30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 3 | 20230925 | 192700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20230925 | 192600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20230925 | 192500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20230925 | 192400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20230925 | 192300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20230925 | 192200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20230925 | 192100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20230925 | 192000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20230925 | 191900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20230925 | 191800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20230925 | 191700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20230925 | 191600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20230925 | 191500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20230925 | 191400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20230925 | 191300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20230925 | 191200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20230925 | 191100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20230925 | 191000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20230925 | 190900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20230925 | 190800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20230925 | 190700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20230925 | 190600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20230925 | 190500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20230925 | 190400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20230925 | 190300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20230925 | 190200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20230925 | 190100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20230925 | 190000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20230925 | 185900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20230925 | 185800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 33 | 20230925 | 185700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20230925 | 185600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20230925 | 185500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20230925 | 185400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20230925 | 185300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20230925 | 185200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20230925 | 185100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20230925 | 185000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20230925 | 184900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20230925 | 184800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20230925 | 184700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20230925 | 184600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20230925 | 184500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20230925 | 184400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20230925 | 184300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20230925 | 184200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20230925 | 184100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20230925 | 184000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20230925 | 183900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20230925 | 183800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20230925 | 183700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20230925 | 183600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20230925 | 183500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20230925 | 183400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20230925 | 183300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20230925 | 183200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20230925 | 183100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20230925 | 183000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20230925 | 182900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20230925 | 182800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 63 | 20230925 | 182700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20230925 | 182600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20230925 | 182500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20230925 | 182400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20230925 | 182300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20230925 | 182200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20230925 | 182100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20230925 | 182000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20230925 | 181900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20230925 | 181800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20230925 | 181700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20230925 | 