30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 191800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 3 | 20230926 | 191700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230926 | 191600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230926 | 191500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230926 | 191400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230926 | 191300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230926 | 191200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230926 | 191100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230926 | 191000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230926 | 190900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230926 | 190800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230926 | 190700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230926 | 190600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230926 | 190500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230926 | 190400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230926 | 190300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230926 | 190200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230926 | 190100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230926 | 190000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230926 | 185900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230926 | 185800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230926 | 185700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230926 | 185600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230926 | 185500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230926 | 185400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230926 | 185300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230926 | 185200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230926 | 185100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230926 | 185000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230926 | 184900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230926 | 184800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 33 | 20230926 | 184700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230926 | 184600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230926 | 184500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230926 | 184400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230926 | 184300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230926 | 184200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230926 | 184100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230926 | 184000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230926 | 183900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230926 | 183800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230926 | 183700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230926 | 183600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230926 | 183500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230926 | 183400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230926 | 183300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230926 | 183200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230926 | 183100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230926 | 183000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230926 | 182900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230926 | 182800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230926 | 182700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230926 | 182600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230926 | 182500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230926 | 182400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230926 | 182300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230926 | 182200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230926 | 182100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230926 | 182000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230926 | 181900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230926 | 181800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 63 | 20230926 | 181700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230926 | 181600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230926 | 181500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230926 | 181400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230926 | 181300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230926 | 181200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230926 | 181100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230926 | 181000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230926 | 180900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230926 | 180800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230926 | 180700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230926 | 180600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230926 | 180500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230926 | 180400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230926 | 180300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230926 | 180200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230926 | 180100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230926 | 180000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230926 | 175900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230926 | 175800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230926 | 