30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 3 | 20230926 | 190200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230926 | 190100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230926 | 190000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230926 | 185900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230926 | 185800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230926 | 185700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230926 | 185600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230926 | 185500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230926 | 185400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230926 | 185300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230926 | 185200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230926 | 185100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230926 | 185000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230926 | 184900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230926 | 184800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230926 | 184700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230926 | 184600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230926 | 184500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230926 | 184400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230926 | 184300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230926 | 184200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230926 | 184100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230926 | 184000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230926 | 183900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230926 | 183800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230926 | 183700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230926 | 183600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230926 | 183500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230926 | 183400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230926 | 183300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 33 | 20230926 | 183200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230926 | 183100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230926 | 183000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230926 | 182900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230926 | 182800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230926 | 182700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230926 | 182600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230926 | 182500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230926 | 182400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230926 | 182300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230926 | 182200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230926 | 182100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230926 | 182000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230926 | 181900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230926 | 181800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230926 | 181700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230926 | 181600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230926 | 181500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230926 | 181400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230926 | 181300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230926 | 181200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230926 | 181100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230926 | 181000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230926 | 180900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230926 | 180800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230926 | 180700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230926 | 180600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230926 | 180500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230926 | 180400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230926 | 180300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 63 | 20230926 | 180200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230926 | 180100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230926 | 180000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230926 | 175900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230926 | 175800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230926 | 175700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230926 | 175600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230926 | 175500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230926 | 175400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230926 | 175300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230926 | 175200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230926 | 175100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230926 | 175000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230926 | 174900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230926 | 174800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230926 | 174700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230926 | 174600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230926 | 174500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230926 | 174400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230926 | 