181600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20230925 | 181500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20230925 | 181400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20230925 | 181300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20230925 | 181200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20230925 | 181100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20230925 | 181000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20230925 | 180900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20230925 | 180800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20230925 | 180700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20230925 | 180600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20230925 | 180500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20230925 | 180400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20230925 | 180300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20230925 | 180200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20230925 | 180100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20230925 | 180000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20230925 | 175900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20230925 | 175800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 93 | 20230925 | 175700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20230925 | 175600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20230925 | 175500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20230925 | 175400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20230925 | 175300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20230925 | 175200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20230925 | 175100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20230925 | 175000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20230925 | 174900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20230925 | 174800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20230925 | 174700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20230925 | 174600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20230925 | 174500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20230925 | 174400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20230925 | 174300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20230925 | 174200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20230925 | 174100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20230925 | 174000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20230925 | 173900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20230925 | 173800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20230925 | 173700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20230925 | 173600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20230925 | 173500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20230925 | 173400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20230925 | 173300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20230925 | 173200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20230925 | 173100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20230925 | 173000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20230925 | 172900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20230925 | 172800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 123 | 20230925 | 172700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20230925 | 172600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20230925 | 172500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20230925 | 172400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20230925 | 172300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20230925 | 172200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20230925 | 172100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20230925 | 172000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20230925 | 171900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20230925 | 171800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20230925 | 171700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20230925 | 171600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20230925 | 171500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20230925 | 171400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20230925 | 171300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20230925 | 171200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20230925 | 171100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20230925 | 171000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20230925 | 170900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20230925 | 170800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20230925 | 170700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20230925 | 170600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20230925 | 170500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20230925 | 170400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20230925 | 170300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20230925 | 170200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20230925 | 170100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20230925 | 170000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20230925 | 165900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20230925 | 165800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 153 | 20230925 | 165700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20230925 | 165600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20230925 | 165500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20230925 | 165400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20230925 | 165300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20230925 | 165200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20230925 | 165100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20230925 | 165000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20230925 | 164900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20230925 | 164800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20230925 | 164700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20230925 | 164600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20230925 | 164500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20230925 | 164400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20230925 | 164300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20230925 | 164200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20230925 | 164100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20230925 | 164000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20230925 | 163900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20230925 | 163800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20230925 | 163700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20230925 | 163600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20230925 | 163500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20230925 | 163400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20230925 | 163300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20230925 | 163200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20230925 | 163100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20230925 | 163000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20230925 | 162900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20230925 | 162800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 183 | 20230925 | 162700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20230925 | 162600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20230925 | 162500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20230925 | 162400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20230925 | 162300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20230925 | 162200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20230925 | 162100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20230925 | 162000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20230925 | 161900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20230925 | 161800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20230925 | 161700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20230925 | 161600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20230925 | 161500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20230925 | 161400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20230925 | 161300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20230925 | 161200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20230925 | 161100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20230925 | 161000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20230925 | 160900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20230925 | 160800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20230925 | 160700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20230925 | 160600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20230925 | 160500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20230925 | 160400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20230925 | 160300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20230925 | 160200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20230925 | 160100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20230925 | 160000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20230925 | 155900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20230925 | 155800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 213 | 20230925 | 155700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20230925 | 155600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20230925 | 155500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20230925 | 155400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20230925 | 155300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20230925 | 155200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20230925 | 155100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20230925 | 155000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20230925 | 154900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20230925 | 154800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20230925 | 154700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20230925 | 154600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20230925 | 154500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20230925 | 154400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20230925 | 154300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20230925 | 154200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20230925 | 154100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20230925 | 154000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20230925 | 153900 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20230925 | 153800 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20230925 | 153700 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20230925 | 153600 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20230925 | 153500 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20230925 | 153400 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20230925 | 153300 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20230925 | 153200 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20230925 | 153100 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20230925 | 153000 | 1226095760 | 2300 | 2300 | 2300 | 2300 | 39055 |
| 241 | 20230925 | 152900 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 242 | 20230925 | 152800 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 243 | 20230925 | 152700 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 244 | 20230925 | 152600 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 245 | 20230925 | 152500 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 246 | 20230925 | 152400 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 247 | 20230925 | 152300 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 248 | 20230925 | 152200 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 249 | 20230925 | 152100 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 250 | 20230925 | 152000 | 1136269260 | 2305 | 2305 | 2305 | 2305 | 0 |
| 251 | 20230925 | 151900 | 1136269260 | 2305 | 2310 | 2310 | 2295 | 14400 |
| 252 | 20230925 | 151800 | 1103198035 | 2310 | 2310 | 2310 | 2295 | 4895 |
| 253 | 20230925 | 151700 | 1091935585 | 2310 | 2315 | 2315 | 2295 | 1096 |
| 254 | 20230925 | 151600 | 1089416465 | 2315 | 2305 | 2315 | 2295 | 12016 |
| 255 | 20230925 | 151500 | 1061775220 | 2315 | 2310 | 2315 | 2305 | 3126 |
| 256 | 20230925 | 151400 | 1054554160 | 2305 | 2305 | 2310 | 2305 | 560 |
| 257 | 20230925 | 151300 | 1053263355 | 2310 | 2310 | 2310 | 2310 | 0 |
| 258 | 20230925 | 151200 | 1053263355 | 2310 | 2305 | 2310 | 2305 | 353 |
| 259 | 20230925 | 151100 | 1052449590 | 2315 | 2310 | 2315 | 2300 | 14287 |
| 260 | 20230925 | 151000 | 1019588575 | 2315 | 2305 | 2315 | 2300 | 14538 |
| 261 | 20230925 | 150900 | 986118735 | 2305 | 2310 | 2320 | 2305 | 12001 |
| 262 | 20230925 | 150800 | 958432710 | 2320 | 2315 | 2320 | 2310 | 6182 |
| 263 | 20230925 | 150700 | 944126375 | 2315 | 2315 | 2315 | 2315 | 105 |
| 264 | 20230925 | 150600 | 943883300 | 2320 | 2315 | 2320 | 2315 | 1575 |
| 265 | 20230925 | 150500 | 940237150 | 2320 | 2320 | 2320 | 2315 | 1716 |
| 266 | 20230925 | 150400 | 936264550 | 2320 | 2320 | 2320 | 2320 | 431 |
| 267 | 20230925 | 150300 | 935264630 | 2320 | 2315 | 2320 | 2315 | 115 |
| 268 | 20230925 | 150200 | 934998330 | 2320 | 2320 | 2320 | 2320 | 42 |
| 269 | 20230925 | 150100 | 934900890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 270 | 20230925 | 150000 | 934900890 | 2320 | 2320 | 2320 | 2320 | 1 |
| 271 | 20230925 | 145900 | 934898570 | 2320 | 2320 | 2320 | 2310 | 1014 |
| 272 | 20230925 | 145800 | 932555930 | 2320 | 2310 | 2320 | 2310 | 15 |
| 273 | 20230925 | 145700 | 932521270 | 2320 | 2315 | 2320 | 2310 | 681 |
| 274 | 20230925 | 145600 | 930944550 | 2320 | 2315 | 2320 | 2315 | 2754 |
| 275 | 20230925 | 145500 | 924569030 | 2320 | 2320 | 2320 | 2315 | 1940 |
| 276 | 20230925 | 145400 | 920076795 | 2320 | 2320 | 2320 | 2315 | 1570 |
| 277 | 20230925 | 145300 | 916441995 | 2320 | 2315 | 2320 | 2315 | 2408 |
| 278 | 20230925 | 145200 | 910867470 | 2315 | 2315 | 2315 | 2315 | 30 |
| 279 | 20230925 | 145100 | 910798020 | 2320 | 2315 | 2320 | 2310 | 10370 |
| 280 | 20230925 | 145000 | 886829710 | 2320 | 2320 | 2325 | 2315 | 37 |
| 281 | 20230925 | 144900 | 886744010 | 2325 | 2325 | 2325 | 2325 | 1005 |
| 282 | 20230925 | 144800 | 884407385 | 2325 | 2320 | 2325 | 2315 | 6242 |
| 283 | 20230925 | 144700 | 869953540 | 2320 | 2320 | 2325 | 2320 | 5128 |
| 284 | 20230925 | 144600 | 858056435 | 2325 | 2320 | 2325 | 2315 | 502 |
| 285 | 20230925 | 144500 | 856893670 | 2325 | 2325 | 2325 | 2325 | 13 |