175700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230926 | 175600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230926 | 175500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230926 | 175400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230926 | 175300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230926 | 175200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230926 | 175100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230926 | 175000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230926 | 174900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230926 | 174800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 93 | 20230926 | 174700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230926 | 174600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230926 | 174500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230926 | 174400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230926 | 174300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230926 | 174200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230926 | 174100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230926 | 174000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230926 | 173900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230926 | 173800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230926 | 173700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230926 | 173600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230926 | 173500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230926 | 173400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230926 | 173300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230926 | 173200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230926 | 173100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230926 | 173000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230926 | 172900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230926 | 172800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230926 | 172700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230926 | 172600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230926 | 172500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230926 | 172400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230926 | 172300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230926 | 172200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230926 | 172100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230926 | 172000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230926 | 171900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230926 | 171800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 123 | 20230926 | 171700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230926 | 171600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230926 | 171500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230926 | 171400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230926 | 171300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230926 | 171200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230926 | 171100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230926 | 171000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230926 | 170900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230926 | 170800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230926 | 170700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230926 | 170600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230926 | 170500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230926 | 170400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230926 | 170300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230926 | 170200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230926 | 170100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230926 | 170000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230926 | 165900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230926 | 165800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230926 | 165700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230926 | 165600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230926 | 165500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230926 | 165400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230926 | 165300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230926 | 165200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230926 | 165100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230926 | 165000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230926 | 164900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230926 | 164800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 153 | 20230926 | 164700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230926 | 164600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230926 | 164500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230926 | 164400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230926 | 164300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230926 | 164200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230926 | 164100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230926 | 164000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230926 | 163900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230926 | 163800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230926 | 163700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230926 | 163600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230926 | 