30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 3 | 20230926 | 192300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230926 | 192200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230926 | 192100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230926 | 192000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230926 | 191900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230926 | 191800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230926 | 191700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230926 | 191600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230926 | 191500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230926 | 191400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230926 | 191300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230926 | 191200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230926 | 191100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230926 | 191000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230926 | 190900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230926 | 190800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230926 | 190700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230926 | 190600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230926 | 190500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230926 | 190400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230926 | 190300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230926 | 190200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230926 | 190100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230926 | 190000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230926 | 185900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230926 | 185800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230926 | 185700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230926 | 185600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230926 | 185500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230926 | 185400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 33 | 20230926 | 185300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230926 | 185200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230926 | 185100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230926 | 185000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230926 | 184900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230926 | 184800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230926 | 184700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230926 | 184600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230926 | 184500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230926 | 184400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230926 | 184300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230926 | 184200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230926 | 184100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230926 | 184000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230926 | 183900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230926 | 183800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230926 | 183700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230926 | 183600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230926 | 183500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230926 | 183400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230926 | 183300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230926 | 183200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230926 | 183100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230926 | 183000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230926 | 182900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230926 | 182800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230926 | 182700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230926 | 182600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230926 | 182500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230926 | 182400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 63 | 20230926 | 182300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230926 | 182200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230926 | 182100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230926 | 182000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230926 | 181900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230926 | 181800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230926 | 181700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230926 | 181600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230926 | 181500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230926 | 181400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230926 | 181300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230926 | 181200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230926 | 181100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230926 | 181000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230926 | 180900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230926 | 180800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230926 | 180700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230926 | 180600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230926 | 180500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230926 | 180400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230926 | 180300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230926 | 