| 257 | 20230926 | 143500 | 911013560 | 4945 | 4940 | 4945 | 4940 | 2648 |
| 258 | 20230926 | 143400 | 897925050 | 4940 | 4935 | 4940 | 4930 | 4813 |
| 259 | 20230926 | 143300 | 874172620 | 4935 | 4910 | 4935 | 4910 | 5413 |
| 260 | 20230926 | 143200 | 847545685 | 4900 | 4900 | 4900 | 4900 | 0 |
| 261 | 20230926 | 143100 | 847545685 | 4900 | 4900 | 4900 | 4900 | 2100 |
| 262 | 20230926 | 143000 | 837255685 | 4900 | 4900 | 4900 | 4900 | 0 |
| 263 | 20230926 | 142900 | 837255685 | 4900 | 4900 | 4900 | 4900 | 0 |
| 264 | 20230926 | 142800 | 837255685 | 4900 | 4900 | 4900 | 4900 | 0 |
| 265 | 20230926 | 142700 | 837255685 | 4900 | 4900 | 4900 | 4900 | 601 |
| 266 | 20230926 | 142600 | 834310785 | 4900 | 4900 | 4900 | 4900 | 0 |
| 267 | 20230926 | 142500 | 834310785 | 4900 | 4900 | 4900 | 4900 | 0 |
| 268 | 20230926 | 142400 | 834310785 | 4900 | 4900 | 4900 | 4900 | 0 |
| 269 | 20230926 | 142300 | 834310785 | 4900 | 4895 | 4900 | 4895 | 3399 |
| 270 | 20230926 | 142200 | 817655710 | 4900 | 4900 | 4900 | 4900 | 0 |
| 271 | 20230926 | 142100 | 817655710 | 4900 | 4900 | 4900 | 4900 | 0 |
| 272 | 20230926 | 142000 | 817655710 | 4900 | 4900 | 4900 | 4900 | 0 |
| 273 | 20230926 | 141900 | 817655710 | 4900 | 4900 | 4900 | 4900 | 307 |
| 274 | 20230926 | 141800 | 816151410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 275 | 20230926 | 141700 | 816151410 | 4880 | 4880 | 4880 | 4880 | 12 |
| 276 | 20230926 | 141600 | 816092850 | 4875 | 4875 | 4875 | 4875 | 0 |
| 277 | 20230926 | 141500 | 816092850 | 4875 | 4875 | 4875 | 4875 | 1000 |
| 278 | 20230926 | 141400 | 811217850 | 4875 | 4875 | 4875 | 4875 | 0 |
| 279 | 20230926 | 141300 | 811217850 | 4875 | 4875 | 4875 | 4875 | 0 |
| 280 | 20230926 | 141200 | 811217850 | 4875 | 4875 | 4875 | 4875 | 2000 |
| 281 | 20230926 | 141100 | 801467850 | 4875 | 4875 | 4875 | 4875 | 0 |
| 282 | 20230926 | 141000 | 801467850 | 4875 | 4875 | 4875 | 4875 | 70 |
| 283 | 20230926 | 140900 | 801126600 | 4870 | 4870 | 4870 | 4870 | 0 |
| 284 | 20230926 | 140800 | 801126600 | 4870 | 4870 | 4870 | 4870 | 0 |
| 285 | 20230926 | 140700 | 801126600 | 4870 | 4870 | 4870 | 4870 | 3828 |
| 286 | 20230926 | 140600 | 782484240 | 4870 | 4870 | 4870 | 4870 | 0 |
| 287 | 20230926 | 140500 | 782484240 | 4870 | 4870 | 4870 | 4870 | 0 |
| 288 | 20230926 | 140400 | 782484240 | 4870 | 4870 | 4870 | 4865 | 34 |
| 289 | 20230926 | 140300 | 782318675 | 4870 | 4870 | 4870 | 4870 | 0 |
| 290 | 20230926 | 140200 | 782318675 | 4870 | 4870 | 4870 | 4870 | 541 |
| 291 | 20230926 | 140100 | 779684005 | 4870 | 4880 | 4880 | 4870 | 1033 |
| 292 | 20230926 | 140000 | 774647365 | 4880 | 4880 | 4880 | 4880 | 140 |
| 293 | 20230926 | 135900 | 773964165 | 4875 | 4875 | 4875 | 4875 | 0 |
| 294 | 20230926 | 135800 | 773964165 | 4875 | 4875 | 4875 | 4875 | 0 |
| 295 | 20230926 | 135700 | 773964165 | 4875 | 4875 | 4875 | 4875 | 0 |
| 296 | 20230926 | 135600 | 773964165 | 4875 | 4875 | 4875 | 4875 | 0 |
| 297 | 20230926 | 135500 | 773964165 | 4875 | 4875 | 4875 | 4875 | 0 |
| 298 | 20230926 | 135400 | 773964165 | 4875 | 4890 | 4890 | 4875 | 1364 |