| 286 | 20230925 | 144400 | 856863445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 287 | 20230925 | 144300 | 856863445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 288 | 20230925 | 144200 | 856863445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 289 | 20230925 | 144100 | 856863445 | 2325 | 2320 | 2325 | 2320 | 903 |
| 290 | 20230925 | 144000 | 854768480 | 2325 | 2325 | 2325 | 2325 | 1 |
| 291 | 20230925 | 143900 | 854766155 | 2325 | 2325 | 2325 | 2325 | 7 |
| 292 | 20230925 | 143800 | 854749880 | 2320 | 2325 | 2325 | 2320 | 25 |
| 293 | 20230925 | 143700 | 854691855 | 2325 | 2325 | 2325 | 2315 | 16 |
| 294 | 20230925 | 143600 | 854654760 | 2320 | 2320 | 2325 | 2320 | 15 |
| 295 | 20230925 | 143500 | 854619950 | 2320 | 2325 | 2330 | 2320 | 4977 |
| 296 | 20230925 | 143400 | 843030925 | 2325 | 2320 | 2330 | 2315 | 7216 |
| 297 | 20230925 | 143300 | 826298840 | 2325 | 2320 | 2325 | 2320 | 3673 |
| 298 | 20230925 | 143200 | 817777475 | 2330 | 2330 | 2330 | 2330 | 200 |
| 299 | 20230925 | 143100 | 817311475 | 2330 | 2330 | 2330 | 2330 | 1 |
| 300 | 20230925 | 143000 | 817309145 | 2330 | 2330 | 2330 | 2330 | 453 |
| 301 | 20230925 | 142900 | 816253655 | 2330 | 2330 | 2330 | 2330 | 1 |
| 302 | 20230925 | 142800 | 816251325 | 2320 | 2330 | 2330 | 2320 | 201 |
| 303 | 20230925 | 142700 | 815784995 | 2330 | 2330 | 2330 | 2320 | 135 |
| 304 | 20230925 | 142600 | 815471695 | 2325 | 2325 | 2325 | 2325 | 1458 |
| 305 | 20230925 | 142500 | 812081845 | 2330 | 2330 | 2330 | 2330 | 0 |
| 306 | 20230925 | 142400 | 812081845 | 2330 | 2325 | 2330 | 2325 | 4509 |
| 307 | 20230925 | 142300 | 801598415 | 2325 | 2325 | 2325 | 2325 | 2 |
| 308 | 20230925 | 142200 | 801593765 | 2320 | 2320 | 2320 | 2320 | 2036 |
| 309 | 20230925 | 142100 | 796870245 | 2325 | 2325 | 2325 | 2325 | 0 |
| 310 | 20230925 | 142000 | 796870245 | 2325 | 2325 | 2325 | 2325 | 5 |
| 311 | 20230925 | 141900 | 796858620 | 2325 | 2325 | 2325 | 2325 | 0 |
| 312 | 20230925 | 141800 | 796858620 | 2325 | 2325 | 2325 | 2325 | 54 |
| 313 | 20230925 | 141700 | 796733070 | 2325 | 2325 | 2325 | 2325 | 1 |
| 314 | 20230925 | 141600 | 796730745 | 2320 | 2320 | 2320 | 2320 | 1 |
| 315 | 20230925 | 141500 | 796728425 | 2325 | 2325 | 2325 | 2325 | 2 |
| 316 | 20230925 | 141400 | 796723775 | 2320 | 2320 | 2320 | 2320 | 255 |
| 317 | 20230925 | 141300 | 796132175 | 2320 | 2320 | 2320 | 2320 | 5 |
| 318 | 20230925 | 141200 | 796120575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 319 | 20230925 | 141100 | 796120575 | 2325 | 2320 | 2325 | 2320 | 1198 |
| 320 | 20230925 | 141000 | 793341210 | 2325 | 2325 | 2325 | 2320 | 2530 |
| 321 | 20230925 | 140900 | 787469035 | 2330 | 2330 | 2330 | 2330 | 0 |
| 322 | 20230925 | 140800 | 787469035 | 2330 | 2330 | 2330 | 2330 | 1 |
| 323 | 20230925 | 140700 | 787466705 | 2325 | 2330 | 2330 | 2325 | 31 |
| 324 | 20230925 | 140600 | 787394625 | 2325 | 2325 | 2325 | 2325 | 1515 |
| 325 | 20230925 | 140500 | 783872250 | 2325 | 2325 | 2325 | 2325 | 84 |
| 326 | 20230925 | 140400 | 783676950 | 2325 | 2320 | 2325 | 2320 | 602 |
| 327 | 20230925 | 140300 | 782279300 | 2320 | 2330 | 2330 | 2320 | 196 |
| 328 | 20230925 | 140200 | 781823820 | 2325 | 2325 | 2325 | 2325 | 1450 |
| 329 | 20230925 | 140100 | 778452570 | 2330 | 2330 | 2330 | 2330 | 0 |
| 330 | 20230925 | 140000 | 778452570 | 2330 | 2325 | 2330 | 2325 | 694 |
| 331 | 20230925 | 135900 | 776838515 | 2330 | 2330 | 2330 | 2330 | 225 |
| 332 | 20230925 | 135800 | 776314265 | 2330 | 2330 | 2330 | 2330 | 101 |
| 333 | 20230925 | 135700 | 776078935 | 2335 | 2335 | 2335 | 2335 | 447 |
| 334 | 20230925 | 135600 | 775035190 | 2325 | 2325 | 2325 | 2325 | 0 |
| 335 | 20230925 | 135500 | 775035190 | 2325 | 2335 | 2335 | 2325 | 44 |
| 336 | 20230925 | 135400 | 774932880 | 2335 | 2335 | 2335 | 2335 | 350 |
| 337 | 20230925 | 135300 | 774115630 | 2335 | 2335 | 2335 | 2335 | 0 |
| 338 | 20230925 | 135200 | 774115630 | 2335 | 2330 | 2335 | 2330 | 1390 |
| 339 | 20230925 | 135100 | 770876920 | 2330 | 2320 | 2330 | 2320 | 895 |
| 340 | 20230925 | 135000 | 768796460 | 2320 | 2320 | 2320 | 2320 | 3913 |
| 341 | 20230925 | 134900 | 759718300 | 2320 | 2320 | 2320 | 2320 | 1 |
| 342 | 20230925 | 134800 | 759715980 | 2325 | 2320 | 2325 | 2315 | 8028 |
| 343 | 20230925 | 134700 | 741128710 | 2320 | 2320 | 2320 | 2320 | 1476 |
| 344 | 20230925 | 134600 | 737704390 | 2325 | 2325 | 2325 | 2325 | 0 |
| 345 | 20230925 | 134500 | 737704390 | 2325 | 2325 | 2325 | 2325 | 1 |
| 346 | 20230925 | 134400 | 737702065 | 2320 | 2320 | 2320 | 2320 | 0 |
| 347 | 20230925 | 134300 | 737702065 | 2320 | 2320 | 2320 | 2320 | 0 |
| 348 | 20230925 | 134200 | 737702065 | 2320 | 2330 | 2330 | 2320 | 66 |
| 349 | 20230925 | 134100 | 737548835 | 2325 | 2325 | 2325 | 2325 | 1094 |
| 350 | 20230925 | 134000 | 735005285 | 2325 | 2320 | 2325 | 2320 | 148 |
| 351 | 20230925 | 133900 | 734661920 | 2325 | 2320 | 2325 | 2320 | 501 |
| 352 | 20230925 | 133800 | 733499595 | 2320 | 2320 | 2320 | 2320 | 0 |
| 353 | 20230925 | 133700 | 733499595 | 2320 | 2320 | 2320 | 2320 | 500 |
| 354 | 20230925 | 133600 | 732339595 | 2325 | 2325 | 2325 | 2325 | 40 |
| 355 | 20230925 | 133500 | 732246595 | 2325 | 2325 | 2325 | 2325 | 0 |