174300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230926 | 174200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230926 | 174100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230926 | 174000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230926 | 173900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230926 | 173800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230926 | 173700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230926 | 173600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230926 | 173500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230926 | 173400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230926 | 173300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 93 | 20230926 | 173200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230926 | 173100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230926 | 173000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230926 | 172900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230926 | 172800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230926 | 172700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230926 | 172600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230926 | 172500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230926 | 172400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230926 | 172300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230926 | 172200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230926 | 172100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230926 | 172000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230926 | 171900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230926 | 171800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230926 | 171700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230926 | 171600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230926 | 171500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230926 | 171400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230926 | 171300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230926 | 171200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230926 | 171100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230926 | 171000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230926 | 170900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230926 | 170800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230926 | 170700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230926 | 170600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230926 | 170500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230926 | 170400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230926 | 170300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 123 | 20230926 | 170200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230926 | 170100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230926 | 170000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230926 | 165900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230926 | 165800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230926 | 165700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230926 | 165600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230926 | 165500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230926 | 165400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230926 | 165300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230926 | 165200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230926 | 165100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230926 | 165000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230926 | 164900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230926 | 164800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230926 | 164700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230926 | 164600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230926 | 164500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230926 | 164400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230926 | 164300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230926 | 164200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230926 | 164100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230926 | 164000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230926 | 163900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230926 | 163800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230926 | 163700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230926 | 163600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230926 | 163500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230926 | 163400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230926 | 163300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 153 | 20230926 | 163200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230926 | 163100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230926 | 163000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230926 | 162900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230926 | 162800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230926 | 162700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230926 | 162600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230926 | 162500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230926 | 162400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230926 | 