| 299 | 20230926 | 135300 | 767303170 | 4890 | 4890 | 4890 | 4890 | 316 |
| 300 | 20230926 | 135200 | 765757930 | 4895 | 4895 | 4895 | 4895 | 171 |
| 301 | 20230926 | 135100 | 764920885 | 4895 | 4890 | 4895 | 4890 | 110 |
| 302 | 20230926 | 135000 | 764382590 | 4890 | 4890 | 4890 | 4890 | 1036 |
| 303 | 20230926 | 134900 | 759316550 | 4890 | 4890 | 4890 | 4890 | 0 |
| 304 | 20230926 | 134800 | 759316550 | 4890 | 4890 | 4890 | 4890 | 0 |
| 305 | 20230926 | 134700 | 759316550 | 4890 | 4890 | 4890 | 4890 | 21 |
| 306 | 20230926 | 134600 | 759213860 | 4895 | 4895 | 4895 | 4890 | 594 |
| 307 | 20230926 | 134500 | 756306245 | 4895 | 4900 | 4900 | 4895 | 2 |
| 308 | 20230926 | 134400 | 756296450 | 4900 | 4900 | 4900 | 4900 | 0 |
| 309 | 20230926 | 134300 | 756296450 | 4900 | 4900 | 4900 | 4900 | 0 |
| 310 | 20230926 | 134200 | 756296450 | 4900 | 4900 | 4900 | 4900 | 1990 |
| 311 | 20230926 | 134100 | 746545450 | 4895 | 4895 | 4895 | 4895 | 8 |
| 312 | 20230926 | 134000 | 746506290 | 4895 | 4900 | 4900 | 4895 | 5 |
| 313 | 20230926 | 133900 | 746481795 | 4900 | 4890 | 4900 | 4890 | 1996 |
| 314 | 20230926 | 133800 | 736707985 | 4890 | 4890 | 4890 | 4890 | 10 |
| 315 | 20230926 | 133700 | 736659085 | 4885 | 4885 | 4885 | 4885 | 0 |
| 316 | 20230926 | 133600 | 736659085 | 4885 | 4885 | 4885 | 4885 | 9 |
| 317 | 20230926 | 133500 | 736615120 | 4885 | 4885 | 4885 | 4885 | 404 |
| 318 | 20230926 | 133400 | 734641580 | 4885 | 4885 | 4885 | 4885 | 10 |
| 319 | 20230926 | 133300 | 734592730 | 4890 | 4890 | 4890 | 4890 | 51 |
| 320 | 20230926 | 133200 | 734343340 | 4890 | 4890 | 4890 | 4890 | 0 |
| 321 | 20230926 | 133100 | 734343340 | 4890 | 4890 | 4890 | 4890 | 50 |
| 322 | 20230926 | 133000 | 734098840 | 4895 | 4895 | 4895 | 4895 | 39 |
| 323 | 20230926 | 132900 | 733907935 | 4895 | 4900 | 4900 | 4895 | 596 |
| 324 | 20230926 | 132800 | 730987545 | 4900 | 4895 | 4900 | 4895 | 816 |
| 325 | 20230926 | 132700 | 726990695 | 4895 | 4895 | 4895 | 4895 | 528 |
| 326 | 20230926 | 132600 | 724406135 | 4895 | 4895 | 4895 | 4895 | 0 |
| 327 | 20230926 | 132500 | 724406135 | 4895 | 4895 | 4895 | 4895 | 0 |
| 328 | 20230926 | 132400 | 724406135 | 4895 | 4895 | 4895 | 4895 | 0 |
| 329 | 20230926 | 132300 | 724406135 | 4895 | 4895 | 4895 | 4895 | 21 |
| 330 | 20230926 | 132200 | 724303340 | 4895 | 4895 | 4895 | 4895 | 1 |
| 331 | 20230926 | 132100 | 724298445 | 4885 | 4890 | 4890 | 4885 | 512 |
| 332 | 20230926 | 132000 | 721795705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 333 | 20230926 | 131900 | 721795705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 334 | 20230926 | 131800 | 721795705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 335 | 20230926 | 131700 | 721795705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 336 | 20230926 | 131600 | 721795705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 337 | 20230926 | 131500 | 721795705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 338 | 20230926 | 131400 | 721795705 | 4885 | 4885 | 4885 | 4885 | 27 |
| 339 | 20230926 | 131300 | 721663810 | 4885 | 4885 | 4885 | 4885 | 200 |
| 340 | 20230926 | 131200 | 720686810 | 4880 | 4880 | 4880 | 4880 | 0 |