163500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230926 | 163400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230926 | 163300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230926 | 163200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230926 | 163100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230926 | 163000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230926 | 162900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230926 | 162800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230926 | 162700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230926 | 162600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230926 | 162500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230926 | 162400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230926 | 162300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230926 | 162200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230926 | 162100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230926 | 162000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230926 | 161900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230926 | 161800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 183 | 20230926 | 161700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230926 | 161600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230926 | 161500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230926 | 161400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230926 | 161300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230926 | 161200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230926 | 161100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230926 | 161000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230926 | 160900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230926 | 160800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230926 | 160700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230926 | 160600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230926 | 160500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230926 | 160400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230926 | 160300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230926 | 160200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230926 | 160100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230926 | 160000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230926 | 155900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230926 | 155800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20230926 | 155700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20230926 | 155600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230926 | 155500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230926 | 155400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230926 | 155300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230926 | 155200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230926 | 155100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230926 | 155000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230926 | 154900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230926 | 154800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 213 | 20230926 | 154700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230926 | 154600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230926 | 154500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20230926 | 154400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20230926 | 154300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20230926 | 154200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20230926 | 154100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20230926 | 154000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20230926 | 153900 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20230926 | 153800 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20230926 | 153700 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20230926 | 153600 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20230926 | 153500 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20230926 | 153400 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20230926 | 153300 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20230926 | 153200 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20230926 | 153100 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20230926 | 153000 | 1319134830 | 3650 | 3650 | 3650 | 3650 | 14225 |
| 231 | 20230926 | 152900 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20230926 | 152800 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20230926 | 152700 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20230926 | 152600 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20230926 | 152500 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20230926 | 152400 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20230926 | 152300 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20230926 | 152200 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 239 | 20230926 | 152100 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 240 | 20230926 | 152000 | 1267213580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 241 | 20230926 | 151900 | 1267213580 | 3650 | 3650 | 3650 | 3640 | 2030 |
| 242 | 20230926 | 151800 | 1259814020 | 3650 | 3650 | 3650 | 3640 | 1524 |
| 243 | 20230926 | 151700 | 1254260140 | 3660 | 3650 | 3660 | 3650 | 1613 |
| 244 | 20230926 | 151600 | 1248371550 | 3660 | 3645 | 3660 | 3640 | 1924 |