162300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230926 | 162200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230926 | 162100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230926 | 162000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230926 | 161900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230926 | 161800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230926 | 161700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230926 | 161600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230926 | 161500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230926 | 161400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230926 | 161300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230926 | 161200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230926 | 161100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230926 | 161000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230926 | 160900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230926 | 160800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230926 | 160700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230926 | 160600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230926 | 160500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230926 | 160400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230926 | 160300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 183 | 20230926 | 160200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230926 | 160100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230926 | 160000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230926 | 155900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230926 | 155800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230926 | 155700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230926 | 155600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230926 | 155500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230926 | 155400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230926 | 155300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230926 | 155200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230926 | 155100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230926 | 155000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230926 | 154900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230926 | 154800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230926 | 154700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230926 | 154600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230926 | 154500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230926 | 154400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230926 | 154300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230926 | 154200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230926 | 154100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230926 | 154000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230926 | 153900 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230926 | 153800 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230926 | 153700 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230926 | 153600 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230926 | 153500 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230926 | 153400 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230926 | 153300 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 213 | 20230926 | 153200 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20230926 | 153100 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20230926 | 153000 | 1735532515 | 3720 | 3720 | 3720 | 3720 | 11375 |
| 216 | 20230926 | 152900 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20230926 | 152800 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20230926 | 152700 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20230926 | 152600 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20230926 | 152500 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20230926 | 152400 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20230926 | 152300 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20230926 | 152200 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20230926 | 152100 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20230926 | 152000 | 1693217515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20230926 | 151900 | 1693217515 | 3735 | 3730 | 3735 | 3725 | 1153 |
| 227 | 20230926 | 151800 | 1688917570 | 3730 | 3730 | 3730 | 3725 | 747 |
| 228 | 20230926 | 151700 | 1686133260 | 3730 | 3735 | 3735 | 3730 | 9 |
| 229 | 20230926 | 151600 | 1686099655 | 3735 | 3730 | 3735 | 3720 | 3529 |
| 230 | 20230926 | 151500 | 1672950075 | 3735 | 3730 | 3735 | 3730 | 1341 |
| 231 | 20230926 | 151400 | 1667945140 | 3725 | 3725 | 3725 | 3725 | 752 |
| 232 | 20230926 | 151300 | 1665143940 | 3730 | 3730 | 3730 | 3725 | 571 |
| 233 | 20230926 | 151200 | 1663015115 | 3730 | 3725 | 3730 | 3725 | 1547 |
| 234 | 20230926 | 151100 | 1657249830 | 3725 | 3725 | 3730 | 3725 | 1745 |
| 235 | 20230926 | 151000 | 1650749650 | 3730 | 3735 | 3735 | 3730 | 53 |
| 236 | 20230926 | 150900 | 1650551895 | 3735 | 3730 | 3735 | 3730 | 958 |
| 237 | 20230926 | 150800 | 1646978425 | 3735 | 3735 | 3735 | 3735 | 526 |
| 238 | 20230926 | 150700 | 1645013815 | 3740 | 3740 | 3740 | 3735 | 2093 |
| 239 | 20230926 | 150600 | 1637196440 | 3740 | 3735 | 3740 | 3735 | 2081 |