180200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230926 | 180100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230926 | 180000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230926 | 175900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230926 | 175800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230926 | 175700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230926 | 175600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230926 | 175500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230926 | 175400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 93 | 20230926 | 175300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230926 | 175200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230926 | 175100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230926 | 175000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230926 | 174900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230926 | 174800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230926 | 174700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230926 | 174600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230926 | 174500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230926 | 174400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230926 | 174300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230926 | 174200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230926 | 174100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230926 | 174000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230926 | 173900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230926 | 173800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230926 | 173700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230926 | 173600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230926 | 173500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230926 | 173400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230926 | 173300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230926 | 173200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230926 | 173100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230926 | 173000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230926 | 172900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230926 | 172800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230926 | 172700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230926 | 172600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230926 | 172500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230926 | 172400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 123 | 20230926 | 172300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230926 | 172200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230926 | 172100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230926 | 172000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230926 | 171900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230926 | 171800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230926 | 171700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230926 | 171600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230926 | 171500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230926 | 171400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230926 | 171300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230926 | 171200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230926 | 171100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230926 | 171000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230926 | 170900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230926 | 170800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230926 | 170700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230926 | 170600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230926 | 170500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230926 | 170400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230926 | 170300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230926 | 170200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230926 | 170100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230926 | 170000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230926 | 165900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230926 | 165800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230926 | 165700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230926 | 165600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230926 | 165500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230926 | 165400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 153 | 20230926 | 165300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230926 | 165200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230926 | 165100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230926 | 165000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230926 | 164900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230926 | 164800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230926 | 164700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230926 | 164600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230926 | 164500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230926 | 164400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230926 | 164300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230926 | 164200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230926 | 164100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230926 | 164000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230926 | 163900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230926 | 163800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230926 | 163700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230926 | 163600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230926 | 163500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230926 | 163400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230926 | 163300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230926 | 163200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230926 | 163100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230926 | 163000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230926 | 162900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230926 | 162800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230926 | 162700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230926 | 162600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230926 | 162500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230926 | 162400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 183 | 20230926 | 162300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230926 | 162200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230926 | 162100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230926 | 162000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230926 | 161900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230926 | 161800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230926 | 161700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230926 | 161600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230926 | 161500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230926 | 161400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230926 | 161300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230926 | 161200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230926 | 161100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230926 | 161000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230926 | 160900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230926 | 160800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230926 | 160700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230926 | 160600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230926 | 160500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230926 | 160400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230926 | 160300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230926 | 160200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230926 | 160100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230926 | 160000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230926 | 155900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230926 | 155800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230926 | 155700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230926 | 155600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230926 | 155500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230926 | 155400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 213 | 20230926 | 155300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230926 | 155200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20230926 | 155100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20230926 | 155000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20230926 | 154900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20230926 | 154800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20230926 | 154700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20230926 | 154600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20230926 | 154500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20230926 | 154400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20230926 | 154300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20230926 | 154200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20230926 | 154100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230926 | 154000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20230926 | 153900 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20230926 | 153800 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20230926 | 153700 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20230926 | 153600 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20230926 | 153500 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20230926 | 153400 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20230926 | 153300 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20230926 | 153200 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20230926 | 153100 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20230926 | 153000 | 1155762385 | 2900 | 2900 | 2900 | 2900 | 11226 |
| 237 | 20230926 | 152900 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 238 | 20230926 | 152800 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 239 | 20230926 | 152700 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 240 | 20230926 | 152600 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 241 | 20230926 | 152500 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 242 | 20230926 | 152400 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 243 | 20230926 | 152300 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 244 | 20230926 | 152200 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 245 | 20230926 | 152100 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 246 | 20230926 | 152000 | 1123206985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 247 | 20230926 | 151900 | 1123206985 | 2910 | 2910 | 2915 | 2905 | 842 |