| 341 | 20230926 | 131100 | 720686810 | 4880 | 4880 | 4880 | 4880 | 0 |
| 342 | 20230926 | 131000 | 720686810 | 4880 | 4880 | 4880 | 4880 | 0 |
| 343 | 20230926 | 130900 | 720686810 | 4880 | 4880 | 4880 | 4880 | 276 |
| 344 | 20230926 | 130800 | 719339930 | 4885 | 4885 | 4885 | 4885 | 0 |
| 345 | 20230926 | 130700 | 719339930 | 4885 | 4885 | 4885 | 4885 | 0 |
| 346 | 20230926 | 130600 | 719339930 | 4885 | 4885 | 4885 | 4885 | 0 |
| 347 | 20230926 | 130500 | 719339930 | 4885 | 4885 | 4885 | 4885 | 0 |
| 348 | 20230926 | 130400 | 719339930 | 4885 | 4885 | 4885 | 4885 | 11 |
| 349 | 20230926 | 130300 | 719286195 | 4885 | 4885 | 4885 | 4885 | 23 |
| 350 | 20230926 | 130200 | 719173840 | 4885 | 4885 | 4885 | 4885 | 0 |
| 351 | 20230926 | 130100 | 719173840 | 4885 | 4885 | 4885 | 4885 | 0 |
| 352 | 20230926 | 130000 | 719173840 | 4885 | 4885 | 4885 | 4885 | 0 |
| 353 | 20230926 | 125900 | 719173840 | 4885 | 4885 | 4885 | 4885 | 0 |
| 354 | 20230926 | 125800 | 719173840 | 4885 | 4885 | 4885 | 4885 | 0 |
| 355 | 20230926 | 125700 | 719173840 | 4885 | 4885 | 4885 | 4885 | 51 |
| 356 | 20230926 | 125600 | 718924705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 357 | 20230926 | 125500 | 718924705 | 4885 | 4885 | 4885 | 4885 | 40 |
| 358 | 20230926 | 125400 | 718729305 | 4885 | 4885 | 4885 | 4885 | 10 |
| 359 | 20230926 | 125300 | 718680455 | 4885 | 4885 | 4885 | 4885 | 0 |
| 360 | 20230926 | 125200 | 718680455 | 4885 | 4885 | 4885 | 4885 | 746 |
| 361 | 20230926 | 125100 | 715036245 | 4890 | 4895 | 4895 | 4890 | 314 |
| 362 | 20230926 | 125000 | 713500535 | 4895 | 4895 | 4895 | 4895 | 0 |
| 363 | 20230926 | 124900 | 713500535 | 4895 | 4895 | 4895 | 4895 | 0 |
| 364 | 20230926 | 124800 | 713500535 | 4895 | 4895 | 4895 | 4895 | 133 |
| 365 | 20230926 | 124700 | 712849500 | 4890 | 4890 | 4890 | 4890 | 37 |
| 366 | 20230926 | 124600 | 712668570 | 4890 | 4890 | 4890 | 4890 | 520 |
| 367 | 20230926 | 124500 | 710125770 | 4890 | 4890 | 4890 | 4890 | 50 |
| 368 | 20230926 | 124400 | 709881270 | 4885 | 4885 | 4885 | 4885 | 54 |
| 369 | 20230926 | 124300 | 709617480 | 4885 | 4885 | 4885 | 4885 | 0 |
| 370 | 20230926 | 124200 | 709617480 | 4885 | 4885 | 4885 | 4885 | 8 |
| 371 | 20230926 | 124100 | 709578400 | 4885 | 4885 | 4885 | 4885 | 24 |
| 372 | 20230926 | 124000 | 709461160 | 4885 | 4885 | 4885 | 4885 | 212 |
| 373 | 20230926 | 123900 | 708425540 | 4885 | 4900 | 4900 | 4885 | 445 |
| 374 | 20230926 | 123800 | 706249385 | 4900 | 4900 | 4900 | 4900 | 0 |
| 375 | 20230926 | 123700 | 706249385 | 4900 | 4905 | 4905 | 4900 | 237 |
| 376 | 20230926 | 123600 | 705087775 | 4905 | 4905 | 4905 | 4905 | 58 |
| 377 | 20230926 | 123500 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 378 | 20230926 | 123400 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 379 | 20230926 | 123300 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 380 | 20230926 | 123200 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 381 | 20230926 | 123100 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 382 | 20230926 | 123000 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 383 | 20230926 | 122900 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 384 | 20230926 | 122800 | 704803285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 385 | 20230926 | 122700 | 704803285 | 4915 | 4915 | 4915 | 4915 | 6 |