| 240 | 20230926 | 150500 | 1629417905 | 3735 | 3735 | 3735 | 3735 | 10 |
| 241 | 20230926 | 150400 | 1629380555 | 3735 | 3735 | 3735 | 3735 | 201 |
| 242 | 20230926 | 150300 | 1628629820 | 3735 | 3735 | 3735 | 3735 | 204 |
| 243 | 20230926 | 150200 | 1627867880 | 3735 | 3725 | 3735 | 3725 | 309 |
| 244 | 20230926 | 150100 | 1626715260 | 3730 | 3730 | 3730 | 3725 | 277 |
| 245 | 20230926 | 150000 | 1625683320 | 3730 | 3725 | 3730 | 3725 | 140 |
| 246 | 20230926 | 145900 | 1625161125 | 3730 | 3730 | 3730 | 3725 | 636 |
| 247 | 20230926 | 145800 | 1622788905 | 3730 | 3730 | 3730 | 3730 | 3 |
| 248 | 20230926 | 145700 | 1622777715 | 3730 | 3730 | 3730 | 3730 | 350 |
| 249 | 20230926 | 145600 | 1621472215 | 3735 | 3735 | 3735 | 3735 | 100 |
| 250 | 20230926 | 145500 | 1621098715 | 3730 | 3730 | 3730 | 3730 | 126 |
| 251 | 20230926 | 145400 | 1620628735 | 3730 | 3730 | 3730 | 3730 | 500 |
| 252 | 20230926 | 145300 | 1618763735 | 3735 | 3735 | 3735 | 3735 | 4 |
| 253 | 20230926 | 145200 | 1618748795 | 3730 | 3735 | 3735 | 3725 | 15066 |
| 254 | 20230926 | 145100 | 1562547010 | 3735 | 3745 | 3745 | 3735 | 507 |
| 255 | 20230926 | 145000 | 1560650360 | 3745 | 3740 | 3750 | 3735 | 1483 |
| 256 | 20230926 | 144900 | 1555108255 | 3735 | 3745 | 3750 | 3735 | 2818 |
| 257 | 20230926 | 144800 | 1544570825 | 3745 | 3745 | 3750 | 3740 | 74 |
| 258 | 20230926 | 144700 | 1544293990 | 3745 | 3740 | 3750 | 3740 | 3738 |
| 259 | 20230926 | 144600 | 1530308480 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 260 | 20230926 | 144500 | 1526568480 | 3740 | 3735 | 3740 | 3735 | 1060 |
| 261 | 20230926 | 144400 | 1522608080 | 3735 | 3735 | 3735 | 3735 | 154 |
| 262 | 20230926 | 144300 | 1522032890 | 3740 | 3740 | 3740 | 3740 | 1 |
| 263 | 20230926 | 144200 | 1522029150 | 3740 | 3735 | 3740 | 3735 | 482 |
| 264 | 20230926 | 144100 | 1520228865 | 3740 | 3740 | 3740 | 3740 | 1 |
| 265 | 20230926 | 144000 | 1520225125 | 3740 | 3735 | 3740 | 3735 | 33 |
| 266 | 20230926 | 143900 | 1520101855 | 3735 | 3735 | 3735 | 3730 | 71 |
| 267 | 20230926 | 143800 | 1519836675 | 3735 | 3740 | 3740 | 3735 | 861 |
| 268 | 20230926 | 143700 | 1516620540 | 3740 | 3740 | 3740 | 3735 | 722 |
| 269 | 20230926 | 143600 | 1513923795 | 3740 | 3740 | 3740 | 3735 | 80 |
| 270 | 20230926 | 143500 | 1513624970 | 3740 | 3745 | 3745 | 3735 | 219 |
| 271 | 20230926 | 143400 | 1512805960 | 3740 | 3745 | 3745 | 3740 | 922 |
| 272 | 20230926 | 143300 | 1509357070 | 3740 | 3740 | 3740 | 3740 | 4 |
| 273 | 20230926 | 143200 | 1509342110 | 3740 | 3740 | 3740 | 3740 | 134 |
| 274 | 20230926 | 143100 | 1508840950 | 3740 | 3745 | 3745 | 3740 | 325 |
| 275 | 20230926 | 143000 | 1507625375 | 3745 | 3740 | 3745 | 3740 | 43 |
| 276 | 20230926 | 142900 | 1507464355 | 3740 | 3740 | 3740 | 3740 | 46 |
| 277 | 20230926 | 142800 | 1507292315 | 3740 | 3740 | 3740 | 3740 | 1 |
| 278 | 20230926 | 142700 | 1507288575 | 3745 | 3740 | 3745 | 3740 | 61 |
| 279 | 20230926 | 142600 | 1507060430 | 3740 | 3740 | 3740 | 3740 | 4 |
| 280 | 20230926 | 142500 | 1507045470 | 3740 | 3740 | 3740 | 3740 | 47 |
| 281 | 20230926 | 142400 | 1506869690 | 3740 | 3745 | 3745 | 3740 | 1748 |
| 282 | 20230926 | 142300 | 1500331185 | 3750 | 3745 | 3750 | 3745 | 912 |
| 283 | 20230926 | 142200 | 1496915735 | 3745 | 3740 | 3745 | 3740 | 1296 |
| 284 | 20230926 | 142100 | 1492068190 | 3740 | 3740 | 3740 | 3735 | 70 |
| 285 | 20230926 | 142000 | 1491806730 | 3740 | 3735 | 3740 | 3735 | 180 |
| 286 | 20230926 | 141900 | 1491134410 | 3735 | 3735 | 3735 | 3735 | 106 |
| 287 | 20230926 | 141800 | 1490738500 | 3735 | 3730 | 3735 | 3730 | 519 |
| 288 | 20230926 | 141700 | 1488802620 | 3735 | 3730 | 3735 | 3730 | 723 |
| 289 | 20230926 | 141600 | 1486105215 | 3730 | 3730 | 3730 | 3730 | 8322 |
| 290 | 20230926 | 141500 | 1455064155 | 3730 | 3735 | 3735 | 3730 | 529 |
| 291 | 20230926 | 141400 | 1453088465 | 3730 | 3735 | 3735 | 3730 | 154 |
| 292 | 20230926 | 141300 | 1452513295 | 3735 | 3735 | 3735 | 3735 | 58 |
| 293 | 20230926 | 141200 | 1452296665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 294 | 20230926 | 141100 | 1452296665 | 3735 | 3735 | 3735 | 3735 | 1 |
| 295 | 20230926 | 141000 | 1452292930 | 3730 | 3735 | 3735 | 3730 | 104 |
| 296 | 20230926 | 140900 | 1451904505 | 3735 | 3735 | 3735 | 3735 | 0 |
| 297 | 20230926 | 140800 | 1451904505 | 3735 | 3735 | 3735 | 3735 | 131 |
| 298 | 20230926 | 140700 | 1451415220 | 3730 | 3730 | 3735 | 3730 | 1101 |
| 299 | 20230926 | 140600 | 1447307490 | 3730 | 3730 | 3735 | 3730 | 1438 |
| 300 | 20230926 | 140500 | 1441943550 | 3735 | 3730 | 3735 | 3730 | 301 |
| 301 | 20230926 | 140400 | 1440820810 | 3730 | 3735 | 3735 | 3730 | 1001 |
| 302 | 20230926 | 140300 | 1437086905 | 3735 | 3735 | 3735 | 3735 | 161 |
| 303 | 20230926 | 140200 | 1436485570 | 3735 | 3735 | 3735 | 3735 | 557 |
| 304 | 20230926 | 140100 | 1434405175 | 3735 | 3735 | 3735 | 3735 | 269 |
| 305 | 20230926 | 140000 | 1433400460 | 3735 | 3735 | 3735 | 3735 | 56 |
| 306 | 20230926 | 135900 | 1433191300 | 3740 | 3740 | 3740 | 3740 | 91 |
| 307 | 20230926 | 135800 | 1432850960 | 3730 | 3730 | 3730 | 3730 | 40 |
| 308 | 20230926 | 135700 | 1432701760 | 3730 | 3735 | 3735 | 3730 | 748 |
| 309 | 20230926 | 135600 | 1429909580 | 3735 | 3735 | 3735 | 3730 | 961 |
| 310 | 20230926 | 135500 | 1426320545 | 3735 | 3735 | 3735 | 3735 | 792 |
| 311 | 20230926 | 135400 | 1423362425 | 3735 | 3735 | 3735 | 3735 | 1005 |
| 312 | 20230926 | 135300 | 1419608750 | 3735 | 3735 | 3740 | 3735 | 206 |