| 248 | 20230926 | 151800 | 1120757950 | 2905 | 2910 | 2910 | 2905 | 1411 |
| 249 | 20230926 | 151700 | 1116654445 | 2910 | 2905 | 2910 | 2905 | 310 |
| 250 | 20230926 | 151600 | 1115753885 | 2905 | 2905 | 2905 | 2905 | 4 |
| 251 | 20230926 | 151500 | 1115742265 | 2910 | 2905 | 2910 | 2905 | 1896 |
| 252 | 20230926 | 151400 | 1110234375 | 2910 | 2910 | 2910 | 2910 | 51 |
| 253 | 20230926 | 151300 | 1110085965 | 2905 | 2910 | 2910 | 2905 | 1104 |
| 254 | 20230926 | 151200 | 1106878840 | 2905 | 2905 | 2905 | 2905 | 3816 |
| 255 | 20230926 | 151100 | 1095793360 | 2905 | 2905 | 2905 | 2905 | 300 |
| 256 | 20230926 | 151000 | 1094921860 | 2905 | 2910 | 2910 | 2905 | 3001 |
| 257 | 20230926 | 150900 | 1086203950 | 2905 | 2905 | 2910 | 2905 | 6401 |
| 258 | 20230926 | 150800 | 1067609040 | 2910 | 2915 | 2915 | 2910 | 17 |
| 259 | 20230926 | 150700 | 1067559565 | 2915 | 2910 | 2915 | 2910 | 341 |
| 260 | 20230926 | 150600 | 1066567250 | 2915 | 2915 | 2915 | 2915 | 510 |
| 261 | 20230926 | 150500 | 1065080600 | 2910 | 2915 | 2915 | 2910 | 201 |
| 262 | 20230926 | 150400 | 1064494735 | 2915 | 2915 | 2915 | 2915 | 178 |
| 263 | 20230926 | 150300 | 1063975865 | 2915 | 2915 | 2915 | 2915 | 51 |
| 264 | 20230926 | 150200 | 1063827200 | 2905 | 2910 | 2910 | 2905 | 100 |
| 265 | 20230926 | 150100 | 1063536475 | 2915 | 2915 | 2915 | 2915 | 1 |
| 266 | 20230926 | 150000 | 1063533560 | 2905 | 2905 | 2905 | 2905 | 1140 |
| 267 | 20230926 | 145900 | 1060221860 | 2900 | 2900 | 2900 | 2900 | 1005 |
| 268 | 20230926 | 145800 | 1057307360 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 269 | 20230926 | 145700 | 1054407360 | 2905 | 2905 | 2905 | 2905 | 1241 |
| 270 | 20230926 | 145600 | 1050802255 | 2905 | 2905 | 2905 | 2905 | 285 |
| 271 | 20230926 | 145500 | 1049974330 | 2915 | 2915 | 2915 | 2915 | 40 |
| 272 | 20230926 | 145400 | 1049857730 | 2905 | 2905 | 2905 | 2905 | 180 |
| 273 | 20230926 | 145300 | 1049334830 | 2905 | 2905 | 2905 | 2905 | 0 |
| 274 | 20230926 | 145200 | 1049334830 | 2905 | 2905 | 2905 | 2905 | 1000 |
| 275 | 20230926 | 145100 | 1046429830 | 2915 | 2910 | 2915 | 2910 | 20 |
| 276 | 20230926 | 145000 | 1046371565 | 2910 | 2910 | 2910 | 2910 | 27 |
| 277 | 20230926 | 144900 | 1046292995 | 2915 | 2915 | 2915 | 2915 | 237 |
| 278 | 20230926 | 144800 | 1045602140 | 2915 | 2915 | 2915 | 2915 | 525 |
| 279 | 20230926 | 144700 | 1044071765 | 2915 | 2910 | 2915 | 2910 | 355 |
| 280 | 20230926 | 144600 | 1043037465 | 2915 | 2905 | 2915 | 2905 | 81 |
| 281 | 20230926 | 144500 | 1042802150 | 2910 | 2910 | 2915 | 2910 | 2236 |
| 282 | 20230926 | 144400 | 1036294045 | 2910 | 2910 | 2910 | 2910 | 1184 |
| 283 | 20230926 | 144300 | 1032848605 | 2910 | 2910 | 2910 | 2910 | 100 |
| 284 | 20230926 | 144200 | 1032557605 | 2910 | 2910 | 2910 | 2910 | 600 |
| 285 | 20230926 | 144100 | 1030811605 | 2910 | 2900 | 2910 | 2900 | 1152 |
| 286 | 20230926 | 144000 | 1027470655 | 2900 | 2895 | 2900 | 2895 | 150 |
| 287 | 20230926 | 143900 | 1027036365 | 2895 | 2895 | 2900 | 2895 | 2006 |
| 288 | 20230926 | 143800 | 1021228910 | 2900 | 2895 | 2900 | 2895 | 226 |
| 289 | 20230926 | 143700 | 1020574510 | 2900 | 2895 | 2900 | 2895 | 1343 |
| 290 | 20230926 | 143600 | 1016686220 | 2900 | 2900 | 2900 | 2895 | 1007 |
| 291 | 20230926 | 143500 | 1013770520 | 2900 | 2900 | 2900 | 2900 | 5 |
| 292 | 20230926 | 143400 | 1013756020 | 2900 | 2905 | 2910 | 2900 | 92 |
| 293 | 20230926 | 143300 | 1013488955 | 2905 | 2905 | 2905 | 2895 | 502 |
| 294 | 20230926 | 143200 | 1012034725 | 2900 | 2905 | 2905 | 2900 | 1833 |
| 295 | 20230926 | 143100 | 1006717300 | 2910 | 2910 | 2910 | 2910 | 1 |
| 296 | 20230926 | 143000 | 1006714390 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 297 | 20230926 | 142900 | 1003814390 | 2910 | 2910 | 2910 | 2910 | 0 |
| 298 | 20230926 | 142800 | 1003814390 | 2910 | 2895 | 2910 | 2895 | 2261 |
| 299 | 20230926 | 142700 | 997268765 | 2895 | 2905 | 2905 | 2895 | 807 |
| 300 | 20230926 | 142600 | 994931135 | 2900 | 2900 | 2900 | 2900 | 0 |
| 301 | 20230926 | 142500 | 994931135 | 2900 | 2910 | 2910 | 2900 | 3001 |
| 302 | 20230926 | 142400 | 986223200 | 2915 | 2915 | 2915 | 2915 | 37 |
| 303 | 20230926 | 142300 | 986115345 | 2905 | 2905 | 2905 | 2905 | 300 |
| 304 | 20230926 | 142200 | 985243845 | 2905 | 2910 | 2910 | 2905 | 35 |
| 305 | 20230926 | 142100 | 985142085 | 2915 | 2915 | 2915 | 2915 | 1 |
| 306 | 20230926 | 142000 | 985139170 | 2905 | 2905 | 2905 | 2905 | 50 |
| 307 | 20230926 | 141900 | 984993920 | 2905 | 2910 | 2910 | 2905 | 200 |
| 308 | 20230926 | 141800 | 984412845 | 2915 | 2915 | 2915 | 2915 | 1 |
| 309 | 20230926 | 141700 | 984409930 | 2915 | 2905 | 2915 | 2905 | 2 |
| 310 | 20230926 | 141600 | 984404110 | 2905 | 2915 | 2915 | 2905 | 93 |
| 311 | 20230926 | 141500 | 984133930 | 2915 | 2915 | 2915 | 2915 | 0 |
| 312 | 20230926 | 141400 | 984133930 | 2915 | 2915 | 2915 | 2905 | 3750 |
| 313 | 20230926 | 141300 | 973209665 | 2915 | 2915 | 2915 | 2915 | 7 |
| 314 | 20230926 | 141200 | 973189260 | 2910 | 2910 | 2915 | 2905 | 66 |
| 315 | 20230926 | 141100 | 972997510 | 2915 | 2915 | 2915 | 2915 | 27 |
| 316 | 20230926 | 141000 | 972918805 | 2915 | 2915 | 2915 | 2915 | 1 |
| 317 | 20230926 | 140900 | 972915890 | 2905 | 2910 | 2915 | 2905 | 2174 |
| 318 | 20230926 | 140800 | 966598525 | 2910 | 2910 | 2910 | 2910 | 2002 |
| 319 | 20230926 | 140700 | 960772705 | 2910 | 2905 | 2910 | 2905 | 891 |
| 320 | 20230926 | 140600 | 958184095 | 2905 | 2900 | 2905 | 2900 | 82 |
| 321 | 20230926 | 140500 | 957946175 | 2905 | 2900 | 2905 | 2900 | 56 |