| 386 | 20230926 | 122600 | 704773795 | 4920 | 4920 | 4920 | 4920 | 0 |
| 387 | 20230926 | 122500 | 704773795 | 4920 | 4920 | 4920 | 4920 | 0 |
| 388 | 20230926 | 122400 | 704773795 | 4920 | 4920 | 4920 | 4920 | 45 |
| 389 | 20230926 | 122300 | 704552395 | 4920 | 4910 | 4920 | 4910 | 802 |
| 390 | 20230926 | 122200 | 700612660 | 4910 | 4910 | 4910 | 4910 | 30 |
| 391 | 20230926 | 122100 | 700465360 | 4910 | 4910 | 4910 | 4910 | 101 |
| 392 | 20230926 | 122000 | 699969450 | 4910 | 4910 | 4910 | 4910 | 2066 |
| 393 | 20230926 | 121900 | 689825390 | 4910 | 4910 | 4910 | 4910 | 100 |
| 394 | 20230926 | 121800 | 689334390 | 4910 | 4910 | 4910 | 4910 | 301 |
| 395 | 20230926 | 121700 | 687856480 | 4910 | 4910 | 4910 | 4910 | 3425 |
| 396 | 20230926 | 121600 | 671039730 | 4910 | 4910 | 4910 | 4910 | 0 |
| 397 | 20230926 | 121500 | 671039730 | 4910 | 4905 | 4910 | 4905 | 2500 |
| 398 | 20230926 | 121400 | 658765565 | 4885 | 4885 | 4885 | 4885 | 0 |
| 399 | 20230926 | 121300 | 658765565 | 4885 | 4895 | 4895 | 4885 | 458 |
| 400 | 20230926 | 121200 | 656525255 | 4895 | 4895 | 4895 | 4895 | 14 |
| 401 | 20230926 | 121100 | 656456725 | 4895 | 4895 | 4895 | 4895 | 400 |
| 402 | 20230926 | 121000 | 654498725 | 4895 | 4895 | 4895 | 4895 | 0 |
| 403 | 20230926 | 120900 | 654498725 | 4895 | 4900 | 4900 | 4895 | 12 |
| 404 | 20230926 | 120800 | 654439930 | 4910 | 4910 | 4910 | 4910 | 2 |
| 405 | 20230926 | 120700 | 654430110 | 4910 | 4905 | 4910 | 4905 | 61 |
| 406 | 20230926 | 120600 | 654130655 | 4910 | 4910 | 4910 | 4910 | 10 |
| 407 | 20230926 | 120500 | 654081555 | 4915 | 4915 | 4915 | 4915 | 0 |
| 408 | 20230926 | 120400 | 654081555 | 4915 | 4915 | 4915 | 4915 | 1 |
| 409 | 20230926 | 120300 | 654076640 | 4895 | 4895 | 4895 | 4895 | 80 |
| 410 | 20230926 | 120200 | 653685040 | 4895 | 4910 | 4910 | 4895 | 232 |
| 411 | 20230926 | 120100 | 652548900 | 4910 | 4910 | 4910 | 4910 | 410 |
| 412 | 20230926 | 120000 | 650535800 | 4915 | 4915 | 4915 | 4915 | 0 |
| 413 | 20230926 | 115900 | 650535800 | 4915 | 4915 | 4915 | 4915 | 0 |
| 414 | 20230926 | 115800 | 650535800 | 4915 | 4915 | 4915 | 4915 | 99 |
| 415 | 20230926 | 115700 | 650049215 | 4920 | 4920 | 4920 | 4920 | 60 |
| 416 | 20230926 | 115600 | 649754015 | 4915 | 4915 | 4915 | 4915 | 0 |
| 417 | 20230926 | 115500 | 649754015 | 4915 | 4925 | 4925 | 4915 | 302 |
| 418 | 20230926 | 115400 | 648267485 | 4925 | 4925 | 4925 | 4925 | 11 |
| 419 | 20230926 | 115300 | 648213310 | 4940 | 4940 | 4940 | 4940 | 50 |
| 420 | 20230926 | 115200 | 647966310 | 4925 | 4920 | 4940 | 4920 | 54 |
| 421 | 20230926 | 115100 | 647699615 | 4940 | 4920 | 4945 | 4920 | 5125 |
| 422 | 20230926 | 115000 | 622412665 | 4920 | 4920 | 4920 | 4920 | 100 |
| 423 | 20230926 | 114900 | 621920665 | 4915 | 4915 | 4915 | 4915 | 20 |
| 424 | 20230926 | 114800 | 621822365 | 4915 | 4920 | 4920 | 4915 | 150 |