| 313 | 20230926 | 135200 | 1418838340 | 3740 | 3735 | 3740 | 3735 | 894 |
| 314 | 20230926 | 135100 | 1415499240 | 3735 | 3735 | 3735 | 3735 | 59 |
| 315 | 20230926 | 135000 | 1415278875 | 3735 | 3740 | 3740 | 3735 | 2846 |
| 316 | 20230926 | 134900 | 1404649045 | 3740 | 3740 | 3740 | 3740 | 73 |
| 317 | 20230926 | 134800 | 1404376025 | 3740 | 3740 | 3740 | 3740 | 92 |
| 318 | 20230926 | 134700 | 1404031945 | 3740 | 3740 | 3740 | 3740 | 44 |
| 319 | 20230926 | 134600 | 1403867385 | 3740 | 3740 | 3740 | 3740 | 0 |
| 320 | 20230926 | 134500 | 1403867385 | 3740 | 3735 | 3740 | 3735 | 12 |
| 321 | 20230926 | 134400 | 1403822555 | 3735 | 3735 | 3735 | 3735 | 304 |
| 322 | 20230926 | 134300 | 1402687115 | 3740 | 3740 | 3740 | 3740 | 10 |
| 323 | 20230926 | 134200 | 1402649715 | 3740 | 3740 | 3740 | 3740 | 896 |
| 324 | 20230926 | 134100 | 1399298675 | 3740 | 3740 | 3740 | 3735 | 215 |
| 325 | 20230926 | 134000 | 1398495640 | 3740 | 3740 | 3740 | 3740 | 9 |
| 326 | 20230926 | 133900 | 1398461980 | 3740 | 3740 | 3740 | 3740 | 500 |
| 327 | 20230926 | 133800 | 1396591980 | 3735 | 3735 | 3735 | 3735 | 23 |
| 328 | 20230926 | 133700 | 1396506075 | 3740 | 3735 | 3740 | 3735 | 260 |
| 329 | 20230926 | 133600 | 1395533910 | 3740 | 3740 | 3740 | 3740 | 13 |
| 330 | 20230926 | 133500 | 1395485290 | 3730 | 3735 | 3735 | 3730 | 1497 |
| 331 | 20230926 | 133400 | 1389899220 | 3735 | 3735 | 3735 | 3735 | 2 |
| 332 | 20230926 | 133300 | 1389891750 | 3735 | 3735 | 3735 | 3735 | 1528 |
| 333 | 20230926 | 133200 | 1384184670 | 3730 | 3735 | 3735 | 3730 | 701 |
| 334 | 20230926 | 133100 | 1381566440 | 3735 | 3735 | 3735 | 3735 | 1094 |
| 335 | 20230926 | 133000 | 1377480350 | 3735 | 3735 | 3735 | 3735 | 1601 |
| 336 | 20230926 | 132900 | 1371500615 | 3735 | 3735 | 3735 | 3730 | 449 |
| 337 | 20230926 | 132800 | 1369825195 | 3735 | 3735 | 3735 | 3735 | 207 |
| 338 | 20230926 | 132700 | 1369052050 | 3735 | 3730 | 3740 | 3730 | 231 |
| 339 | 20230926 | 132600 | 1368189910 | 3730 | 3740 | 3740 | 3730 | 6193 |
| 340 | 20230926 | 132500 | 1345062000 | 3740 | 3740 | 3740 | 3740 | 858 |
| 341 | 20230926 | 132400 | 1341853080 | 3735 | 3735 | 3740 | 3735 | 367 |
| 342 | 20230926 | 132300 | 1340481835 | 3735 | 3740 | 3740 | 3735 | 215 |
| 343 | 20230926 | 132200 | 1339678255 | 3740 | 3740 | 3740 | 3740 | 20 |
| 344 | 20230926 | 132100 | 1339603455 | 3740 | 3740 | 3745 | 3740 | 72 |
| 345 | 20230926 | 132000 | 1339334075 | 3745 | 3740 | 3745 | 3735 | 403 |
| 346 | 20230926 | 131900 | 1337828790 | 3750 | 3740 | 3750 | 3740 | 1565 |
| 347 | 20230926 | 131800 | 1331975570 | 3740 | 3750 | 3750 | 3740 | 1021 |
| 348 | 20230926 | 131700 | 1328156820 | 3740 | 3745 | 3745 | 3740 | 200 |
| 349 | 20230926 | 131600 | 1327408810 | 3740 | 3740 | 3740 | 3740 | 0 |
| 350 | 20230926 | 131500 | 1327408810 | 3740 | 3750 | 3750 | 3740 | 591 |
| 351 | 20230926 | 131400 | 1325198380 | 3750 | 3750 | 3750 | 3750 | 101 |
| 352 | 20230926 | 131300 | 1324819630 | 3750 | 3750 | 3750 | 3750 | 2 |
| 353 | 20230926 | 131200 | 1324812130 | 3750 | 3745 | 3750 | 3735 | 1033 |
| 354 | 20230926 | 131100 | 1320947265 | 3750 | 3735 | 3750 | 3735 | 9 |
| 355 | 20230926 | 131000 | 1320913635 | 3740 | 3740 | 3740 | 3740 | 1457 |
| 356 | 20230926 | 130900 | 1315464455 | 3745 | 3745 | 3745 | 3745 | 48 |
| 357 | 20230926 | 130800 | 1315284695 | 3745 | 3750 | 3750 | 3745 | 52 |
| 358 | 20230926 | 130700 | 1315089900 | 3750 | 3745 | 3750 | 3740 | 301 |
| 359 | 20230926 | 130600 | 1313963220 | 3745 | 3745 | 3745 | 3745 | 355 |
| 360 | 20230926 | 130500 | 1312633745 | 3745 | 3745 | 3745 | 3745 | 0 |
| 361 | 20230926 | 130400 | 1312633745 | 3745 | 3750 | 3750 | 3745 | 1486 |
| 362 | 20230926 | 130300 | 1307068500 | 3750 | 3750 | 3750 | 3750 | 24 |
| 363 | 20230926 | 130200 | 1306978500 | 3750 | 3750 | 3750 | 3750 | 5 |
| 364 | 20230926 | 130100 | 1306959750 | 3750 | 3750 | 3750 | 3750 | 0 |
| 365 | 20230926 | 130000 | 1306959750 | 3750 | 3750 | 3750 | 3750 | 297 |
| 366 | 20230926 | 125900 | 1305846000 | 3750 | 3750 | 3750 | 3745 | 136 |
| 367 | 20230926 | 125800 | 1305336500 | 3750 | 3750 | 3750 | 3745 | 666 |
| 368 | 20230926 | 125700 | 1302842270 | 3750 | 3750 | 3750 | 3750 | 135 |
| 369 | 20230926 | 125600 | 1302336020 | 3750 | 3750 | 3750 | 3750 | 1 |
| 370 | 20230926 | 125500 | 1302332270 | 3750 | 3750 | 3750 | 3750 | 13 |
| 371 | 20230926 | 125400 | 1302283520 | 3750 | 3750 | 3750 | 3750 | 367 |
| 372 | 20230926 | 125300 | 1300907270 | 3750 | 3750 | 3750 | 3750 | 854 |
| 373 | 20230926 | 125200 | 1297704770 | 3750 | 3755 | 3755 | 3750 | 8 |
| 374 | 20230926 | 125100 | 1297674765 | 3755 | 3755 | 3755 | 3745 | 325 |
| 375 | 20230926 | 125000 | 1296456590 | 3755 | 3755 | 3755 | 3750 | 16 |
| 376 | 20230926 | 124900 | 1296396570 | 3755 | 3750 | 3755 | 3750 | 114 |
| 377 | 20230926 | 124800 | 1295969060 | 3755 | 3745 | 3755 | 3745 | 22 |
| 378 | 20230926 | 124700 | 1295886610 | 3745 | 3745 | 3745 | 3745 | 44 |
| 379 | 20230926 | 124600 | 1295721830 | 3740 | 3740 | 3740 | 3740 | 2518 |
| 380 | 20230926 | 124500 | 1286304510 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 381 | 20230926 | 124400 | 1282564510 | 3745 | 3745 | 3745 | 3745 | 238 |
| 382 | 20230926 | 124300 | 1281673200 | 3745 | 3745 | 3745 | 3745 | 0 |
| 383 | 20230926 | 124200 | 1281673200 | 3745 | 3755 | 3755 | 3745 | 1504 |
| 384 | 20230926 | 124100 | 1276040690 | 3755 | 3750 | 3755 | 3750 | 17 |
| 385 | 20230926 | 124000 | 1275976925 | 3755 | 3750 | 3755 | 3750 | 57 |