| 322 | 20230926 | 140400 | 957783745 | 2905 | 2905 | 2905 | 2905 | 60 |
| 323 | 20230926 | 140300 | 957609445 | 2905 | 2905 | 2905 | 2905 | 511 |
| 324 | 20230926 | 140200 | 956124990 | 2910 | 2905 | 2910 | 2905 | 600 |
| 325 | 20230926 | 140100 | 954381985 | 2905 | 2905 | 2910 | 2905 | 1230 |
| 326 | 20230926 | 140000 | 950808785 | 2905 | 2915 | 2915 | 2905 | 607 |
| 327 | 20230926 | 135900 | 949039420 | 2915 | 2905 | 2915 | 2905 | 692 |
| 328 | 20230926 | 135800 | 947026160 | 2900 | 2900 | 2900 | 2900 | 300 |
| 329 | 20230926 | 135700 | 946156160 | 2900 | 2900 | 2905 | 2900 | 2546 |
| 330 | 20230926 | 135600 | 938770770 | 2905 | 2910 | 2915 | 2905 | 2630 |
| 331 | 20230926 | 135500 | 931126535 | 2920 | 2920 | 2920 | 2920 | 23 |
| 332 | 20230926 | 135400 | 931059375 | 2910 | 2905 | 2910 | 2905 | 14 |
| 333 | 20230926 | 135300 | 931018640 | 2905 | 2905 | 2905 | 2905 | 10 |
| 334 | 20230926 | 135200 | 930989590 | 2905 | 2905 | 2905 | 2905 | 0 |
| 335 | 20230926 | 135100 | 930989590 | 2905 | 2905 | 2905 | 2905 | 58 |
| 336 | 20230926 | 135000 | 930821100 | 2905 | 2910 | 2910 | 2905 | 550 |
| 337 | 20230926 | 134900 | 929222860 | 2925 | 2915 | 2925 | 2915 | 285 |
| 338 | 20230926 | 134800 | 928392040 | 2910 | 2905 | 2910 | 2905 | 381 |
| 339 | 20230926 | 134700 | 927284830 | 2905 | 2905 | 2905 | 2905 | 11 |
| 340 | 20230926 | 134600 | 927252875 | 2915 | 2910 | 2915 | 2905 | 74 |
| 341 | 20230926 | 134500 | 927037740 | 2915 | 2915 | 2915 | 2915 | 13 |
| 342 | 20230926 | 134400 | 926999845 | 2905 | 2905 | 2905 | 2905 | 980 |
| 343 | 20230926 | 134300 | 924152945 | 2905 | 2905 | 2915 | 2905 | 956 |
| 344 | 20230926 | 134200 | 921368905 | 2905 | 2910 | 2910 | 2905 | 271 |
| 345 | 20230926 | 134100 | 920581545 | 2915 | 2910 | 2915 | 2905 | 59 |
| 346 | 20230926 | 134000 | 920410105 | 2915 | 2915 | 2915 | 2910 | 7 |
| 347 | 20230926 | 133900 | 920389725 | 2905 | 2910 | 2910 | 2905 | 150 |
| 348 | 20230926 | 133800 | 919953365 | 2915 | 2915 | 2915 | 2915 | 2 |
| 349 | 20230926 | 133700 | 919947535 | 2910 | 2915 | 2915 | 2910 | 1160 |
| 350 | 20230926 | 133600 | 916569840 | 2915 | 2920 | 2920 | 2915 | 58 |
| 351 | 20230926 | 133500 | 916400765 | 2925 | 2915 | 2925 | 2915 | 551 |
| 352 | 20230926 | 133400 | 914790790 | 2920 | 2920 | 2920 | 2920 | 1 |
| 353 | 20230926 | 133300 | 914787870 | 2915 | 2915 | 2920 | 2915 | 241 |
| 354 | 20230926 | 133200 | 914085350 | 2920 | 2920 | 2920 | 2920 | 12 |
| 355 | 20230926 | 133100 | 914050310 | 2920 | 2915 | 2920 | 2915 | 59 |
| 356 | 20230926 | 133000 | 913878320 | 2920 | 2920 | 2920 | 2920 | 0 |
| 357 | 20230926 | 132900 | 913878320 | 2920 | 2920 | 2920 | 2920 | 0 |
| 358 | 20230926 | 132800 | 913878320 | 2920 | 2915 | 2920 | 2915 | 486 |
| 359 | 20230926 | 132700 | 912460630 | 2915 | 2915 | 2915 | 2915 | 112 |
| 360 | 20230926 | 132600 | 912134150 | 2915 | 2910 | 2915 | 2905 | 368 |
| 361 | 20230926 | 132500 | 911062005 | 2915 | 2905 | 2915 | 2905 | 2702 |
| 362 | 20230926 | 132400 | 903206805 | 2905 | 2905 | 2905 | 2905 | 1701 |
| 363 | 20230926 | 132300 | 898265400 | 2915 | 2895 | 2915 | 2895 | 35 |
| 364 | 20230926 | 132200 | 898164015 | 2895 | 2915 | 2915 | 2895 | 4626 |
| 365 | 20230926 | 132100 | 884749325 | 2915 | 2915 | 2915 | 2915 | 20 |
| 366 | 20230926 | 132000 | 884691025 | 2915 | 2915 | 2920 | 2915 | 173 |
| 367 | 20230926 | 131900 | 884186480 | 2920 | 2920 | 2920 | 2920 | 400 |
| 368 | 20230926 | 131800 | 883018480 | 2920 | 2920 | 2920 | 2920 | 14 |
| 369 | 20230926 | 131700 | 882977600 | 2920 | 2900 | 2920 | 2900 | 121 |
| 370 | 20230926 | 131600 | 882626680 | 2895 | 2920 | 2920 | 2895 | 13624 |
| 371 | 20230926 | 131500 | 843051320 | 2915 | 2915 | 2915 | 2915 | 1 |
| 372 | 20230926 | 131400 | 843048405 | 2915 | 2920 | 2920 | 2915 | 449 |
| 373 | 20230926 | 131300 | 841739505 | 2915 | 2920 | 2920 | 2915 | 852 |
| 374 | 20230926 | 131200 | 839255920 | 2915 | 2915 | 2915 | 2915 | 0 |
| 375 | 20230926 | 131100 | 839255920 | 2915 | 2925 | 2925 | 2915 | 1439 |
| 376 | 20230926 | 131000 | 835054295 | 2925 | 2930 | 2930 | 2925 | 1014 |
| 377 | 20230926 | 130900 | 832088340 | 2930 | 2930 | 2930 | 2930 | 10 |
| 378 | 20230926 | 130800 | 832059040 | 2930 | 2945 | 2945 | 2930 | 185 |
| 379 | 20230926 | 130700 | 831516240 | 2930 | 2930 | 2930 | 2930 | 401 |
| 380 | 20230926 | 130600 | 830341310 | 2935 | 2935 | 2935 | 2935 | 51 |
| 381 | 20230926 | 130500 | 830191625 | 2935 | 2935 | 2935 | 2935 | 0 |
| 382 | 20230926 | 130400 | 830191625 | 2935 | 2935 | 2935 | 2935 | 371 |
| 383 | 20230926 | 130300 | 829102740 | 2945 | 2945 | 2945 | 2945 | 1 |
| 384 | 20230926 | 130200 | 829099795 | 2935 | 2935 | 2935 | 2935 | 30 |
| 385 | 20230926 | 130100 | 829011745 | 2940 | 2940 | 2940 | 2940 | 20 |
| 386 | 20230926 | 130000 | 828952945 | 2950 | 2945 | 2950 | 2945 | 1114 |
| 387 | 20230926 | 125900 | 825672050 | 2940 | 2935 | 2940 | 2935 | 1173 |
| 388 | 20230926 | 125800 | 822225425 | 2910 | 2915 | 2915 | 2910 | 655 |
| 389 | 20230926 | 125700 | 820319370 | 2910 | 2925 | 2925 | 2910 | 1734 |
| 390 | 20230926 | 125600 | 815264520 | 2920 | 2930 | 2935 | 2920 | 1772 |
| 391 | 20230926 | 125500 | 810086665 | 2935 | 2935 | 2935 | 2935 | 1 |
| 392 | 20230926 | 125400 | 810083730 | 2925 | 2935 | 2935 | 2925 | 762 |
| 393 | 20230926 | 125300 | 807853065 | 2935 | 2935 | 2935 | 2935 | 1 |
| 394 | 20230926 | 125200 | 807850130 | 2935 | 2940 | 2940 | 2935 | 994 |
| 395 | 20230926 | 125100 | 804932640 | 2940 | 2940 | 2940 | 2940 | 36 |
| 396 | 20230926 | 125000 | 804826800 | 2935 | 2935 | 2935 | 2935 | 1195 |
| 397 | 20230926 | 124900 | 801319475 | 2930 | 2930 | 2930 | 2930 | 209 |