| 245 | 20230926 | 151500 | 1241359560 | 3645 | 3670 | 3675 | 3645 | 3325 |
| 246 | 20230926 | 151400 | 1229219740 | 3670 | 3645 | 3675 | 3645 | 664 |
| 247 | 20230926 | 151300 | 1226790950 | 3650 | 3645 | 3650 | 3645 | 291 |
| 248 | 20230926 | 151200 | 1225730240 | 3650 | 3650 | 3650 | 3645 | 31 |
| 249 | 20230926 | 151100 | 1225617145 | 3650 | 3635 | 3650 | 3635 | 302 |
| 250 | 20230926 | 151000 | 1224515530 | 3645 | 3635 | 3645 | 3635 | 651 |
| 251 | 20230926 | 150900 | 1222147635 | 3645 | 3645 | 3645 | 3635 | 1064 |
| 252 | 20230926 | 150800 | 1218277945 | 3645 | 3645 | 3645 | 3640 | 72 |
| 253 | 20230926 | 150700 | 1218015560 | 3650 | 3640 | 3650 | 3640 | 1805 |
| 254 | 20230926 | 150600 | 1211445325 | 3640 | 3630 | 3640 | 3630 | 562 |
| 255 | 20230926 | 150500 | 1209405225 | 3640 | 3635 | 3640 | 3635 | 218 |
| 256 | 20230926 | 150400 | 1208612785 | 3640 | 3640 | 3640 | 3635 | 452 |
| 257 | 20230926 | 150300 | 1206967510 | 3640 | 3635 | 3640 | 3635 | 753 |
| 258 | 20230926 | 150200 | 1204230335 | 3640 | 3635 | 3640 | 3635 | 726 |
| 259 | 20230926 | 150100 | 1201591305 | 3640 | 3640 | 3640 | 3640 | 100 |
| 260 | 20230926 | 150000 | 1201227305 | 3640 | 3640 | 3640 | 3635 | 253 |
| 261 | 20230926 | 145900 | 1200306445 | 3640 | 3635 | 3640 | 3635 | 1013 |
| 262 | 20230926 | 145800 | 1196624180 | 3640 | 3635 | 3640 | 3635 | 420 |
| 263 | 20230926 | 145700 | 1195096880 | 3645 | 3640 | 3645 | 3635 | 1807 |
| 264 | 20230926 | 145600 | 1188519450 | 3645 | 3635 | 3645 | 3635 | 500 |
| 265 | 20230926 | 145500 | 1186701560 | 3640 | 3650 | 3650 | 3635 | 802 |
| 266 | 20230926 | 145400 | 1183782420 | 3640 | 3650 | 3650 | 3640 | 962 |
| 267 | 20230926 | 145300 | 1180276370 | 3650 | 3645 | 3650 | 3640 | 1238 |
| 268 | 20230926 | 145200 | 1175763910 | 3645 | 3645 | 3645 | 3645 | 56 |
| 269 | 20230926 | 145100 | 1175559790 | 3640 | 3650 | 3650 | 3635 | 671 |
| 270 | 20230926 | 145000 | 1173117375 | 3650 | 3650 | 3650 | 3640 | 41 |
| 271 | 20230926 | 144900 | 1172968095 | 3650 | 3640 | 3650 | 3640 | 1183 |
| 272 | 20230926 | 144800 | 1168655695 | 3645 | 3645 | 3645 | 3640 | 627 |
| 273 | 20230926 | 144700 | 1166372070 | 3645 | 3640 | 3645 | 3640 | 322 |
| 274 | 20230926 | 144600 | 1165198440 | 3645 | 3640 | 3645 | 3640 | 212 |
| 275 | 20230926 | 144500 | 1164425755 | 3645 | 3650 | 3650 | 3640 | 43 |
| 276 | 20230926 | 144400 | 1164268965 | 3645 | 3640 | 3645 | 3640 | 1220 |
| 277 | 20230926 | 144300 | 1159822125 | 3645 | 3645 | 3645 | 3640 | 892 |
| 278 | 20230926 | 144200 | 1156572285 | 3650 | 3650 | 3650 | 3650 | 10 |
| 279 | 20230926 | 144100 | 1156535785 | 3650 | 3645 | 3650 | 3640 | 268 |
| 280 | 20230926 | 144000 | 1155559185 | 3645 | 3640 | 3645 | 3640 | 28 |
| 281 | 20230926 | 143900 | 1155457210 | 3645 | 3645 | 3645 | 3640 | 410 |
| 282 | 20230926 | 143800 | 1153964225 | 3650 | 3645 | 3650 | 3640 | 1035 |
| 283 | 20230926 | 143700 | 1150195875 | 3645 | 3640 | 3645 | 3640 | 12 |
| 284 | 20230926 | 143600 | 1150152190 | 3640 | 3645 | 3645 | 3640 | 566 |
| 285 | 20230926 | 143500 | 1148091645 | 3645 | 3645 | 3645 | 3640 | 55 |
| 286 | 20230926 | 143400 | 1147891230 | 3640 | 3640 | 3640 | 3640 | 12 |
| 287 | 20230926 | 143300 | 1147847550 | 3650 | 3645 | 3650 | 3645 | 2 |
| 288 | 20230926 | 143200 | 1147840255 | 3650 | 3645 | 3650 | 3640 | 897 |
| 289 | 20230926 | 143100 | 1144574505 | 3650 | 3640 | 3650 | 3640 | 1798 |
| 290 | 20230926 | 143000 | 1138024775 | 3645 | 3645 | 3645 | 3645 | 14 |
| 291 | 20230926 | 142900 | 1137973745 | 3645 | 3645 | 3650 | 3645 | 1707 |
| 292 | 20230926 | 142800 | 1131751685 | 3645 | 3645 | 3650 | 3640 | 915 |
| 293 | 20230926 | 142700 | 1128418005 | 3650 | 3650 | 3650 | 3650 | 24 |
| 294 | 20230926 | 142600 | 1128330405 | 3645 | 3645 | 3650 | 3645 | 250 |
| 295 | 20230926 | 142500 | 1127419140 | 3640 | 3640 | 3640 | 3640 | 12 |
| 296 | 20230926 | 142400 | 1127375460 | 3645 | 3640 | 3645 | 3640 | 12 |
| 297 | 20230926 | 142300 | 1127331775 | 3645 | 3650 | 3650 | 3645 | 72 |
| 298 | 20230926 | 142200 | 1127069260 | 3650 | 3645 | 3650 | 3640 | 31 |
| 299 | 20230926 | 142100 | 1126956290 | 3645 | 3640 | 3645 | 3640 | 534 |
| 300 | 20230926 | 142000 | 1125011145 | 3645 | 3645 | 3645 | 3645 | 200 |
| 301 | 20230926 | 141900 | 1124282145 | 3640 | 3645 | 3645 | 3640 | 177 |
| 302 | 20230926 | 141800 | 1123637855 | 3645 | 3645 | 3650 | 3645 | 960 |
| 303 | 20230926 | 141700 | 1120138610 | 3650 | 3645 | 3650 | 3645 | 103 |
| 304 | 20230926 | 141600 | 1119763165 | 3650 | 3645 | 3650 | 3645 | 13 |
| 305 | 20230926 | 141500 | 1119715775 | 3650 | 3650 | 3650 | 3645 | 471 |
| 306 | 20230926 | 141400 | 1117998185 | 3645 | 3645 | 3645 | 3645 | 282 |
| 307 | 20230926 | 141300 | 1116970295 | 3645 | 3650 | 3650 | 3640 | 528 |
| 308 | 20230926 | 141200 | 1115046850 | 3650 | 3645 | 3650 | 3645 | 514 |
| 309 | 20230926 | 141100 | 1113173310 | 3650 | 3650 | 3650 | 3650 | 0 |
| 310 | 20230926 | 141000 | 1113173310 | 3650 | 3650 | 3650 | 3645 | 39 |
| 311 | 20230926 | 140900 | 1113031015 | 3650 | 3650 | 3650 | 3640 | 1474 |
| 312 | 20230926 | 140800 | 1107657735 | 3645 | 3650 | 3650 | 3645 | 298 |
| 313 | 20230926 | 140700 | 1106571475 | 3650 | 3650 | 3650 | 3645 | 475 |
| 314 | 20230926 | 140600 | 1104837785 | 3655 | 3655 | 3660 | 3650 | 176 |
| 315 | 20230926 | 140500 | 1104194555 | 3670 | 3670 | 3670 | 3670 | 26 |
| 316 | 20230926 | 140400 | 1104099135 | 3665 | 3645 | 3675 | 3645 | 1757 |
| 317 | 20230926 | 140300 | 1097682060 | 3650 | 3645 | 3650 | 3645 | 27 |
| 318 | 20230926 | 140200 | 1097583570 | 3650 | 3645 | 3650 | 3645 | 1380 |
| 319 | 20230926 | 140100 | 1092553465 | 3645 | 3645 | 3645 | 3640 | 117 |