| 386 | 20230926 | 123900 | 1275763170 | 3755 | 3755 | 3755 | 3755 | 651 |
| 387 | 20230926 | 123800 | 1273318665 | 3755 | 3750 | 3755 | 3750 | 500 |
| 388 | 20230926 | 123700 | 1271441565 | 3755 | 3755 | 3755 | 3750 | 1366 |
| 389 | 20230926 | 123600 | 1266319030 | 3755 | 3755 | 3755 | 3755 | 295 |
| 390 | 20230926 | 123500 | 1265211305 | 3750 | 3750 | 3755 | 3750 | 1154 |
| 391 | 20230926 | 123400 | 1260883780 | 3755 | 3755 | 3755 | 3755 | 949 |
| 392 | 20230926 | 123300 | 1257320285 | 3760 | 3760 | 3760 | 3760 | 3 |
| 393 | 20230926 | 123200 | 1257309005 | 3760 | 3765 | 3765 | 3760 | 87 |
| 394 | 20230926 | 123100 | 1256981785 | 3765 | 3765 | 3765 | 3765 | 2 |
| 395 | 20230926 | 123000 | 1256974255 | 3765 | 3765 | 3765 | 3765 | 78 |
| 396 | 20230926 | 122900 | 1256680585 | 3765 | 3765 | 3765 | 3765 | 400 |
| 397 | 20230926 | 122800 | 1255174585 | 3765 | 3760 | 3765 | 3755 | 1788 |
| 398 | 20230926 | 122700 | 1248455645 | 3760 | 3755 | 3760 | 3755 | 201 |
| 399 | 20230926 | 122600 | 1247700885 | 3755 | 3760 | 3760 | 3755 | 371 |
| 400 | 20230926 | 122500 | 1246306440 | 3765 | 3760 | 3765 | 3760 | 717 |
| 401 | 20230926 | 122400 | 1243610505 | 3765 | 3765 | 3765 | 3765 | 168 |
| 402 | 20230926 | 122300 | 1242977985 | 3760 | 3765 | 3765 | 3760 | 52 |
| 403 | 20230926 | 122200 | 1242782455 | 3760 | 3765 | 3765 | 3760 | 145 |
| 404 | 20230926 | 122100 | 1242237200 | 3765 | 3765 | 3765 | 3765 | 3 |
| 405 | 20230926 | 122000 | 1242225905 | 3765 | 3765 | 3765 | 3760 | 66 |
| 406 | 20230926 | 121900 | 1241977420 | 3765 | 3765 | 3765 | 3765 | 8 |
| 407 | 20230926 | 121800 | 1241947300 | 3760 | 3755 | 3760 | 3755 | 848 |
| 408 | 20230926 | 121700 | 1238762960 | 3760 | 3755 | 3760 | 3755 | 812 |
| 409 | 20230926 | 121600 | 1235713840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 410 | 20230926 | 121500 | 1235713840 | 3765 | 3755 | 3765 | 3755 | 636 |
| 411 | 20230926 | 121400 | 1233324490 | 3760 | 3765 | 3765 | 3760 | 2862 |
| 412 | 20230926 | 121300 | 1222563270 | 3765 | 3765 | 3765 | 3765 | 82 |
| 413 | 20230926 | 121200 | 1222254540 | 3770 | 3770 | 3770 | 3770 | 3 |
| 414 | 20230926 | 121100 | 1222243230 | 3770 | 3765 | 3770 | 3765 | 30 |
| 415 | 20230926 | 121000 | 1222130230 | 3765 | 3765 | 3765 | 3765 | 355 |
| 416 | 20230926 | 120900 | 1220793655 | 3765 | 3765 | 3765 | 3760 | 66 |
| 417 | 20230926 | 120800 | 1220545170 | 3760 | 3760 | 3760 | 3760 | 0 |
| 418 | 20230926 | 120700 | 1220545170 | 3760 | 3765 | 3765 | 3760 | 736 |
| 419 | 20230926 | 120600 | 1217774230 | 3765 | 3765 | 3765 | 3760 | 18 |
| 420 | 20230926 | 120500 | 1217706475 | 3770 | 3770 | 3770 | 3770 | 5 |
| 421 | 20230926 | 120400 | 1217687625 | 3770 | 3770 | 3770 | 3770 | 374 |
| 422 | 20230926 | 120300 | 1216277645 | 3770 | 3765 | 3770 | 3765 | 23 |
| 423 | 20230926 | 120200 | 1216191010 | 3765 | 3765 | 3765 | 3765 | 1 |
| 424 | 20230926 | 120100 | 1216187245 | 3760 | 3760 | 3760 | 3760 | 0 |
| 425 | 20230926 | 120000 | 1216187245 | 3760 | 3760 | 3760 | 3760 | 95 |
| 426 | 20230926 | 115900 | 1215830045 | 3760 | 3760 | 3760 | 3760 | 122 |
| 427 | 20230926 | 115800 | 1215371325 | 3760 | 3760 | 3760 | 3760 | 100 |
| 428 | 20230926 | 115700 | 1214995325 | 3760 | 3765 | 3765 | 3760 | 49 |
| 429 | 20230926 | 115600 | 1214810960 | 3765 | 3765 | 3765 | 3765 | 69 |
| 430 | 20230926 | 115500 | 1214551175 | 3770 | 3770 | 3770 | 3770 | 139 |
| 431 | 20230926 | 115400 | 1214027145 | 3770 | 3770 | 3770 | 3770 | 691 |
| 432 | 20230926 | 115300 | 1211422075 | 3770 | 3770 | 3770 | 3770 | 11 |
| 433 | 20230926 | 115200 | 1211380605 | 3770 | 3770 | 3770 | 3770 | 19 |
| 434 | 20230926 | 115100 | 1211308975 | 3770 | 3770 | 3770 | 3750 | 43 |
| 435 | 20230926 | 115000 | 1211146915 | 3770 | 3750 | 3770 | 3750 | 363 |
| 436 | 20230926 | 114900 | 1209779150 | 3770 | 3770 | 3770 | 3770 | 0 |
| 437 | 20230926 | 114800 | 1209779150 | 3770 | 3770 | 3770 | 3770 | 5 |
| 438 | 20230926 | 114700 | 1209760300 | 3770 | 3770 | 3770 | 3770 | 266 |
| 439 | 20230926 | 114600 | 1208757480 | 3770 | 3770 | 3770 | 3770 | 51 |
| 440 | 20230926 | 114500 | 1208565210 | 3770 | 3750 | 3770 | 3750 | 412 |
| 441 | 20230926 | 114400 | 1207016045 | 3750 | 3745 | 3750 | 3745 | 8557 |
| 442 | 20230926 | 114300 | 1174966470 | 3740 | 3745 | 3745 | 3740 | 1495 |
| 443 | 20230926 | 114200 | 1169368155 | 3750 | 3750 | 3750 | 3750 | 2 |
| 444 | 20230926 | 114100 | 1169360655 | 3740 | 3745 | 3750 | 3740 | 697 |
| 445 | 20230926 | 114000 | 1166751855 | 3750 | 3750 | 3750 | 3750 | 18 |
| 446 | 20230926 | 113900 | 1166684355 | 3750 | 3740 | 3750 | 3740 | 101 |
| 447 | 20230926 | 113800 | 1166306605 | 3740 | 3735 | 3740 | 3735 | 9 |
| 448 | 20230926 | 113700 | 1166272950 | 3735 | 3740 | 3755 | 3730 | 6116 |
| 449 | 20230926 | 113600 | 1143422960 | 3740 | 3745 | 3745 | 3740 | 3942 |
| 450 | 20230926 | 113500 | 1128678160 | 3755 | 3755 | 3760 | 3740 | 10503 |
| 451 | 20230926 | 113400 | 1089293020 | 3760 | 3770 | 3770 | 3760 | 868 |
| 452 | 20230926 | 113300 | 1086028245 | 3765 | 3765 | 3765 | 3765 | 0 |
| 453 | 20230926 | 113200 | 1086028245 | 3765 | 3765 | 3765 | 3765 | 853 |
| 454 | 20230926 | 113100 | 1082816700 | 3760 | 3765 | 3765 | 3760 | 7600 |
| 455 | 20230926 | 113000 | 1054239700 | 3760 | 3765 | 3765 | 3760 | 406 |
| 456 | 20230926 | 112900 | 1052713065 | 3765 | 3760 | 3765 | 3760 | 577 |
| 457 | 20230926 | 112800 | 1050543285 | 3765 | 3775 | 3775 | 3765 | 326 |
| 458 | 20230926 | 112700 | 1049315545 | 3775 | 3775 | 3775 | 3770 | 665 |