| 398 | 20230926 | 124800 | 800707105 | 2930 | 2925 | 2930 | 2925 | 139 |
| 399 | 20230926 | 124700 | 800300330 | 2925 | 2925 | 2930 | 2910 | 4448 |
| 400 | 20230926 | 124600 | 787318880 | 2925 | 2935 | 2935 | 2915 | 1664 |
| 401 | 20230926 | 124500 | 782458245 | 2925 | 2930 | 2935 | 2925 | 3340 |
| 402 | 20230926 | 124400 | 772676725 | 2935 | 2935 | 2935 | 2935 | 59 |
| 403 | 20230926 | 124300 | 772503560 | 2935 | 2950 | 2950 | 2935 | 20 |
| 404 | 20230926 | 124200 | 772444710 | 2950 | 2935 | 2950 | 2925 | 1754 |
| 405 | 20230926 | 124100 | 767312275 | 2955 | 2955 | 2955 | 2955 | 0 |
| 406 | 20230926 | 124000 | 767312275 | 2955 | 2955 | 2955 | 2955 | 5 |
| 407 | 20230926 | 123900 | 767297500 | 2955 | 2935 | 2955 | 2935 | 1166 |
| 408 | 20230926 | 123800 | 763860590 | 2930 | 2930 | 2930 | 2930 | 0 |
| 409 | 20230926 | 123700 | 763860590 | 2930 | 2930 | 2930 | 2930 | 3046 |
| 410 | 20230926 | 123600 | 754935810 | 2955 | 2935 | 2955 | 2935 | 860 |
| 411 | 20230926 | 123500 | 752411690 | 2955 | 2950 | 2955 | 2950 | 253 |
| 412 | 20230926 | 123400 | 751664505 | 2935 | 2945 | 2945 | 2935 | 8487 |
| 413 | 20230926 | 123300 | 726711880 | 2945 | 2945 | 2950 | 2945 | 481 |
| 414 | 20230926 | 123200 | 725295030 | 2940 | 2950 | 2950 | 2940 | 6803 |
| 415 | 20230926 | 123100 | 705239270 | 2955 | 2955 | 2955 | 2955 | 4602 |
| 416 | 20230926 | 123000 | 691640360 | 2960 | 2960 | 2965 | 2960 | 2606 |
| 417 | 20230926 | 122900 | 683926565 | 2965 | 2965 | 2965 | 2965 | 2831 |
| 418 | 20230926 | 122800 | 675532650 | 2970 | 2970 | 2970 | 2970 | 0 |
| 419 | 20230926 | 122700 | 675532650 | 2970 | 2975 | 2975 | 2970 | 1712 |
| 420 | 20230926 | 122600 | 670448005 | 2975 | 2970 | 2975 | 2970 | 1577 |
| 421 | 20230926 | 122500 | 665762430 | 2975 | 2980 | 2980 | 2975 | 1005 |
| 422 | 20230926 | 122400 | 662772550 | 2985 | 2985 | 2985 | 2985 | 0 |
| 423 | 20230926 | 122300 | 662772550 | 2985 | 2985 | 2985 | 2985 | 0 |
| 424 | 20230926 | 122200 | 662772550 | 2985 | 2985 | 2985 | 2985 | 1 |
| 425 | 20230926 | 122100 | 662769565 | 2980 | 2980 | 2980 | 2980 | 2077 |
| 426 | 20230926 | 122000 | 656580105 | 2980 | 2980 | 2980 | 2980 | 0 |
| 427 | 20230926 | 121900 | 656580105 | 2980 | 2975 | 2980 | 2975 | 1001 |
| 428 | 20230926 | 121800 | 653602125 | 2980 | 2980 | 2980 | 2980 | 1 |
| 429 | 20230926 | 121700 | 653599145 | 2980 | 2980 | 2980 | 2980 | 10 |
| 430 | 20230926 | 121600 | 653569345 | 2970 | 2970 | 2970 | 2970 | 997 |
| 431 | 20230926 | 121500 | 650608255 | 2970 | 2965 | 2970 | 2965 | 273 |
| 432 | 20230926 | 121400 | 649798795 | 2965 | 2965 | 2965 | 2965 | 1 |
| 433 | 20230926 | 121300 | 649795830 | 2965 | 2960 | 2965 | 2960 | 540 |
| 434 | 20230926 | 121200 | 648196425 | 2965 | 2965 | 2965 | 2965 | 510 |
| 435 | 20230926 | 121100 | 646684275 | 2960 | 2960 | 2960 | 2960 | 190 |
| 436 | 20230926 | 121000 | 646121875 | 2960 | 2960 | 2960 | 2960 | 125 |
| 437 | 20230926 | 120900 | 645751875 | 2960 | 2970 | 2970 | 2960 | 6444 |
| 438 | 20230926 | 120800 | 626632190 | 2980 | 2980 | 2980 | 2980 | 15 |
| 439 | 20230926 | 120700 | 626587490 | 2975 | 2975 | 2975 | 2975 | 667 |
| 440 | 20230926 | 120600 | 624603165 | 2985 | 2985 | 2985 | 2985 | 0 |
| 441 | 20230926 | 120500 | 624603165 | 2985 | 2980 | 2985 | 2980 | 10 |
| 442 | 20230926 | 120400 | 624573355 | 2970 | 2970 | 2970 | 2970 | 0 |
| 443 | 20230926 | 120300 | 624573355 | 2970 | 2970 | 2970 | 2970 | 10 |
| 444 | 20230926 | 120200 | 624543655 | 2965 | 2965 | 2965 | 2965 | 7 |
| 445 | 20230926 | 120100 | 624522900 | 2965 | 2980 | 2980 | 2965 | 451 |
| 446 | 20230926 | 120000 | 623184455 | 2975 | 2975 | 2975 | 2975 | 25 |
| 447 | 20230926 | 115900 | 623110080 | 2980 | 2980 | 2985 | 2980 | 574 |
| 448 | 20230926 | 115800 | 621397745 | 2980 | 2965 | 2980 | 2965 | 324 |
| 449 | 20230926 | 115700 | 620435965 | 2965 | 2965 | 2965 | 2960 | 79 |
| 450 | 20230926 | 115600 | 620202050 | 2960 | 2965 | 2965 | 2960 | 117 |
| 451 | 20230926 | 115500 | 619855725 | 2965 | 2980 | 2980 | 2965 | 359 |
| 452 | 20230926 | 115400 | 618791275 | 2960 | 2980 | 2985 | 2960 | 1227 |
| 453 | 20230926 | 115300 | 615155230 | 2960 | 2960 | 2960 | 2960 | 0 |
| 454 | 20230926 | 115200 | 615155230 | 2960 | 2965 | 2965 | 2960 | 1769 |
| 455 | 20230926 | 115100 | 609918980 | 2960 | 2965 | 2965 | 2960 | 300 |
| 456 | 20230926 | 115000 | 609029920 | 2960 | 2980 | 2980 | 2960 | 11080 |
| 457 | 20230926 | 114900 | 576141270 | 2980 | 2985 | 2985 | 2980 | 2120 |
| 458 | 20230926 | 114800 | 569822920 | 2995 | 2995 | 2995 | 2995 | 0 |
| 459 | 20230926 | 114700 | 569822920 | 2995 | 2980 | 2995 | 2980 | 3 |
| 460 | 20230926 | 114600 | 569813960 | 2990 | 2990 | 2990 | 2990 | 0 |
| 461 | 20230926 | 114500 | 569813960 | 2990 | 2990 | 2990 | 2990 | 0 |
| 462 | 20230926 | 114400 | 569813960 | 2990 | 2990 | 2990 | 2990 | 0 |
| 463 | 20230926 | 114300 | 569813960 | 2990 | 2990 | 2990 | 2990 | 33 |
| 464 | 20230926 | 114200 | 569715290 | 2995 | 2995 | 2995 | 2995 | 1 |
| 465 | 20230926 | 114100 | 569712295 | 2980 | 2980 | 2980 | 2980 | 100 |
| 466 | 20230926 | 114000 | 569414295 | 2980 | 2990 | 2990 | 2980 | 711 |
| 467 | 20230926 | 113900 | 567291845 | 2995 | 2995 | 2995 | 2995 | 130 |
| 468 | 20230926 | 113800 | 566902495 | 2980 | 2980 | 2980 | 2980 | 0 |
| 469 | 20230926 | 113700 | 566902495 | 2980 | 2980 | 2980 | 2980 | 170 |
| 470 | 20230926 | 113600 | 566395895 | 2975 | 2975 | 2975 | 2975 | 0 |
| 471 | 20230926 | 113500 | 566395895 | 2975 | 2980 | 2980 | 2975 | 105 |
| 472 | 20230926 | 113400 | 566083215 | 2975 | 2975 | 2975 | 2975 | 0 |
| 473 | 20230926 | 113300 | 566083215 | 2975 | 2980 | 2980 | 2975 | 1300 |
| 474 | 20230926 | 113200 | 562212565 | 2980 | 2990 | 3000 | 2980 | 51 |