| 320 | 20230926 | 140000 | 1092127055 | 3650 | 3645 | 3650 | 3645 | 13 |
| 321 | 20230926 | 135900 | 1092079665 | 3650 | 3645 | 3650 | 3645 | 302 |
| 322 | 20230926 | 135800 | 1090978865 | 3650 | 3650 | 3650 | 3650 | 70 |
| 323 | 20230926 | 135700 | 1090723365 | 3650 | 3645 | 3650 | 3640 | 299 |
| 324 | 20230926 | 135600 | 1089633560 | 3650 | 3640 | 3650 | 3640 | 2016 |
| 325 | 20230926 | 135500 | 1082294825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 326 | 20230926 | 135400 | 1082294825 | 3645 | 3650 | 3655 | 3645 | 1729 |
| 327 | 20230926 | 135300 | 1075989230 | 3660 | 3645 | 3660 | 3645 | 39 |
| 328 | 20230926 | 135200 | 1075846655 | 3650 | 3650 | 3650 | 3650 | 834 |
| 329 | 20230926 | 135100 | 1072802555 | 3655 | 3650 | 3655 | 3650 | 51 |
| 330 | 20230926 | 135000 | 1072616210 | 3650 | 3650 | 3650 | 3650 | 12 |
| 331 | 20230926 | 134900 | 1072572410 | 3650 | 3645 | 3650 | 3645 | 798 |
| 332 | 20230926 | 134800 | 1069661150 | 3645 | 3650 | 3650 | 3645 | 581 |
| 333 | 20230926 | 134700 | 1067540555 | 3645 | 3645 | 3645 | 3645 | 154 |
| 334 | 20230926 | 134600 | 1066979225 | 3645 | 3640 | 3645 | 3640 | 3 |
| 335 | 20230926 | 134500 | 1066968295 | 3640 | 3640 | 3640 | 3640 | 12 |
| 336 | 20230926 | 134400 | 1066924615 | 3645 | 3640 | 3645 | 3640 | 336 |
| 337 | 20230926 | 134300 | 1065701410 | 3640 | 3645 | 3645 | 3640 | 1777 |
| 338 | 20230926 | 134200 | 1059226580 | 3650 | 3650 | 3650 | 3650 | 149 |
| 339 | 20230926 | 134100 | 1058682730 | 3650 | 3650 | 3650 | 3650 | 12 |
| 340 | 20230926 | 134000 | 1058638930 | 3655 | 3650 | 3655 | 3650 | 192 |
| 341 | 20230926 | 133900 | 1057938110 | 3645 | 3655 | 3655 | 3645 | 600 |
| 342 | 20230926 | 133800 | 1055746785 | 3650 | 3650 | 3650 | 3650 | 512 |
| 343 | 20230926 | 133700 | 1053877985 | 3645 | 3645 | 3645 | 3645 | 0 |
| 344 | 20230926 | 133600 | 1053877985 | 3645 | 3650 | 3650 | 3645 | 16 |
| 345 | 20230926 | 133500 | 1053819645 | 3650 | 3650 | 3650 | 3645 | 14 |
| 346 | 20230926 | 133400 | 1053768605 | 3645 | 3645 | 3645 | 3640 | 812 |
| 347 | 20230926 | 133300 | 1050810305 | 3640 | 3640 | 3645 | 3640 | 163 |
| 348 | 20230926 | 133200 | 1050216725 | 3640 | 3640 | 3640 | 3640 | 26 |
| 349 | 20230926 | 133100 | 1050122085 | 3645 | 3640 | 3645 | 3640 | 228 |
| 350 | 20230926 | 133000 | 1049291085 | 3645 | 3645 | 3645 | 3645 | 1690 |
| 351 | 20230926 | 132900 | 1043131035 | 3645 | 3650 | 3650 | 3645 | 942 |
| 352 | 20230926 | 132800 | 1039694230 | 3650 | 3650 | 3650 | 3650 | 1212 |
| 353 | 20230926 | 132700 | 1035270430 | 3650 | 3655 | 3655 | 3650 | 119 |
| 354 | 20230926 | 132600 | 1034836060 | 3650 | 3660 | 3660 | 3650 | 356 |
| 355 | 20230926 | 132500 | 1033534915 | 3655 | 3655 | 3655 | 3655 | 16 |
| 356 | 20230926 | 132400 | 1033476435 | 3660 | 3660 | 3665 | 3660 | 58 |
| 357 | 20230926 | 132300 | 1033264150 | 3655 | 3655 | 3655 | 3650 | 215 |
| 358 | 20230926 | 132200 | 1032478385 | 3650 | 3655 | 3655 | 3650 | 112 |
| 359 | 20230926 | 132100 | 1032069085 | 3650 | 3650 | 3650 | 3650 | 46 |
| 360 | 20230926 | 132000 | 1031901185 | 3650 | 3655 | 3655 | 3650 | 13 |
| 361 | 20230926 | 131900 | 1031853725 | 3655 | 3655 | 3655 | 3650 | 1443 |
| 362 | 20230926 | 131800 | 1026584620 | 3655 | 3655 | 3655 | 3655 | 162 |
| 363 | 20230926 | 131700 | 1025992510 | 3655 | 3655 | 3655 | 3650 | 2743 |
| 364 | 20230926 | 131600 | 1015971915 | 3655 | 3660 | 3660 | 3655 | 16 |
| 365 | 20230926 | 131500 | 1015913425 | 3655 | 3660 | 3660 | 3655 | 680 |
| 366 | 20230926 | 131400 | 1013427370 | 3665 | 3665 | 3665 | 3660 | 5000 |
| 367 | 20230926 | 131300 | 995126670 | 3675 | 3670 | 3675 | 3665 | 112 |
| 368 | 20230926 | 131200 | 994715685 | 3670 | 3670 | 3670 | 3670 | 20 |
| 369 | 20230926 | 131100 | 994642285 | 3675 | 3675 | 3675 | 3665 | 337 |
| 370 | 20230926 | 131000 | 993403920 | 3675 | 3675 | 3675 | 3670 | 89 |
| 371 | 20230926 | 130900 | 993076905 | 3675 | 3675 | 3680 | 3665 | 1849 |
| 372 | 20230926 | 130800 | 986282925 | 3665 | 3665 | 3675 | 3665 | 165 |
| 373 | 20230926 | 130700 | 985678015 | 3680 | 3670 | 3680 | 3665 | 4451 |
| 374 | 20230926 | 130600 | 969353765 | 3680 | 3670 | 3680 | 3670 | 558 |
| 375 | 20230926 | 130500 | 967303170 | 3675 | 3675 | 3675 | 3675 | 52 |
| 376 | 20230926 | 130400 | 967112070 | 3675 | 3675 | 3675 | 3670 | 308 |
| 377 | 20230926 | 130300 | 965981670 | 3680 | 3665 | 3680 | 3665 | 230 |
| 378 | 20230926 | 130200 | 965137580 | 3670 | 3670 | 3670 | 3665 | 412 |
| 379 | 20230926 | 130100 | 963627585 | 3670 | 3675 | 3675 | 3670 | 147 |
| 380 | 20230926 | 130000 | 963087890 | 3675 | 3675 | 3675 | 3670 | 14 |
| 381 | 20230926 | 125900 | 963036500 | 3670 | 3675 | 3675 | 3670 | 1009 |
| 382 | 20230926 | 125800 | 959333425 | 3680 | 3675 | 3680 | 3675 | 37 |
| 383 | 20230926 | 125700 | 959197320 | 3680 | 3680 | 3680 | 3680 | 6 |
| 384 | 20230926 | 125600 | 959175240 | 3685 | 3680 | 3685 | 3675 | 34 |
| 385 | 20230926 | 125500 | 959050220 | 3685 | 3685 | 3685 | 3675 | 632 |
| 386 | 20230926 | 125400 | 956721470 | 3690 | 3670 | 3695 | 3670 | 1640 |
| 387 | 20230926 | 125300 | 950691735 | 3670 | 3670 | 3670 | 3670 | 1030 |
| 388 | 20230926 | 125200 | 946911635 | 3670 | 3665 | 3670 | 3660 | 522 |
| 389 | 20230926 | 125100 | 944998545 | 3660 | 3660 | 3660 | 3660 | 232 |
| 390 | 20230926 | 125000 | 944149425 | 3665 | 3660 | 3665 | 3660 | 293 |
| 391 | 20230926 | 124900 | 943077025 | 3660 | 3665 | 3665 | 3660 | 1715 |
| 392 | 20230926 | 124800 | 936799620 | 3660 | 3660 | 3660 | 3660 | 12 |
| 393 | 20230926 | 124700 | 936755700 | 3660 | 3660 | 3660 | 3660 | 0 |
| 394 | 20230926 | 124600 | 936755700 | 3660 | 3665 | 3665 | 3660 | 125 |