| 459 | 20230926 | 112600 | 1046805420 | 3770 | 3765 | 3770 | 3765 | 6 |
| 460 | 20230926 | 112500 | 1046782825 | 3765 | 3765 | 3765 | 3760 | 161 |
| 461 | 20230926 | 112400 | 1046176700 | 3765 | 3775 | 3775 | 3765 | 1307 |
| 462 | 20230926 | 112300 | 1041255815 | 3770 | 3770 | 3770 | 3770 | 4895 |
| 463 | 20230926 | 112200 | 1022801665 | 3770 | 3770 | 3770 | 3765 | 1327 |
| 464 | 20230926 | 112100 | 1017805485 | 3770 | 3770 | 3775 | 3770 | 678 |
| 465 | 20230926 | 112000 | 1015249320 | 3775 | 3770 | 3775 | 3770 | 672 |
| 466 | 20230926 | 111900 | 1012715425 | 3775 | 3775 | 3775 | 3770 | 348 |
| 467 | 20230926 | 111800 | 1011403455 | 3770 | 3770 | 3775 | 3770 | 1084 |
| 468 | 20230926 | 111700 | 1007316680 | 3775 | 3780 | 3780 | 3775 | 258 |
| 469 | 20230926 | 111600 | 1006342725 | 3780 | 3775 | 3780 | 3775 | 63 |
| 470 | 20230926 | 111500 | 1006104895 | 3775 | 3775 | 3775 | 3770 | 1150 |
| 471 | 20230926 | 111400 | 1001767665 | 3775 | 3775 | 3775 | 3775 | 156 |
| 472 | 20230926 | 111300 | 1001178765 | 3775 | 3775 | 3775 | 3775 | 70 |
| 473 | 20230926 | 111200 | 1000914515 | 3775 | 3780 | 3780 | 3775 | 1000 |
| 474 | 20230926 | 111100 | 997135785 | 3780 | 3780 | 3780 | 3780 | 357 |
| 475 | 20230926 | 111000 | 995786325 | 3780 | 3780 | 3780 | 3780 | 0 |
| 476 | 20230926 | 110900 | 995786325 | 3780 | 3780 | 3780 | 3780 | 300 |
| 477 | 20230926 | 110800 | 994652325 | 3780 | 3780 | 3780 | 3780 | 534 |
| 478 | 20230926 | 110700 | 992633805 | 3785 | 3785 | 3785 | 3785 | 22 |
| 479 | 20230926 | 110600 | 992550535 | 3785 | 3785 | 3785 | 3780 | 264 |
| 480 | 20230926 | 110500 | 991552045 | 3785 | 3770 | 3785 | 3770 | 257 |
| 481 | 20230926 | 110400 | 990580530 | 3770 | 3775 | 3775 | 3765 | 723 |
| 482 | 20230926 | 110300 | 987856865 | 3765 | 3770 | 3770 | 3765 | 3999 |
| 483 | 20230926 | 110200 | 972793355 | 3770 | 3780 | 3780 | 3770 | 1434 |
| 484 | 20230926 | 110100 | 967387045 | 3770 | 3775 | 3775 | 3770 | 921 |
| 485 | 20230926 | 110000 | 963914105 | 3780 | 3785 | 3785 | 3780 | 59 |
| 486 | 20230926 | 105900 | 963691060 | 3785 | 3780 | 3785 | 3780 | 201 |
| 487 | 20230926 | 105800 | 962931275 | 3780 | 3775 | 3780 | 3770 | 1587 |
| 488 | 20230926 | 105700 | 956947350 | 3775 | 3775 | 3775 | 3765 | 809 |
| 489 | 20230926 | 105600 | 953898645 | 3770 | 3775 | 3775 | 3765 | 1006 |
| 490 | 20230926 | 105500 | 950105005 | 3765 | 3775 | 3780 | 3765 | 2757 |
| 491 | 20230926 | 105400 | 939715880 | 3775 | 3785 | 3785 | 3775 | 1104 |
| 492 | 20230926 | 105300 | 935542265 | 3785 | 3795 | 3800 | 3765 | 10299 |
| 493 | 20230926 | 105200 | 896627400 | 3795 | 3795 | 3795 | 3795 | 0 |
| 494 | 20230926 | 105100 | 896627400 | 3795 | 3800 | 3800 | 3795 | 432 |
| 495 | 20230926 | 105000 | 894986800 | 3800 | 3800 | 3800 | 3800 | 50 |
| 496 | 20230926 | 104900 | 894796800 | 3800 | 3795 | 3800 | 3795 | 957 |
| 497 | 20230926 | 104800 | 891164975 | 3795 | 3795 | 3795 | 3790 | 466 |
| 498 | 20230926 | 104700 | 889397725 | 3795 | 3790 | 3795 | 3790 | 130 |
| 499 | 20230926 | 104600 | 888904525 | 3790 | 3790 | 3790 | 3790 | 317 |
| 500 | 20230926 | 104500 | 887703095 | 3790 | 3790 | 3790 | 3790 | 773 |
| 501 | 20230926 | 104400 | 884773425 | 3790 | 3790 | 3790 | 3790 | 495 |
| 502 | 20230926 | 104300 | 882897375 | 3790 | 3790 | 3790 | 3785 | 3370 |
| 503 | 20230926 | 104200 | 870125680 | 3790 | 3790 | 3790 | 3790 | 500 |
| 504 | 20230926 | 104100 | 868230680 | 3790 | 3790 | 3790 | 3790 | 2972 |
| 505 | 20230926 | 104000 | 856966800 | 3795 | 3800 | 3800 | 3795 | 2170 |
| 506 | 20230926 | 103900 | 848731645 | 3795 | 3795 | 3795 | 3790 | 2655 |
| 507 | 20230926 | 103800 | 838656160 | 3795 | 3800 | 3800 | 3795 | 1978 |
| 508 | 20230926 | 103700 | 831148850 | 3800 | 3800 | 3800 | 3800 | 51 |
| 509 | 20230926 | 103600 | 830955050 | 3800 | 3800 | 3800 | 3795 | 374 |
| 510 | 20230926 | 103500 | 829533855 | 3800 | 3800 | 3800 | 3800 | 1363 |
| 511 | 20230926 | 103400 | 824354455 | 3805 | 3800 | 3805 | 3800 | 1586 |
| 512 | 20230926 | 103300 | 818327645 | 3800 | 3795 | 3800 | 3795 | 147 |
| 513 | 20230926 | 103200 | 817769385 | 3800 | 3805 | 3805 | 3795 | 4010 |
| 514 | 20230926 | 103100 | 802518300 | 3805 | 3800 | 3805 | 3795 | 42599 |
| 515 | 20230926 | 103000 | 640580605 | 3800 | 3805 | 3805 | 3800 | 1462 |
| 516 | 20230926 | 102900 | 635024980 | 3805 | 3800 | 3805 | 3800 | 636 |
| 517 | 20230926 | 102800 | 632608165 | 3805 | 3785 | 3805 | 3780 | 2488 |
| 518 | 20230926 | 102700 | 623194120 | 3780 | 3785 | 3785 | 3780 | 944 |
| 519 | 20230926 | 102600 | 619625650 | 3780 | 3795 | 3795 | 3780 | 4102 |
| 520 | 20230926 | 102500 | 604097675 | 3785 | 3800 | 3800 | 3785 | 463 |
| 521 | 20230926 | 102400 | 602342300 | 3800 | 3790 | 3800 | 3790 | 1333 |
| 522 | 20230926 | 102300 | 597290210 | 3785 | 3795 | 3800 | 3785 | 346 |
| 523 | 20230926 | 102200 | 595978690 | 3800 | 3800 | 3805 | 3790 | 308 |
| 524 | 20230926 | 102100 | 594810875 | 3805 | 3805 | 3805 | 3785 | 1179 |
| 525 | 20230926 | 102000 | 590339785 | 3795 | 3815 | 3815 | 3795 | 5012 |
| 526 | 20230926 | 101900 | 571295070 | 3815 | 3820 | 3820 | 3800 | 10209 |
| 527 | 20230926 | 101800 | 532439670 | 3820 | 3830 | 3835 | 3820 | 5005 |
| 528 | 20230926 | 101700 | 513307630 | 3830 | 3830 | 3835 | 3830 | 577 |
| 529 | 20230926 | 101600 | 511097085 | 3830 | 3830 | 3830 | 3830 | 499 |
| 530 | 20230926 | 101500 | 509185915 | 3830 | 3830 | 3835 | 3825 | 2790 |
| 531 | 20230926 | 101400 | 498501685 | 3835 | 3825 | 3835 | 3825 | 990 |