| 475 | 20230926 | 113100 | 562060015 | 2975 | 2975 | 2975 | 2975 | 0 |
| 476 | 20230926 | 113000 | 562060015 | 2975 | 2975 | 2975 | 2975 | 1179 |
| 477 | 20230926 | 112900 | 558552490 | 2980 | 2980 | 2980 | 2975 | 2516 |
| 478 | 20230926 | 112800 | 551054885 | 2975 | 2985 | 2985 | 2975 | 1462 |
| 479 | 20230926 | 112700 | 546698235 | 2985 | 2985 | 2985 | 2985 | 481 |
| 480 | 20230926 | 112600 | 545262450 | 2990 | 2990 | 2990 | 2990 | 0 |
| 481 | 20230926 | 112500 | 545262450 | 2990 | 2990 | 2990 | 2990 | 100 |
| 482 | 20230926 | 112400 | 544963450 | 2985 | 2985 | 2985 | 2985 | 0 |
| 483 | 20230926 | 112300 | 544963450 | 2985 | 2990 | 2990 | 2985 | 37 |
| 484 | 20230926 | 112200 | 544852995 | 2995 | 2995 | 2995 | 2995 | 0 |
| 485 | 20230926 | 112100 | 544852995 | 2995 | 2995 | 2995 | 2995 | 1200 |
| 486 | 20230926 | 112000 | 541258995 | 2995 | 2995 | 2995 | 2995 | 332 |
| 487 | 20230926 | 111900 | 540264655 | 2995 | 2995 | 2995 | 2995 | 1 |
| 488 | 20230926 | 111800 | 540261660 | 3000 | 3000 | 3000 | 3000 | 1 |
| 489 | 20230926 | 111700 | 540258660 | 3005 | 3005 | 3005 | 3005 | 1 |
| 490 | 20230926 | 111600 | 540255655 | 3000 | 3000 | 3000 | 3000 | 158 |
| 491 | 20230926 | 111500 | 539781655 | 3000 | 3000 | 3000 | 3000 | 0 |
| 492 | 20230926 | 111400 | 539781655 | 3000 | 3000 | 3000 | 3000 | 2 |
| 493 | 20230926 | 111300 | 539775655 | 2985 | 2985 | 2985 | 2985 | 305 |
| 494 | 20230926 | 111200 | 538865230 | 2980 | 2985 | 2985 | 2980 | 3515 |
| 495 | 20230926 | 111100 | 528382055 | 2985 | 2980 | 2985 | 2980 | 18 |
| 496 | 20230926 | 111000 | 528328340 | 2980 | 2990 | 2990 | 2980 | 456 |
| 497 | 20230926 | 110900 | 526966865 | 2995 | 3005 | 3005 | 2995 | 103 |
| 498 | 20230926 | 110800 | 526658365 | 3010 | 3010 | 3010 | 3010 | 9 |
| 499 | 20230926 | 110700 | 526631275 | 3010 | 3010 | 3010 | 3010 | 0 |
| 500 | 20230926 | 110600 | 526631275 | 3010 | 2985 | 3010 | 2985 | 1484 |
| 501 | 20230926 | 110500 | 522201485 | 2985 | 2995 | 2995 | 2985 | 279 |
| 502 | 20230926 | 110400 | 521368500 | 3010 | 2995 | 3010 | 2995 | 683 |
| 503 | 20230926 | 110300 | 519322840 | 2995 | 2995 | 2995 | 2995 | 5 |
| 504 | 20230926 | 110200 | 519307865 | 2985 | 2985 | 2985 | 2980 | 5350 |
| 505 | 20230926 | 110100 | 503338125 | 2980 | 2985 | 2985 | 2980 | 1401 |
| 506 | 20230926 | 110000 | 499157390 | 2985 | 2985 | 2985 | 2985 | 1105 |
| 507 | 20230926 | 105900 | 495858965 | 2995 | 2995 | 2995 | 2995 | 67 |
| 508 | 20230926 | 105800 | 495658300 | 2995 | 2990 | 2995 | 2975 | 8099 |
| 509 | 20230926 | 105700 | 471528265 | 2995 | 2995 | 2995 | 2995 | 11 |
| 510 | 20230926 | 105600 | 471495320 | 2995 | 2995 | 2995 | 2995 | 0 |
| 511 | 20230926 | 105500 | 471495320 | 2995 | 2995 | 2995 | 2995 | 0 |
| 512 | 20230926 | 105400 | 471495320 | 2995 | 2995 | 2995 | 2995 | 92 |
| 513 | 20230926 | 105300 | 471219780 | 2995 | 2995 | 2995 | 2995 | 1 |
| 514 | 20230926 | 105200 | 471216785 | 2995 | 2995 | 2995 | 2990 | 154 |
| 515 | 20230926 | 105100 | 470755805 | 2995 | 2985 | 2995 | 2985 | 29 |
| 516 | 20230926 | 105000 | 470669200 | 2985 | 2990 | 2990 | 2985 | 3033 |
| 517 | 20230926 | 104900 | 461610655 | 2990 | 2990 | 2990 | 2990 | 648 |
| 518 | 20230926 | 104800 | 459673135 | 2990 | 2990 | 2990 | 2990 | 334 |
| 519 | 20230926 | 104700 | 458674475 | 2995 | 2995 | 2995 | 2995 | 1352 |
| 520 | 20230926 | 104600 | 454625235 | 2995 | 2995 | 2995 | 2995 | 28 |
| 521 | 20230926 | 104500 | 454541375 | 3000 | 3005 | 3005 | 3000 | 2095 |
| 522 | 20230926 | 104400 | 448255875 | 3005 | 3005 | 3005 | 3005 | 150 |
| 523 | 20230926 | 104300 | 447805125 | 3000 | 3000 | 3000 | 3000 | 800 |
| 524 | 20230926 | 104200 | 445405125 | 3000 | 3000 | 3000 | 3000 | 302 |
| 525 | 20230926 | 104100 | 444499125 | 3010 | 3010 | 3010 | 3010 | 0 |
| 526 | 20230926 | 104000 | 444499125 | 3010 | 3005 | 3010 | 3005 | 612 |
| 527 | 20230926 | 103900 | 442660060 | 3005 | 3005 | 3005 | 3005 | 9 |
| 528 | 20230926 | 103800 | 442633015 | 3010 | 3010 | 3015 | 3010 | 825 |
| 529 | 20230926 | 103700 | 440149755 | 3015 | 3015 | 3015 | 3015 | 9 |
| 530 | 20230926 | 103600 | 440122620 | 3015 | 3015 | 3015 | 3015 | 0 |
| 531 | 20230926 | 103500 | 440122620 | 3015 | 3015 | 3015 | 3015 | 100 |
| 532 | 20230926 | 103400 | 439821120 | 3010 | 3010 | 3010 | 3010 | 0 |
| 533 | 20230926 | 103300 | 439821120 | 3010 | 3010 | 3010 | 3010 | 101 |
| 534 | 20230926 | 103200 | 439517110 | 3010 | 3010 | 3010 | 3010 | 26 |
| 535 | 20230926 | 103100 | 439438850 | 3015 | 3015 | 3015 | 3015 | 21 |
| 536 | 20230926 | 103000 | 439375535 | 3015 | 3015 | 3015 | 3015 | 0 |
| 537 | 20230926 | 102900 | 439375535 | 3015 | 3015 | 3015 | 3015 | 14 |
| 538 | 20230926 | 102800 | 439333325 | 3015 | 3015 | 3015 | 3015 | 0 |
| 539 | 20230926 | 102700 | 439333325 | 3015 | 3015 | 3015 | 3015 | 200 |
| 540 | 20230926 | 102600 | 438730325 | 3015 | 3015 | 3015 | 3015 | 7 |
| 541 | 20230926 | 102500 | 438709220 | 3015 | 3005 | 3015 | 3005 | 501 |
| 542 | 20230926 | 102400 | 437203705 | 3005 | 3015 | 3015 | 3005 | 13 |
| 543 | 20230926 | 102300 | 437164630 | 3005 | 3010 | 3010 | 3005 | 11 |
| 544 | 20230926 | 102200 | 437131555 | 3020 | 3020 | 3020 | 3020 | 1 |
| 545 | 20230926 | 102100 | 437128535 | 3010 | 3010 | 3010 | 3010 | 500 |
| 546 | 20230926 | 102000 | 435623535 | 3010 | 3010 | 3010 | 3010 | 0 |
| 547 | 20230926 | 101900 | 435623535 | 3010 | 3025 | 3030 | 3010 | 180 |
| 548 | 20230926 | 101800 | 435080215 | 3020 | 3020 | 3020 | 3020 | 667 |
| 549 | 20230926 | 101700 | 433065875 | 3020 | 3020 | 3020 | 3000 | 952 |
| 550 | 20230926 | 101600 | 430202835 | 3020 | 3015 | 3020 | 3015 | 1002 |