| 395 | 20230926 | 124500 | 936297640 | 3665 | 3660 | 3665 | 3660 | 202 |
| 396 | 20230926 | 124400 | 935557365 | 3660 | 3670 | 3670 | 3660 | 844 |
| 397 | 20230926 | 124300 | 932464085 | 3670 | 3675 | 3675 | 3670 | 17 |
| 398 | 20230926 | 124200 | 932401670 | 3665 | 3670 | 3670 | 3665 | 463 |
| 399 | 20230926 | 124100 | 930702520 | 3670 | 3665 | 3670 | 3665 | 624 |
| 400 | 20230926 | 124000 | 928412560 | 3665 | 3665 | 3665 | 3665 | 848 |
| 401 | 20230926 | 123900 | 925304640 | 3665 | 3670 | 3670 | 3665 | 498 |
| 402 | 20230926 | 123800 | 923477040 | 3670 | 3670 | 3670 | 3670 | 12 |
| 403 | 20230926 | 123700 | 923433000 | 3675 | 3675 | 3675 | 3675 | 12 |
| 404 | 20230926 | 123600 | 923388900 | 3670 | 3670 | 3670 | 3670 | 11 |
| 405 | 20230926 | 123500 | 923348530 | 3670 | 3675 | 3675 | 3670 | 587 |
| 406 | 20230926 | 123400 | 921193530 | 3675 | 3675 | 3675 | 3675 | 0 |
| 407 | 20230926 | 123300 | 921193530 | 3675 | 3675 | 3675 | 3675 | 1991 |
| 408 | 20230926 | 123200 | 913876605 | 3675 | 3675 | 3675 | 3675 | 171 |
| 409 | 20230926 | 123100 | 913248180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 410 | 20230926 | 123000 | 913248180 | 3680 | 3675 | 3685 | 3675 | 506 |
| 411 | 20230926 | 122900 | 911388595 | 3680 | 3680 | 3680 | 3680 | 3328 |
| 412 | 20230926 | 122800 | 899141555 | 3685 | 3685 | 3685 | 3685 | 0 |
| 413 | 20230926 | 122700 | 899141555 | 3685 | 3685 | 3685 | 3685 | 11 |
| 414 | 20230926 | 122600 | 899101020 | 3690 | 3680 | 3690 | 3680 | 302 |
| 415 | 20230926 | 122500 | 897988205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 416 | 20230926 | 122400 | 897988205 | 3680 | 3690 | 3690 | 3680 | 167 |
| 417 | 20230926 | 122300 | 897372095 | 3680 | 3690 | 3690 | 3680 | 21 |
| 418 | 20230926 | 122200 | 897294715 | 3685 | 3685 | 3685 | 3685 | 258 |
| 419 | 20230926 | 122100 | 896343985 | 3680 | 3685 | 3685 | 3680 | 22 |
| 420 | 20230926 | 122000 | 896262975 | 3680 | 3680 | 3680 | 3680 | 300 |
| 421 | 20230926 | 121900 | 895158975 | 3685 | 3685 | 3685 | 3685 | 1 |
| 422 | 20230926 | 121800 | 895155290 | 3680 | 3680 | 3680 | 3680 | 11 |
| 423 | 20230926 | 121700 | 895114810 | 3680 | 3685 | 3685 | 3680 | 149 |
| 424 | 20230926 | 121600 | 894566165 | 3685 | 3690 | 3690 | 3685 | 288 |
| 425 | 20230926 | 121500 | 893504835 | 3685 | 3690 | 3690 | 3685 | 453 |
| 426 | 20230926 | 121400 | 891835515 | 3685 | 3685 | 3685 | 3685 | 11 |
| 427 | 20230926 | 121300 | 891794980 | 3685 | 3685 | 3685 | 3685 | 12 |
| 428 | 20230926 | 121200 | 891750760 | 3685 | 3685 | 3685 | 3685 | 0 |
| 429 | 20230926 | 121100 | 891750760 | 3685 | 3685 | 3685 | 3685 | 12 |
| 430 | 20230926 | 121000 | 891706540 | 3680 | 3680 | 3680 | 3680 | 11 |
| 431 | 20230926 | 120900 | 891666060 | 3680 | 3680 | 3680 | 3680 | 21 |
| 432 | 20230926 | 120800 | 891588780 | 3680 | 3680 | 3680 | 3680 | 248 |
| 433 | 20230926 | 120700 | 890676140 | 3680 | 3690 | 3690 | 3680 | 2984 |
| 434 | 20230926 | 120600 | 879680310 | 3690 | 3690 | 3690 | 3690 | 110 |
| 435 | 20230926 | 120500 | 879274410 | 3690 | 3690 | 3695 | 3690 | 1303 |
| 436 | 20230926 | 120400 | 874466275 | 3695 | 3695 | 3695 | 3695 | 1519 |
| 437 | 20230926 | 120300 | 868853570 | 3700 | 3695 | 3700 | 3695 | 75 |
| 438 | 20230926 | 120200 | 868576440 | 3695 | 3695 | 3695 | 3695 | 12 |
| 439 | 20230926 | 120100 | 868532100 | 3695 | 3695 | 3695 | 3695 | 12 |
| 440 | 20230926 | 120000 | 868487760 | 3695 | 3695 | 3695 | 3695 | 289 |
| 441 | 20230926 | 115900 | 867419905 | 3695 | 3695 | 3695 | 3695 | 16 |
| 442 | 20230926 | 115800 | 867360785 | 3695 | 3695 | 3695 | 3695 | 12 |
| 443 | 20230926 | 115700 | 867316445 | 3695 | 3695 | 3695 | 3695 | 1700 |
| 444 | 20230926 | 115600 | 861034945 | 3695 | 3700 | 3700 | 3695 | 14 |
| 445 | 20230926 | 115500 | 860983205 | 3700 | 3700 | 3700 | 3695 | 401 |
| 446 | 20230926 | 115400 | 859501000 | 3700 | 3700 | 3700 | 3700 | 544 |
| 447 | 20230926 | 115300 | 857488200 | 3695 | 3700 | 3700 | 3695 | 105 |
| 448 | 20230926 | 115200 | 857099760 | 3695 | 3695 | 3695 | 3695 | 112 |
| 449 | 20230926 | 115100 | 856685920 | 3695 | 3695 | 3695 | 3695 | 180 |
| 450 | 20230926 | 115000 | 856020820 | 3695 | 3700 | 3700 | 3695 | 398 |
| 451 | 20230926 | 114900 | 854549715 | 3700 | 3700 | 3700 | 3700 | 198 |
| 452 | 20230926 | 114800 | 853817115 | 3700 | 3695 | 3700 | 3695 | 418 |
| 453 | 20230926 | 114700 | 852270575 | 3700 | 3700 | 3700 | 3700 | 0 |
| 454 | 20230926 | 114600 | 852270575 | 3700 | 3705 | 3705 | 3700 | 596 |
| 455 | 20230926 | 114500 | 850065370 | 3700 | 3700 | 3700 | 3700 | 12 |
| 456 | 20230926 | 114400 | 850020970 | 3700 | 3700 | 3700 | 3700 | 200 |
| 457 | 20230926 | 114300 | 849280970 | 3700 | 3705 | 3705 | 3700 | 552 |
| 458 | 20230926 | 114200 | 847235870 | 3715 | 3700 | 3715 | 3700 | 115 |
| 459 | 20230926 | 114100 | 846810355 | 3700 | 3700 | 3700 | 3700 | 289 |
| 460 | 20230926 | 114000 | 845741055 | 3715 | 3715 | 3715 | 3695 | 1456 |
| 461 | 20230926 | 113900 | 840354920 | 3700 | 3700 | 3700 | 3700 | 12 |
| 462 | 20230926 | 113800 | 840310520 | 3700 | 3705 | 3715 | 3700 | 1089 |
| 463 | 20230926 | 113700 | 836277335 | 3705 | 3710 | 3710 | 3705 | 2553 |
| 464 | 20230926 | 113600 | 826812435 | 3705 | 3705 | 3710 | 3705 | 491 |
| 465 | 20230926 | 113500 | 824992830 | 3705 | 3710 | 3710 | 3705 | 220 |
| 466 | 20230926 | 113400 | 824176800 | 3710 | 3710 | 3750 | 3710 | 2302 |
| 467 | 20230926 | 113300 | 815627335 | 3710 | 3705 | 3710 | 3705 | 138 |
| 468 | 20230926 | 113200 | 815115410 | 3705 | 3715 | 3715 | 3705 | 1256 |
| 469 | 20230926 | 113100 | 810457840 | 3710 | 3710 | 3715 | 3710 | 414 |