| 425 | 20230926 | 114700 | 621084615 | 4915 | 4905 | 4920 | 4905 | 431 |
| 426 | 20230926 | 114600 | 618964695 | 4900 | 4910 | 4910 | 4900 | 463 |
| 427 | 20230926 | 114500 | 616695155 | 4910 | 4895 | 4910 | 4895 | 964 |
| 428 | 20230926 | 114400 | 611970835 | 4895 | 4895 | 4895 | 4895 | 1997 |
| 429 | 20230926 | 114300 | 602195520 | 4870 | 4870 | 4870 | 4870 | 0 |
| 430 | 20230926 | 114200 | 602195520 | 4870 | 4870 | 4870 | 4870 | 0 |
| 431 | 20230926 | 114100 | 602195520 | 4870 | 4870 | 4870 | 4870 | 0 |
| 432 | 20230926 | 114000 | 602195520 | 4870 | 4870 | 4870 | 4870 | 0 |
| 433 | 20230926 | 113900 | 602195520 | 4870 | 4870 | 4870 | 4870 | 1 |
| 434 | 20230926 | 113800 | 602190650 | 4870 | 4870 | 4870 | 4870 | 272 |
| 435 | 20230926 | 113700 | 600866010 | 4900 | 4875 | 4900 | 4875 | 15001 |
| 436 | 20230926 | 113600 | 527372400 | 4875 | 4875 | 4875 | 4875 | 0 |
| 437 | 20230926 | 113500 | 527372400 | 4875 | 4870 | 4875 | 4870 | 218 |
| 438 | 20230926 | 113400 | 526310735 | 4870 | 4855 | 4870 | 4855 | 212 |
| 439 | 20230926 | 113300 | 525278310 | 4870 | 4870 | 4870 | 4870 | 0 |
| 440 | 20230926 | 113200 | 525278310 | 4870 | 4870 | 4870 | 4870 | 0 |
| 441 | 20230926 | 113100 | 525278310 | 4870 | 4870 | 4870 | 4870 | 0 |
| 442 | 20230926 | 113000 | 525278310 | 4870 | 4870 | 4870 | 4870 | 750 |
| 443 | 20230926 | 112900 | 521625810 | 4870 | 4870 | 4870 | 4870 | 30 |
| 444 | 20230926 | 112800 | 521479710 | 4875 | 4875 | 4875 | 4875 | 19 |
| 445 | 20230926 | 112700 | 521387085 | 4875 | 4875 | 4875 | 4875 | 0 |
| 446 | 20230926 | 112600 | 521387085 | 4875 | 4875 | 4875 | 4875 | 142 |
| 447 | 20230926 | 112500 | 520694835 | 4875 | 4875 | 4875 | 4875 | 0 |
| 448 | 20230926 | 112400 | 520694835 | 4875 | 4880 | 4880 | 4875 | 256 |
| 449 | 20230926 | 112300 | 519445785 | 4885 | 4885 | 4885 | 4885 | 0 |
| 450 | 20230926 | 112200 | 519445785 | 4885 | 4885 | 4885 | 4885 | 15 |
| 451 | 20230926 | 112100 | 519372510 | 4885 | 4885 | 4885 | 4885 | 0 |
| 452 | 20230926 | 112000 | 519372510 | 4885 | 4885 | 4885 | 4885 | 0 |
| 453 | 20230926 | 111900 | 519372510 | 4885 | 4885 | 4885 | 4885 | 0 |
| 454 | 20230926 | 111800 | 519372510 | 4885 | 4885 | 4885 | 4885 | 200 |
| 455 | 20230926 | 111700 | 518395510 | 4900 | 4900 | 4900 | 4900 | 0 |
| 456 | 20230926 | 111600 | 518395510 | 4900 | 4900 | 4900 | 4900 | 0 |
| 457 | 20230926 | 111500 | 518395510 | 4900 | 4900 | 4900 | 4900 | 4472 |
| 458 | 20230926 | 111400 | 496482710 | 4900 | 4900 | 4900 | 4900 | 2276 |
| 459 | 20230926 | 111300 | 485330310 | 4900 | 4895 | 4900 | 4895 | 4835 |
| 460 | 20230926 | 111200 | 461641305 | 4895 | 4895 | 4895 | 4895 | 1000 |
| 461 | 20230926 | 111100 | 456746305 | 4875 | 4875 | 4875 | 4875 | 1 |
| 462 | 20230926 | 111000 | 456741430 | 4900 | 4900 | 4900 | 4900 | 0 |
| 463 | 20230926 | 110900 | 456741430 | 4900 | 4900 | 4900 | 4900 | 180 |
| 464 | 20230926 | 110800 | 455859430 | 4900 | 4870 | 4900 | 4870 | 9300 |
| 465 | 20230926 | 110700 | 410441650 | 4870 | 4865 | 4870 | 4865 | 3000 |
| 466 | 20230926 | 110600 | 395833040 | 4865 | 4865 | 4865 | 4865 | 326 |
| 467 | 20230926 | 110500 | 394247050 | 4865 | 4865 | 4865 | 4865 | 0 |