| 551 | 20230926 | 101500 | 427181795 | 3015 | 3000 | 3015 | 3000 | 1103 |
| 552 | 20230926 | 101400 | 423872750 | 3000 | 3005 | 3005 | 3000 | 549 |
| 553 | 20230926 | 101300 | 422223300 | 3015 | 3015 | 3015 | 3015 | 511 |
| 554 | 20230926 | 101200 | 420682635 | 3015 | 3015 | 3015 | 3015 | 396 |
| 555 | 20230926 | 101100 | 419488695 | 3015 | 3010 | 3015 | 3010 | 265 |
| 556 | 20230926 | 101000 | 418690190 | 3005 | 3000 | 3005 | 3000 | 699 |
| 557 | 20230926 | 100900 | 416592695 | 3000 | 3010 | 3010 | 3000 | 174 |
| 558 | 20230926 | 100800 | 416070085 | 3010 | 3010 | 3010 | 3010 | 10 |
| 559 | 20230926 | 100700 | 416039985 | 3000 | 3000 | 3000 | 3000 | 1 |
| 560 | 20230926 | 100600 | 416036985 | 3010 | 3000 | 3010 | 3000 | 203 |
| 561 | 20230926 | 100500 | 415426955 | 3000 | 3010 | 3010 | 3000 | 350 |
| 562 | 20230926 | 100400 | 414374940 | 3000 | 3000 | 3000 | 3000 | 10 |
| 563 | 20230926 | 100300 | 414344940 | 2990 | 2990 | 2990 | 2990 | 700 |
| 564 | 20230926 | 100200 | 412251940 | 2990 | 2990 | 3010 | 2990 | 990 |
| 565 | 20230926 | 100100 | 409283300 | 2990 | 2995 | 2995 | 2990 | 1300 |
| 566 | 20230926 | 100000 | 405394970 | 2995 | 2995 | 2995 | 2995 | 35 |
| 567 | 20230926 | 095900 | 405290145 | 2990 | 2990 | 2990 | 2990 | 0 |
| 568 | 20230926 | 095800 | 405290145 | 2990 | 2995 | 2995 | 2990 | 1800 |
| 569 | 20230926 | 095700 | 399907130 | 2990 | 2995 | 2995 | 2990 | 653 |
| 570 | 20230926 | 095600 | 397953400 | 2995 | 3000 | 3000 | 2995 | 1361 |
| 571 | 20230926 | 095500 | 393873995 | 3010 | 3000 | 3010 | 3000 | 4780 |
| 572 | 20230926 | 095400 | 379532195 | 3000 | 3000 | 3000 | 3000 | 1017 |
| 573 | 20230926 | 095300 | 376481195 | 3000 | 3000 | 3000 | 3000 | 600 |
| 574 | 20230926 | 095200 | 374681195 | 3000 | 3000 | 3000 | 3000 | 20 |
| 575 | 20230926 | 095100 | 374621195 | 3000 | 2995 | 3000 | 2995 | 147 |
| 576 | 20230926 | 095000 | 374180920 | 2995 | 2995 | 2995 | 2995 | 351 |
| 577 | 20230926 | 094900 | 373129675 | 2995 | 3000 | 3015 | 2995 | 1561 |
| 578 | 20230926 | 094800 | 368436410 | 3005 | 2990 | 3005 | 2985 | 2665 |
| 579 | 20230926 | 094700 | 360468325 | 2980 | 2995 | 3015 | 2980 | 6386 |
| 580 | 20230926 | 094600 | 341381285 | 2995 | 3015 | 3015 | 2995 | 2865 |
| 581 | 20230926 | 094500 | 332788155 | 3000 | 3020 | 3020 | 3000 | 5400 |
| 582 | 20230926 | 094400 | 316553165 | 3020 | 3025 | 3025 | 3020 | 300 |
| 583 | 20230926 | 094300 | 315645795 | 3020 | 3025 | 3025 | 3020 | 329 |
| 584 | 20230926 | 094200 | 314651490 | 3030 | 3020 | 3030 | 3015 | 670 |
| 585 | 20230926 | 094100 | 312627330 | 3020 | 3030 | 3030 | 3020 | 398 |
| 586 | 20230926 | 094000 | 311421635 | 3035 | 3035 | 3035 | 3035 | 905 |
| 587 | 20230926 | 093900 | 308674960 | 3035 | 3055 | 3055 | 2980 | 30563 |
| 588 | 20230926 | 093800 | 216770240 | 3060 | 3060 | 3060 | 3035 | 2473 |
| 589 | 20230926 | 093700 | 209205790 | 3060 | 3060 | 3060 | 3060 | 31 |
| 590 | 20230926 | 093600 | 209110930 | 3035 | 3035 | 3040 | 3035 | 682 |
| 591 | 20230926 | 093500 | 207037735 | 3060 | 3060 | 3060 | 3035 | 207 |
| 592 | 20230926 | 093400 | 206409150 | 3040 | 3045 | 3045 | 3035 | 2091 |
| 593 | 20230926 | 093300 | 200051090 | 3060 | 3055 | 3065 | 3045 | 1099 |
| 594 | 20230926 | 093200 | 196691420 | 3055 | 3055 | 3055 | 3055 | 6 |
| 595 | 20230926 | 093100 | 196673090 | 3045 | 3050 | 3050 | 3045 | 53 |
| 596 | 20230926 | 093000 | 196511455 | 3050 | 3030 | 3050 | 3030 | 482 |
| 597 | 20230926 | 092900 | 195041705 | 3050 | 3050 | 3050 | 3050 | 226 |
| 598 | 20230926 | 092800 | 194352405 | 3025 | 3035 | 3035 | 3025 | 6974 |
| 599 | 20230926 | 092700 | 173236125 | 3035 | 3035 | 3035 | 3035 | 50 |
| 600 | 20230926 | 092600 | 173084375 | 3035 | 3035 | 3035 | 3030 | 5430 |
| 601 | 20230926 | 092500 | 156615960 | 3035 | 3060 | 3060 | 3035 | 4165 |
| 602 | 20230926 | 092400 | 143957370 | 3065 | 3070 | 3070 | 3060 | 199 |
| 603 | 20230926 | 092300 | 143347910 | 3065 | 3070 | 3070 | 3060 | 194 |
| 604 | 20230926 | 092200 | 142753230 | 3070 | 3070 | 3070 | 3070 | 0 |
| 605 | 20230926 | 092100 | 142753230 | 3070 | 3060 | 3070 | 3060 | 563 |
| 606 | 20230926 | 092000 | 141030390 | 3070 | 3070 | 3070 | 3070 | 0 |
| 607 | 20230926 | 091900 | 141030390 | 3070 | 3060 | 3070 | 3060 | 402 |
| 608 | 20230926 | 091800 | 139800250 | 3060 | 3060 | 3060 | 3060 | 336 |
| 609 | 20230926 | 091700 | 138772090 | 3060 | 3060 | 3060 | 3060 | 1 |
| 610 | 20230926 | 091600 | 138769030 | 3060 | 3075 | 3075 | 3060 | 447 |
| 611 | 20230926 | 091500 | 137398685 | 3075 | 3090 | 3090 | 3075 | 1843 |
| 612 | 20230926 | 091400 | 131724480 | 3090 | 3085 | 3090 | 3080 | 3926 |
| 613 | 20230926 | 091300 | 119612765 | 3085 | 3085 | 3085 | 3080 | 2138 |
| 614 | 20230926 | 091200 | 113021535 | 3085 | 3085 | 3085 | 3085 | 432 |
| 615 | 20230926 | 091100 | 111688815 | 3085 | 3075 | 3085 | 3075 | 1903 |
| 616 | 20230926 | 091000 | 105819420 | 3090 | 3075 | 3090 | 3075 | 3256 |
| 617 | 20230926 | 090900 | 95788365 | 3060 | 3060 | 3060 | 3030 | 3604 |
| 618 | 20230926 | 090800 | 84791550 | 3060 | 3070 | 3070 | 3060 | 1600 |
| 619 | 20230926 | 090700 | 79888855 | 3075 | 3080 | 3080 | 3075 | 300 |
| 620 | 20230926 | 090600 | 78965855 | 3080 | 3080 | 3080 | 3065 | 3076 |
| 621 | 20230926 | 090500 | 69505330 | 3070 | 3070 | 3070 | 3070 | 201 |
| 622 | 20230926 | 090400 | 68888260 | 3070 | 3070 | 3075 | 3070 | 1253 |
| 623 | 20230926 | 090300 | 65040550 | 3070 | 3080 | 3080 | 3070 | 1646 |
| 624 | 20230926 | 090200 | 59976750 | 3080 | 3085 | 3090 | 3080 | 9088 |
| 625 | 20230926 | 090100 | 31982480 | 3085 | 3095 | 3095 | 3080 | 4105 |
| 626 | 20230926 | 090000 | 19315465 | 3095 | 3085 | 3100 | 3085 | 6242 |