| 470 | 20230926 | 113000 | 808921830 | 3710 | 3710 | 3710 | 3710 | 12 |
| 471 | 20230926 | 112900 | 808877310 | 3710 | 3715 | 3715 | 3710 | 1979 |
| 472 | 20230926 | 112800 | 801533940 | 3715 | 3725 | 3725 | 3710 | 5112 |
| 473 | 20230926 | 112700 | 782535915 | 3720 | 3730 | 3730 | 3720 | 4579 |
| 474 | 20230926 | 112600 | 765480275 | 3735 | 3735 | 3735 | 3735 | 2859 |
| 475 | 20230926 | 112500 | 754801910 | 3735 | 3735 | 3735 | 3735 | 798 |
| 476 | 20230926 | 112400 | 751821380 | 3740 | 3750 | 3750 | 3740 | 1876 |
| 477 | 20230926 | 112300 | 744804275 | 3745 | 3745 | 3745 | 3745 | 135 |
| 478 | 20230926 | 112200 | 744298700 | 3745 | 3745 | 3745 | 3745 | 612 |
| 479 | 20230926 | 112100 | 742006760 | 3740 | 3745 | 3745 | 3740 | 594 |
| 480 | 20230926 | 112000 | 739783730 | 3745 | 3740 | 3745 | 3740 | 31 |
| 481 | 20230926 | 111900 | 739667690 | 3745 | 3740 | 3745 | 3740 | 234 |
| 482 | 20230926 | 111800 | 738791380 | 3740 | 3740 | 3740 | 3740 | 215 |
| 483 | 20230926 | 111700 | 737987280 | 3740 | 3740 | 3740 | 3740 | 261 |
| 484 | 20230926 | 111600 | 737011140 | 3740 | 3740 | 3740 | 3740 | 1975 |
| 485 | 20230926 | 111500 | 729624640 | 3740 | 3745 | 3745 | 3740 | 172 |
| 486 | 20230926 | 111400 | 728981355 | 3740 | 3740 | 3740 | 3740 | 16 |
| 487 | 20230926 | 111300 | 728921515 | 3740 | 3745 | 3745 | 3740 | 158 |
| 488 | 20230926 | 111200 | 728330590 | 3740 | 3740 | 3740 | 3740 | 12 |
| 489 | 20230926 | 111100 | 728285710 | 3740 | 3740 | 3740 | 3740 | 15 |
| 490 | 20230926 | 111000 | 728229610 | 3745 | 3745 | 3745 | 3745 | 1755 |
| 491 | 20230926 | 110900 | 721657135 | 3750 | 3750 | 3750 | 3750 | 10 |
| 492 | 20230926 | 110800 | 721619635 | 3750 | 3750 | 3750 | 3750 | 179 |
| 493 | 20230926 | 110700 | 720948385 | 3755 | 3755 | 3755 | 3755 | 533 |
| 494 | 20230926 | 110600 | 718946970 | 3755 | 3750 | 3755 | 3750 | 915 |
| 495 | 20230926 | 110500 | 715515670 | 3750 | 3745 | 3750 | 3745 | 13 |
| 496 | 20230926 | 110400 | 715466980 | 3750 | 3750 | 3750 | 3750 | 5 |
| 497 | 20230926 | 110300 | 715448230 | 3745 | 3755 | 3755 | 3745 | 1488 |
| 498 | 20230926 | 110200 | 709870890 | 3755 | 3750 | 3755 | 3750 | 160 |
| 499 | 20230926 | 110100 | 709270880 | 3745 | 3750 | 3750 | 3745 | 1430 |
| 500 | 20230926 | 110000 | 703908390 | 3745 | 3750 | 3750 | 3745 | 13 |
| 501 | 20230926 | 105900 | 703859700 | 3745 | 3745 | 3745 | 3745 | 12 |
| 502 | 20230926 | 105800 | 703814760 | 3745 | 3745 | 3745 | 3745 | 362 |
| 503 | 20230926 | 105700 | 702459070 | 3740 | 3740 | 3740 | 3740 | 11 |
| 504 | 20230926 | 105600 | 702417930 | 3740 | 3740 | 3740 | 3740 | 681 |
| 505 | 20230926 | 105500 | 699870990 | 3740 | 3740 | 3740 | 3740 | 22 |
| 506 | 20230926 | 105400 | 699788710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 507 | 20230926 | 105300 | 699788710 | 3740 | 3745 | 3745 | 3740 | 87 |
| 508 | 20230926 | 105200 | 699463325 | 3740 | 3745 | 3745 | 3740 | 1593 |
| 509 | 20230926 | 105100 | 693503975 | 3745 | 3750 | 3750 | 3740 | 4953 |
| 510 | 20230926 | 105000 | 674972710 | 3745 | 3745 | 3745 | 3745 | 448 |
| 511 | 20230926 | 104900 | 673294950 | 3745 | 3745 | 3745 | 3745 | 41 |
| 512 | 20230926 | 104800 | 673141405 | 3750 | 3745 | 3750 | 3745 | 30 |
| 513 | 20230926 | 104700 | 673028955 | 3750 | 3745 | 3750 | 3745 | 87 |
| 514 | 20230926 | 104600 | 672703120 | 3745 | 3750 | 3750 | 3745 | 2031 |
| 515 | 20230926 | 104500 | 665093370 | 3750 | 3750 | 3750 | 3750 | 801 |
| 516 | 20230926 | 104400 | 662089620 | 3750 | 3750 | 3750 | 3750 | 21 |
| 517 | 20230926 | 104300 | 662010870 | 3750 | 3760 | 3760 | 3750 | 3521 |
| 518 | 20230926 | 104200 | 648793530 | 3765 | 3765 | 3765 | 3765 | 1754 |
| 519 | 20230926 | 104100 | 642189720 | 3765 | 3770 | 3770 | 3765 | 17 |
| 520 | 20230926 | 104000 | 642125690 | 3770 | 3765 | 3770 | 3765 | 804 |
| 521 | 20230926 | 103900 | 639096105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 522 | 20230926 | 103800 | 639096105 | 3765 | 3765 | 3765 | 3765 | 2666 |
| 523 | 20230926 | 103700 | 629058615 | 3765 | 3765 | 3765 | 3765 | 12 |
| 524 | 20230926 | 103600 | 629013435 | 3765 | 3765 | 3765 | 3765 | 0 |
| 525 | 20230926 | 103500 | 629013435 | 3765 | 3765 | 3765 | 3765 | 362 |
| 526 | 20230926 | 103400 | 627650505 | 3765 | 3765 | 3775 | 3765 | 88 |
| 527 | 20230926 | 103300 | 627318465 | 3770 | 3775 | 3775 | 3770 | 4209 |
| 528 | 20230926 | 103200 | 611437355 | 3775 | 3775 | 3775 | 3775 | 12 |
| 529 | 20230926 | 103100 | 611392055 | 3775 | 3780 | 3780 | 3775 | 359 |
| 530 | 20230926 | 103000 | 610036530 | 3780 | 3775 | 3780 | 3775 | 163 |
| 531 | 20230926 | 102900 | 609421105 | 3780 | 3780 | 3780 | 3780 | 0 |
| 532 | 20230926 | 102800 | 609421105 | 3780 | 3780 | 3780 | 3780 | 70 |
| 533 | 20230926 | 102700 | 609156505 | 3780 | 3780 | 3780 | 3780 | 450 |
| 534 | 20230926 | 102600 | 607455505 | 3780 | 3780 | 3780 | 3780 | 210 |
| 535 | 20230926 | 102500 | 606661705 | 3780 | 3785 | 3785 | 3780 | 369 |
| 536 | 20230926 | 102400 | 605266825 | 3785 | 3780 | 3785 | 3780 | 992 |
| 537 | 20230926 | 102300 | 601517055 | 3785 | 3785 | 3785 | 3785 | 0 |
| 538 | 20230926 | 102200 | 601517055 | 3785 | 3785 | 3785 | 3785 | 1464 |
| 539 | 20230926 | 102100 | 595975815 | 3785 | 3790 | 3790 | 3785 | 310 |
| 540 | 20230926 | 102000 | 594801815 | 3790 | 3790 | 3790 | 3790 | 245 |
| 541 | 20230926 | 101900 | 593873265 | 3795 | 3795 | 3795 | 3795 | 149 |
| 542 | 20230926 | 101800 | 593307810 | 3795 | 3790 | 3795 | 3790 | 138 |
| 543 | 20230926 | 101700 | 592784785 | 3795 | 3795 | 3795 | 3795 | 801 |
| 544 | 20230926 | 101600 | 589744990 | 3785 | 3785 | 3790 | 3785 | 1030 |
| 545 | 20230926 | 101500 | 585843180 | 3785 | 3785 | 3785 | 3785 | 22 |