| 468 | 20230926 | 110400 | 394247050 | 4865 | 4865 | 4865 | 4865 | 1934 |
| 469 | 20230926 | 110300 | 384838140 | 4875 | 4875 | 4875 | 4875 | 0 |
| 470 | 20230926 | 110200 | 384838140 | 4875 | 4875 | 4875 | 4875 | 0 |
| 471 | 20230926 | 110100 | 384838140 | 4875 | 4875 | 4875 | 4875 | 0 |
| 472 | 20230926 | 110000 | 384838140 | 4875 | 4875 | 4875 | 4875 | 0 |
| 473 | 20230926 | 105900 | 384838140 | 4875 | 4875 | 4875 | 4875 | 1 |
| 474 | 20230926 | 105800 | 384833265 | 4875 | 4875 | 4875 | 4875 | 1293 |
| 475 | 20230926 | 105700 | 378529890 | 4880 | 4880 | 4880 | 4880 | 0 |
| 476 | 20230926 | 105600 | 378529890 | 4880 | 4875 | 4880 | 4875 | 853 |
| 477 | 20230926 | 105500 | 374368285 | 4865 | 4865 | 4865 | 4865 | 66 |
| 478 | 20230926 | 105400 | 374047195 | 4865 | 4850 | 4865 | 4845 | 130 |
| 479 | 20230926 | 105300 | 373415330 | 4850 | 4850 | 4850 | 4850 | 1253 |
| 480 | 20230926 | 105200 | 367338280 | 4855 | 4850 | 4855 | 4850 | 195 |
| 481 | 20230926 | 105100 | 366391805 | 4850 | 4850 | 4850 | 4850 | 0 |
| 482 | 20230926 | 105000 | 366391805 | 4850 | 4850 | 4850 | 4850 | 10 |
| 483 | 20230926 | 104900 | 366343305 | 4860 | 4860 | 4860 | 4860 | 0 |
| 484 | 20230926 | 104800 | 366343305 | 4860 | 4860 | 4860 | 4860 | 0 |
| 485 | 20230926 | 104700 | 366343305 | 4860 | 4870 | 4870 | 4860 | 627 |
| 486 | 20230926 | 104600 | 363294865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 487 | 20230926 | 104500 | 363294865 | 4870 | 4880 | 4880 | 4870 | 1050 |
| 488 | 20230926 | 104400 | 358171365 | 4880 | 4880 | 4880 | 4880 | 0 |
| 489 | 20230926 | 104300 | 358171365 | 4880 | 4880 | 4880 | 4880 | 1000 |
| 490 | 20230926 | 104200 | 353291365 | 4870 | 4870 | 4870 | 4870 | 82 |
| 491 | 20230926 | 104100 | 352892025 | 4880 | 4880 | 4880 | 4880 | 0 |
| 492 | 20230926 | 104000 | 352892025 | 4880 | 4880 | 4880 | 4880 | 50 |
| 493 | 20230926 | 103900 | 352648025 | 4880 | 4885 | 4885 | 4865 | 1544 |
| 494 | 20230926 | 103800 | 345113080 | 4880 | 4880 | 4880 | 4880 | 156 |
| 495 | 20230926 | 103700 | 344351800 | 4880 | 4875 | 4880 | 4875 | 256 |
| 496 | 20230926 | 103600 | 343103395 | 4865 | 4865 | 4865 | 4865 | 0 |
| 497 | 20230926 | 103500 | 343103395 | 4865 | 4865 | 4865 | 4865 | 1193 |
| 498 | 20230926 | 103400 | 337299450 | 4865 | 4865 | 4865 | 4865 | 0 |
| 499 | 20230926 | 103300 | 337299450 | 4865 | 4865 | 4865 | 4865 | 0 |
| 500 | 20230926 | 103200 | 337299450 | 4865 | 4865 | 4865 | 4865 | 100 |
| 501 | 20230926 | 103100 | 336812950 | 4865 | 4870 | 4870 | 4865 | 120 |
| 502 | 20230926 | 103000 | 336229060 | 4870 | 4870 | 4870 | 4870 | 1 |
| 503 | 20230926 | 102900 | 336224190 | 4880 | 4880 | 4880 | 4880 | 100 |
| 504 | 20230926 | 102800 | 335736190 | 4875 | 4875 | 4875 | 4875 | 0 |
| 505 | 20230926 | 102700 | 335736190 | 4875 | 4875 | 4875 | 4875 | 61 |
| 506 | 20230926 | 102600 | 335438815 | 4870 | 4870 | 4870 | 4870 | 0 |
| 507 | 20230926 | 102500 | 335438815 | 4870 | 4860 | 4870 | 4860 | 467 |
| 508 | 20230926 | 102400 | 333165735 | 4860 | 4860 | 4860 | 4860 | 0 |
| 509 | 20230926 | 102300 | 333165735 | 4860 | 4860 | 4860 | 4860 | 0 |