| 532 | 20230926 | 101300 | 494713895 | 3825 | 3835 | 3835 | 3825 | 1737 |
| 533 | 20230926 | 101200 | 488064075 | 3835 | 3840 | 3840 | 3835 | 11 |
| 534 | 20230926 | 101100 | 488021840 | 3835 | 3835 | 3835 | 3835 | 810 |
| 535 | 20230926 | 101000 | 484915490 | 3835 | 3840 | 3840 | 3835 | 171 |
| 536 | 20230926 | 100900 | 484259695 | 3840 | 3840 | 3840 | 3840 | 25 |
| 537 | 20230926 | 100800 | 484163695 | 3840 | 3845 | 3845 | 3835 | 1100 |
| 538 | 20230926 | 100700 | 479941190 | 3845 | 3845 | 3845 | 3845 | 80 |
| 539 | 20230926 | 100600 | 479633590 | 3835 | 3845 | 3845 | 3835 | 211 |
| 540 | 20230926 | 100500 | 478824215 | 3845 | 3835 | 3845 | 3835 | 820 |
| 541 | 20230926 | 100400 | 475675320 | 3840 | 3840 | 3845 | 3835 | 996 |
| 542 | 20230926 | 100300 | 471851145 | 3840 | 3835 | 3840 | 3835 | 578 |
| 543 | 20230926 | 100200 | 469634490 | 3835 | 3835 | 3835 | 3830 | 1026 |
| 544 | 20230926 | 100100 | 465704690 | 3835 | 3840 | 3840 | 3830 | 1948 |
| 545 | 20230926 | 100000 | 458233560 | 3840 | 3840 | 3840 | 3840 | 164 |
| 546 | 20230926 | 095900 | 457603800 | 3850 | 3850 | 3850 | 3835 | 233 |
| 547 | 20230926 | 095800 | 456709495 | 3855 | 3855 | 3855 | 3855 | 102 |
| 548 | 20230926 | 095700 | 456316285 | 3835 | 3840 | 3855 | 3835 | 2605 |
| 549 | 20230926 | 095600 | 446321960 | 3840 | 3845 | 3845 | 3840 | 1757 |
| 550 | 20230926 | 095500 | 439574080 | 3845 | 3860 | 3865 | 3840 | 3182 |
| 551 | 20230926 | 095400 | 427344605 | 3870 | 3845 | 3870 | 3840 | 803 |
| 552 | 20230926 | 095300 | 424257060 | 3840 | 3855 | 3855 | 3840 | 20984 |
| 553 | 20230926 | 095200 | 343535135 | 3875 | 3860 | 3875 | 3855 | 2971 |
| 554 | 20230926 | 095100 | 332079865 | 3865 | 3875 | 3875 | 3860 | 2767 |
| 555 | 20230926 | 095000 | 321397105 | 3875 | 3865 | 3875 | 3865 | 432 |
| 556 | 20230926 | 094900 | 319727405 | 3865 | 3865 | 3865 | 3860 | 904 |
| 557 | 20230926 | 094800 | 316234945 | 3865 | 3865 | 3865 | 3865 | 305 |
| 558 | 20230926 | 094700 | 315056120 | 3865 | 3875 | 3875 | 3865 | 2 |
| 559 | 20230926 | 094600 | 315048380 | 3860 | 3875 | 3875 | 3860 | 9281 |
| 560 | 20230926 | 094500 | 279183275 | 3875 | 3865 | 3875 | 3865 | 1107 |
| 561 | 20230926 | 094400 | 274899210 | 3865 | 3865 | 3865 | 3865 | 712 |
| 562 | 20230926 | 094300 | 272147330 | 3865 | 3870 | 3870 | 3865 | 526 |
| 563 | 20230926 | 094200 | 270111745 | 3865 | 3870 | 3870 | 3865 | 3659 |
| 564 | 20230926 | 094100 | 255955805 | 3870 | 3870 | 3875 | 3870 | 531 |
| 565 | 20230926 | 094000 | 253900830 | 3875 | 3875 | 3875 | 3875 | 210 |
| 566 | 20230926 | 093900 | 253087080 | 3880 | 3870 | 3880 | 3870 | 921 |
| 567 | 20230926 | 093800 | 249520315 | 3870 | 3890 | 3890 | 3870 | 4118 |
| 568 | 20230926 | 093700 | 233579545 | 3885 | 3880 | 3895 | 3880 | 341 |
| 569 | 20230926 | 093600 | 232254880 | 3880 | 3890 | 3890 | 3880 | 191 |
| 570 | 20230926 | 093500 | 231513760 | 3890 | 3890 | 3890 | 3875 | 1329 |
| 571 | 20230926 | 093400 | 226355015 | 3895 | 3895 | 3895 | 3895 | 786 |
| 572 | 20230926 | 093300 | 223293545 | 3900 | 3895 | 3900 | 3895 | 347 |
| 573 | 20230926 | 093200 | 221941975 | 3895 | 3900 | 3900 | 3895 | 109 |
| 574 | 20230926 | 093100 | 221516900 | 3900 | 3900 | 3900 | 3900 | 1 |
| 575 | 20230926 | 093000 | 221513000 | 3900 | 3890 | 3900 | 3890 | 417 |
| 576 | 20230926 | 092900 | 219890840 | 3890 | 3905 | 3905 | 3890 | 1941 |
| 577 | 20230926 | 092800 | 212328905 | 3900 | 3900 | 3900 | 3900 | 1209 |
| 578 | 20230926 | 092700 | 207613805 | 3900 | 3900 | 3900 | 3900 | 740 |
| 579 | 20230926 | 092600 | 204727805 | 3905 | 3905 | 3905 | 3905 | 50 |
| 580 | 20230926 | 092500 | 204532555 | 3905 | 3905 | 3905 | 3905 | 323 |
| 581 | 20230926 | 092400 | 203271240 | 3910 | 3910 | 3910 | 3910 | 100 |
| 582 | 20230926 | 092300 | 202880240 | 3910 | 3910 | 3915 | 3905 | 1067 |
| 583 | 20230926 | 092200 | 198709845 | 3910 | 3915 | 3915 | 3910 | 574 |
| 584 | 20230926 | 092100 | 196465180 | 3915 | 3915 | 3915 | 3915 | 1413 |
| 585 | 20230926 | 092000 | 190933285 | 3915 | 3910 | 3915 | 3900 | 1081 |
| 586 | 20230926 | 091900 | 186707080 | 3900 | 3905 | 3905 | 3900 | 1142 |
| 587 | 20230926 | 091800 | 182250560 | 3910 | 3910 | 3910 | 3905 | 952 |
| 588 | 20230926 | 091700 | 178532935 | 3910 | 3910 | 3910 | 3910 | 1415 |
| 589 | 20230926 | 091600 | 173000285 | 3915 | 3915 | 3915 | 3915 | 2 |
| 590 | 20230926 | 091500 | 172992455 | 3920 | 3920 | 3920 | 3915 | 286 |
| 591 | 20230926 | 091400 | 171872180 | 3920 | 3920 | 3925 | 3915 | 2293 |
| 592 | 20230926 | 091300 | 162891895 | 3925 | 3915 | 3925 | 3910 | 447 |
| 593 | 20230926 | 091200 | 161143215 | 3920 | 3925 | 3930 | 3915 | 879 |
| 594 | 20230926 | 091100 | 157692690 | 3930 | 3930 | 3930 | 3925 | 868 |
| 595 | 20230926 | 091000 | 154281665 | 3930 | 3925 | 3930 | 3925 | 287 |
| 596 | 20230926 | 090900 | 153153810 | 3930 | 3915 | 3930 | 3910 | 692 |
| 597 | 20230926 | 090800 | 150442210 | 3910 | 3920 | 3920 | 3910 | 1019 |
| 598 | 20230926 | 090700 | 146457735 | 3920 | 3910 | 3925 | 3910 | 921 |
| 599 | 20230926 | 090600 | 142851435 | 3900 | 3900 | 3900 | 3900 | 376 |
| 600 | 20230926 | 090500 | 141385035 | 3900 | 3895 | 3900 | 3885 | 1000 |
| 601 | 20230926 | 090400 | 137493610 | 3895 | 3910 | 3910 | 3895 | 527 |
| 602 | 20230926 | 090300 | 135438635 | 3920 | 3880 | 3930 | 3880 | 2672 |
| 603 | 20230926 | 090200 | 124996870 | 3880 | 3880 | 3895 | 3870 | 5012 |
| 604 | 20230926 | 090100 | 105540790 | 3880 | 3890 | 3890 | 3880 | 141 |
| 605 | 20230926 | 090000 | 104992845 | 3900 | 3865 | 3905 | 3855 | 27096 |