| 546 | 20230926 | 101400 | 585759910 | 3780 | 3780 | 3780 | 3780 | 433 |
| 547 | 20230926 | 101300 | 584123170 | 3780 | 3780 | 3780 | 3780 | 1 |
| 548 | 20230926 | 101200 | 584119390 | 3780 | 3780 | 3780 | 3780 | 800 |
| 549 | 20230926 | 101100 | 581095390 | 3780 | 3780 | 3780 | 3780 | 8 |
| 550 | 20230926 | 101000 | 581065150 | 3775 | 3780 | 3780 | 3775 | 35 |
| 551 | 20230926 | 100900 | 580933000 | 3775 | 3775 | 3775 | 3775 | 100 |
| 552 | 20230926 | 100800 | 580555500 | 3775 | 3780 | 3780 | 3775 | 581 |
| 553 | 20230926 | 100700 | 578361475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 554 | 20230926 | 100600 | 578361475 | 3780 | 3780 | 3780 | 3780 | 207 |
| 555 | 20230926 | 100500 | 577579015 | 3780 | 3780 | 3780 | 3780 | 1202 |
| 556 | 20230926 | 100400 | 573035455 | 3775 | 3775 | 3775 | 3775 | 0 |
| 557 | 20230926 | 100300 | 573035455 | 3775 | 3780 | 3780 | 3775 | 791 |
| 558 | 20230926 | 100200 | 570048140 | 3780 | 3780 | 3780 | 3780 | 2 |
| 559 | 20230926 | 100100 | 570040580 | 3775 | 3775 | 3775 | 3775 | 1207 |
| 560 | 20230926 | 100000 | 565484155 | 3775 | 3780 | 3780 | 3775 | 690 |
| 561 | 20230926 | 095900 | 562878540 | 3775 | 3775 | 3775 | 3775 | 1 |
| 562 | 20230926 | 095800 | 562874765 | 3775 | 3775 | 3775 | 3775 | 102 |
| 563 | 20230926 | 095700 | 562489715 | 3775 | 3765 | 3775 | 3765 | 696 |
| 564 | 20230926 | 095600 | 559865775 | 3770 | 3780 | 3780 | 3770 | 1959 |
| 565 | 20230926 | 095500 | 552463635 | 3775 | 3765 | 3775 | 3765 | 2260 |
| 566 | 20230926 | 095400 | 543942815 | 3765 | 3765 | 3770 | 3760 | 515 |
| 567 | 20230926 | 095300 | 542003095 | 3760 | 3760 | 3760 | 3760 | 0 |
| 568 | 20230926 | 095200 | 542003095 | 3760 | 3760 | 3760 | 3760 | 841 |
| 569 | 20230926 | 095100 | 538840935 | 3755 | 3755 | 3760 | 3755 | 659 |
| 570 | 20230926 | 095000 | 536363855 | 3760 | 3760 | 3760 | 3760 | 1 |
| 571 | 20230926 | 094900 | 536360095 | 3760 | 3765 | 3765 | 3760 | 681 |
| 572 | 20230926 | 094800 | 533799530 | 3765 | 3755 | 3765 | 3755 | 1468 |
| 573 | 20230926 | 094700 | 528280585 | 3750 | 3750 | 3750 | 3745 | 450 |
| 574 | 20230926 | 094600 | 526593150 | 3750 | 3755 | 3755 | 3745 | 2796 |
| 575 | 20230926 | 094500 | 516109600 | 3760 | 3750 | 3760 | 3750 | 502 |
| 576 | 20230926 | 094400 | 514227090 | 3755 | 3755 | 3755 | 3755 | 2010 |
| 577 | 20230926 | 094300 | 506679540 | 3755 | 3755 | 3755 | 3755 | 145 |
| 578 | 20230926 | 094200 | 506135065 | 3755 | 3755 | 3755 | 3755 | 212 |
| 579 | 20230926 | 094100 | 505339005 | 3760 | 3755 | 3760 | 3755 | 526 |
| 580 | 20230926 | 094000 | 503363720 | 3755 | 3755 | 3755 | 3750 | 1175 |
| 581 | 20230926 | 093900 | 498951810 | 3755 | 3755 | 3755 | 3755 | 7 |
| 582 | 20230926 | 093800 | 498925525 | 3755 | 3760 | 3760 | 3755 | 1201 |
| 583 | 20230926 | 093700 | 494415160 | 3760 | 3760 | 3760 | 3755 | 199 |
| 584 | 20230926 | 093600 | 493666925 | 3760 | 3765 | 3770 | 3755 | 1461 |
| 585 | 20230926 | 093500 | 488176595 | 3765 | 3765 | 3765 | 3765 | 0 |
| 586 | 20230926 | 093400 | 488176595 | 3765 | 3765 | 3765 | 3765 | 723 |
| 587 | 20230926 | 093300 | 485454500 | 3770 | 3770 | 3770 | 3770 | 11 |
| 588 | 20230926 | 093200 | 485413030 | 3765 | 3765 | 3770 | 3765 | 433 |
| 589 | 20230926 | 093100 | 483782490 | 3765 | 3765 | 3770 | 3765 | 3126 |
| 590 | 20230926 | 093000 | 472002445 | 3760 | 3765 | 3765 | 3760 | 352 |
| 591 | 20230926 | 092900 | 470678875 | 3765 | 3765 | 3765 | 3765 | 20 |
| 592 | 20230926 | 092800 | 470603575 | 3765 | 3765 | 3765 | 3765 | 45 |
| 593 | 20230926 | 092700 | 470434150 | 3765 | 3770 | 3770 | 3760 | 866 |
| 594 | 20230926 | 092600 | 467176625 | 3770 | 3770 | 3770 | 3770 | 2084 |
| 595 | 20230926 | 092500 | 459319945 | 3770 | 3770 | 3770 | 3770 | 1172 |
| 596 | 20230926 | 092400 | 454901505 | 3775 | 3785 | 3785 | 3775 | 1601 |
| 597 | 20230926 | 092300 | 448855340 | 3785 | 3785 | 3785 | 3780 | 144 |
| 598 | 20230926 | 092200 | 448310965 | 3785 | 3785 | 3785 | 3785 | 1 |
| 599 | 20230926 | 092100 | 448307180 | 3780 | 3780 | 3780 | 3780 | 1 |
| 600 | 20230926 | 092000 | 448303400 | 3780 | 3785 | 3785 | 3780 | 1247 |
| 601 | 20230926 | 091900 | 443584650 | 3785 | 3780 | 3785 | 3780 | 696 |
| 602 | 20230926 | 091800 | 440953760 | 3775 | 3775 | 3780 | 3775 | 115 |
| 603 | 20230926 | 091700 | 440519585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 604 | 20230926 | 091600 | 440519585 | 3780 | 3785 | 3785 | 3770 | 40 |
| 605 | 20230926 | 091500 | 440368675 | 3780 | 3795 | 3795 | 3780 | 330 |
| 606 | 20230926 | 091400 | 439120200 | 3795 | 3790 | 3795 | 3780 | 1050 |
| 607 | 20230926 | 091300 | 435137220 | 3790 | 3780 | 3800 | 3780 | 911 |
| 608 | 20230926 | 091200 | 431687840 | 3780 | 3775 | 3780 | 3775 | 1731 |
| 609 | 20230926 | 091100 | 425147580 | 3765 | 3770 | 3770 | 3760 | 3679 |
| 610 | 20230926 | 091000 | 411289170 | 3775 | 3785 | 3785 | 3775 | 3354 |
| 611 | 20230926 | 090900 | 398626075 | 3785 | 3795 | 3800 | 3785 | 20900 |
| 612 | 20230926 | 090800 | 319376820 | 3795 | 3800 | 3800 | 3795 | 2314 |
| 613 | 20230926 | 090700 | 310589460 | 3800 | 3800 | 3805 | 3800 | 7243 |
| 614 | 20230926 | 090600 | 283065910 | 3800 | 3805 | 3805 | 3800 | 11605 |
| 615 | 20230926 | 090500 | 238921780 | 3805 | 3810 | 3815 | 3805 | 5735 |
| 616 | 20230926 | 090400 | 217075240 | 3810 | 3810 | 3820 | 3810 | 7006 |
| 617 | 20230926 | 090300 | 190371630 | 3810 | 3825 | 3830 | 3810 | 5960 |
| 618 | 20230926 | 090200 | 167630125 | 3830 | 3815 | 3835 | 3815 | 8031 |
| 619 | 20230926 | 090100 | 136909645 | 3815 | 3810 | 3820 | 3805 | 5597 |
| 620 | 20230926 | 090000 | 115592275 | 3815 | 3820 | 3825 | 3795 | 30290 |