| 510 | 20230926 | 102200 | 333165735 | 4860 | 4860 | 4860 | 4860 | 290 |
| 511 | 20230926 | 102100 | 331756335 | 4860 | 4860 | 4860 | 4860 | 237 |
| 512 | 20230926 | 102000 | 330604515 | 4860 | 4860 | 4860 | 4860 | 0 |
| 513 | 20230926 | 101900 | 330604515 | 4860 | 4860 | 4860 | 4860 | 0 |
| 514 | 20230926 | 101800 | 330604515 | 4860 | 4850 | 4860 | 4840 | 173 |
| 515 | 20230926 | 101700 | 329765995 | 4855 | 4855 | 4855 | 4855 | 4 |
| 516 | 20230926 | 101600 | 329746575 | 4860 | 4850 | 4860 | 4850 | 124 |
| 517 | 20230926 | 101500 | 329145165 | 4865 | 4865 | 4865 | 4865 | 0 |
| 518 | 20230926 | 101400 | 329145165 | 4865 | 4865 | 4865 | 4865 | 0 |
| 519 | 20230926 | 101300 | 329145165 | 4865 | 4865 | 4865 | 4865 | 0 |
| 520 | 20230926 | 101200 | 329145165 | 4865 | 4860 | 4865 | 4860 | 94 |
| 521 | 20230926 | 101100 | 328688030 | 4865 | 4865 | 4865 | 4865 | 1005 |
| 522 | 20230926 | 101000 | 323798705 | 4870 | 4870 | 4870 | 4870 | 0 |
| 523 | 20230926 | 100900 | 323798705 | 4870 | 4870 | 4870 | 4870 | 0 |
| 524 | 20230926 | 100800 | 323798705 | 4870 | 4870 | 4870 | 4870 | 0 |
| 525 | 20230926 | 100700 | 323798705 | 4870 | 4870 | 4870 | 4870 | 0 |
| 526 | 20230926 | 100600 | 323798705 | 4870 | 4870 | 4870 | 4870 | 257 |
| 527 | 20230926 | 100500 | 322547115 | 4870 | 4870 | 4870 | 4870 | 0 |
| 528 | 20230926 | 100400 | 322547115 | 4870 | 4850 | 4870 | 4850 | 139 |
| 529 | 20230926 | 100300 | 321870885 | 4820 | 4825 | 4825 | 4820 | 401 |
| 530 | 20230926 | 100200 | 319937880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 531 | 20230926 | 100100 | 319937880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 532 | 20230926 | 100000 | 319937880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 533 | 20230926 | 095900 | 319937880 | 4815 | 4815 | 4815 | 4815 | 100 |
| 534 | 20230926 | 095800 | 319456380 | 4810 | 4810 | 4810 | 4810 | 1 |
| 535 | 20230926 | 095700 | 319451570 | 4810 | 4815 | 4815 | 4810 | 160 |
| 536 | 20230926 | 095600 | 318681600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 537 | 20230926 | 095500 | 318681600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 538 | 20230926 | 095400 | 318681600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 539 | 20230926 | 095300 | 318681600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 540 | 20230926 | 095200 | 318681600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 541 | 20230926 | 095100 | 318681600 | 4810 | 4810 | 4870 | 4810 | 1507 |
| 542 | 20230926 | 095000 | 311378090 | 4810 | 4810 | 4810 | 4810 | 2720 |
| 543 | 20230926 | 094900 | 298294890 | 4810 | 4810 | 4810 | 4810 | 59 |
| 544 | 20230926 | 094800 | 298011100 | 4815 | 4815 | 4815 | 4815 | 17 |
| 545 | 20230926 | 094700 | 297929245 | 4810 | 4820 | 4820 | 4810 | 699 |
| 546 | 20230926 | 094600 | 294563420 | 4820 | 4820 | 4820 | 4820 | 660 |
| 547 | 20230926 | 094500 | 291382220 | 4820 | 4820 | 4820 | 4820 | 0 |
| 548 | 20230926 | 094400 | 291382220 | 4820 | 4820 | 4820 | 4820 | 250 |
| 549 | 20230926 | 094300 | 290177220 | 4820 | 4820 | 4820 | 4820 | 0 |
| 550 | 20230926 | 094200 | 290177220 | 4820 | 4820 | 4820 | 4820 | 29 |
| 551 | 20230926 | 094100 | 290037440 | 4820 | 4820 | 4820 | 4820 | 2013 |
| 552 | 20230926 | 094000 | 280334780 | 4820 | 4820 | 4820 | 4820 | 7 |
| 553 | 20230926 | 093900 | 280301040 | 4820 | 4820 | 4820 | 4820 | 0 |
| 554 | 20230926 | 093800 | 280301040 | 4820 | 4820 | 4820 | 4820 | 100 |
| 555 | 20230926 | 093700 | 279819040 | 4820 | 4825 | 4825 | 4820 | 18 |
| 556 | 20230926 | 093600 | 279732250 | 4820 | 4820 | 4820 | 4820 | 0 |
| 557 | 20230926 | 093500 | 279732250 | 4820 | 4820 | 4820 | 4820 | 1 |
| 558 | 20230926 | 093400 | 279727430 | 4840 | 4840 | 4840 | 4840 | 0 |
| 559 | 20230926 | 093300 | 279727430 | 4840 | 4840 | 4840 | 4840 | 0 |
| 560 | 20230926 | 093200 | 279727430 | 4840 | 4840 | 4840 | 4840 | 0 |
| 561 | 20230926 | 093100 | 279727430 | 4840 | 4825 | 4840 | 4825 | 502 |
| 562 | 20230926 | 093000 | 277302610 | 4810 | 4810 | 4810 | 4810 | 75 |
| 563 | 20230926 | 092900 | 276941860 | 4805 | 4815 | 4815 | 4805 | 4000 |
| 564 | 20230926 | 092800 | 257718850 | 4840 | 4840 | 4840 | 4840 | 1 |
| 565 | 20230926 | 092700 | 257714010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 566 | 20230926 | 092600 | 257714010 | 4840 | 4840 | 4840 | 4840 | 14 |
| 567 | 20230926 | 092500 | 257646250 | 4840 | 4840 | 4840 | 4840 | 0 |
| 568 | 20230926 | 092400 | 257646250 | 4840 | 4840 | 4840 | 4840 | 382 |
| 569 | 20230926 | 092300 | 255797370 | 4840 | 4850 | 4850 | 4840 | 2408 |
| 570 | 20230926 | 092200 | 244120170 | 4865 | 4865 | 4865 | 4865 | 0 |
| 571 | 20230926 | 092100 | 244120170 | 4865 | 4860 | 4875 | 4860 | 2836 |
| 572 | 20230926 | 092000 | 230324140 | 4850 | 4850 | 4850 | 4850 | 300 |
| 573 | 20230926 | 091900 | 228869140 | 4845 | 4845 | 4845 | 4845 | 200 |
| 574 | 20230926 | 091800 | 227900140 | 4845 | 4890 | 4890 | 4845 | 639 |
| 575 | 20230926 | 091700 | 224801115 | 4895 | 4860 | 4895 | 4845 | 3434 |
| 576 | 20230926 | 091600 | 208080840 | 4860 | 4890 | 4895 | 4860 | 2193 |
| 577 | 20230926 | 091500 | 197399695 | 4895 | 4875 | 4900 | 4875 | 361 |
| 578 | 20230926 | 091400 | 195632205 | 4900 | 4880 | 4900 | 4860 | 2833 |
| 579 | 20230926 | 091300 | 181795530 | 4860 | 4855 | 4880 | 4855 | 3495 |
| 580 | 20230926 | 091200 | 164800530 | 4855 | 4840 | 4855 | 4840 | 332 |
| 581 | 20230926 | 091100 | 163189685 | 4840 | 4840 | 4840 | 4840 | 3 |
| 582 | 20230926 | 091000 | 163175165 | 4805 | 4805 | 4805 | 4805 | 100 |
| 583 | 20230926 | 090900 | 162694665 | 4800 | 4820 | 4860 | 4800 | 1262 |
| 584 | 20230926 | 090800 | 156610060 | 4800 | 4800 | 4800 | 4800 | 0 |
| 585 | 20230926 | 090700 | 156610060 | 4800 | 4790 | 4800 | 4790 | 596 |
| 586 | 20230926 | 090600 | 153755120 | 4785 | 4825 | 4825 | 4785 | 600 |
| 587 | 20230926 | 090500 | 150880120 | 4825 | 4825 | 4825 | 4825 | 50 |
| 588 | 20230926 | 090400 | 150638870 | 4825 | 4830 | 4835 | 4825 | 1129 |
| 589 | 20230926 | 090300 | 145186095 | 4830 | 4805 | 4830 | 4805 | 2854 |
| 590 | 20230926 | 090200 | 131426600 | 4770 | 4810 | 4830 | 4770 | 6591 |
| 591 | 20230926 | 090100 | 99834630 | 4830 | 4855 | 4855 | 4810 | 11419 |
| 592 | 20230926 | 090000 | 44409780 | 4860 | 4950 | 4950 | 4855 | 9094 |