| 356 | 20230925 | 133400 | 732246595 | 2325 | 2325 | 2325 | 2325 | 10 |
| 357 | 20230925 | 133300 | 732223345 | 2320 | 2320 | 2320 | 2320 | 982 |
| 358 | 20230925 | 133200 | 729945105 | 2320 | 2320 | 2320 | 2320 | 0 |
| 359 | 20230925 | 133100 | 729945105 | 2320 | 2320 | 2320 | 2320 | 58 |
| 360 | 20230925 | 133000 | 729810545 | 2330 | 2330 | 2330 | 2330 | 1 |
| 361 | 20230925 | 132900 | 729808215 | 2320 | 2325 | 2325 | 2320 | 4008 |
| 362 | 20230925 | 132800 | 720505430 | 2325 | 2325 | 2325 | 2325 | 41 |
| 363 | 20230925 | 132700 | 720410105 | 2325 | 2325 | 2325 | 2325 | 30 |
| 364 | 20230925 | 132600 | 720340355 | 2325 | 2325 | 2325 | 2325 | 143 |
| 365 | 20230925 | 132500 | 720007880 | 2320 | 2330 | 2330 | 2320 | 435 |
| 366 | 20230925 | 132400 | 718997890 | 2320 | 2320 | 2320 | 2320 | 4 |
| 367 | 20230925 | 132300 | 718988610 | 2330 | 2330 | 2330 | 2320 | 779 |
| 368 | 20230925 | 132200 | 717179820 | 2330 | 2330 | 2330 | 2330 | 6 |
| 369 | 20230925 | 132100 | 717165840 | 2330 | 2330 | 2330 | 2330 | 3 |
| 370 | 20230925 | 132000 | 717158850 | 2330 | 2325 | 2330 | 2325 | 2501 |
| 371 | 20230925 | 131900 | 711344020 | 2330 | 2330 | 2330 | 2320 | 6557 |
| 372 | 20230925 | 131800 | 696128215 | 2330 | 2330 | 2330 | 2325 | 3002 |
| 373 | 20230925 | 131700 | 689148555 | 2335 | 2325 | 2335 | 2325 | 4001 |
| 374 | 20230925 | 131600 | 679846220 | 2335 | 2335 | 2335 | 2335 | 0 |
| 375 | 20230925 | 131500 | 679846220 | 2335 | 2335 | 2335 | 2335 | 0 |
| 376 | 20230925 | 131400 | 679846220 | 2335 | 2335 | 2335 | 2335 | 0 |
| 377 | 20230925 | 131300 | 679846220 | 2335 | 2325 | 2335 | 2325 | 2 |
| 378 | 20230925 | 131200 | 679841560 | 2335 | 2330 | 2335 | 2330 | 52 |
| 379 | 20230925 | 131100 | 679720280 | 2330 | 2325 | 2330 | 2325 | 515 |
| 380 | 20230925 | 131000 | 678522520 | 2330 | 2330 | 2330 | 2330 | 0 |
| 381 | 20230925 | 130900 | 678522520 | 2330 | 2330 | 2330 | 2330 | 0 |
| 382 | 20230925 | 130800 | 678522520 | 2330 | 2330 | 2330 | 2330 | 0 |
| 383 | 20230925 | 130700 | 678522520 | 2330 | 2330 | 2330 | 2330 | 1 |
| 384 | 20230925 | 130600 | 678520190 | 2330 | 2330 | 2330 | 2330 | 3 |
| 385 | 20230925 | 130500 | 678513200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 386 | 20230925 | 130400 | 678513200 | 2330 | 2330 | 2330 | 2330 | 1 |
| 387 | 20230925 | 130300 | 678510870 | 2330 | 2325 | 2330 | 2325 | 101 |
| 388 | 20230925 | 130200 | 678275840 | 2330 | 2330 | 2330 | 2330 | 5 |
| 389 | 20230925 | 130100 | 678264190 | 2330 | 2330 | 2330 | 2330 | 5 |
| 390 | 20230925 | 130000 | 678252540 | 2330 | 2330 | 2330 | 2330 | 5 |
| 391 | 20230925 | 125900 | 678240890 | 2330 | 2330 | 2330 | 2330 | 0 |
| 392 | 20230925 | 125800 | 678240890 | 2330 | 2330 | 2330 | 2330 | 10 |
| 393 | 20230925 | 125700 | 678217590 | 2330 | 2330 | 2330 | 2330 | 0 |
| 394 | 20230925 | 125600 | 678217590 | 2330 | 2330 | 2330 | 2330 | 450 |
| 395 | 20230925 | 125500 | 677169090 | 2330 | 2330 | 2330 | 2330 | 50 |
| 396 | 20230925 | 125400 | 677052590 | 2330 | 2330 | 2330 | 2330 | 0 |
| 397 | 20230925 | 125300 | 677052590 | 2330 | 2330 | 2330 | 2330 | 10 |
| 398 | 20230925 | 125200 | 677029290 | 2330 | 2325 | 2330 | 2325 | 194 |
| 399 | 20230925 | 125100 | 676578230 | 2330 | 2330 | 2330 | 2330 | 0 |
| 400 | 20230925 | 125000 | 676578230 | 2330 | 2330 | 2330 | 2330 | 0 |
| 401 | 20230925 | 124900 | 676578230 | 2330 | 2330 | 2330 | 2325 | 303 |
| 402 | 20230925 | 124800 | 675873740 | 2325 | 2330 | 2330 | 2325 | 1205 |
| 403 | 20230925 | 124700 | 673071090 | 2335 | 2335 | 2335 | 2335 | 10 |
| 404 | 20230925 | 124600 | 673047740 | 2335 | 2335 | 2335 | 2335 | 0 |
| 405 | 20230925 | 124500 | 673047740 | 2335 | 2335 | 2335 | 2335 | 20 |
| 406 | 20230925 | 124400 | 673001040 | 2335 | 2335 | 2335 | 2335 | 0 |
| 407 | 20230925 | 124300 | 673001040 | 2335 | 2335 | 2335 | 2330 | 1265 |
| 408 | 20230925 | 124200 | 670048565 | 2335 | 2335 | 2335 | 2335 | 110 |
| 409 | 20230925 | 124100 | 669791715 | 2335 | 2335 | 2335 | 2335 | 18 |
| 410 | 20230925 | 124000 | 669749685 | 2335 | 2335 | 2335 | 2335 | 0 |
| 411 | 20230925 | 123900 | 669749685 | 2335 | 2335 | 2335 | 2335 | 0 |
| 412 | 20230925 | 123800 | 669749685 | 2335 | 2330 | 2335 | 2330 | 880 |
| 413 | 20230925 | 123700 | 667699280 | 2330 | 2325 | 2330 | 2325 | 2003 |
| 414 | 20230925 | 123600 | 663042290 | 2330 | 2330 | 2330 | 2330 | 340 |
| 415 | 20230925 | 123500 | 662250090 | 2330 | 2330 | 2330 | 2330 | 0 |
| 416 | 20230925 | 123400 | 662250090 | 2330 | 2330 | 2330 | 2330 | 2 |
| 417 | 20230925 | 123300 | 662245430 | 2335 | 2335 | 2335 | 2335 | 0 |
| 418 | 20230925 | 123200 | 662245430 | 2335 | 2320 | 2335 | 2320 | 101 |
| 419 | 20230925 | 123100 | 662011095 | 2320 | 2325 | 2325 | 2320 | 2000 |
| 420 | 20230925 | 123000 | 657364180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 421 | 20230925 | 122900 | 657364180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 422 | 20230925 | 122800 | 657364180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 423 | 20230925 | 122700 | 657364180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 424 | 20230925 | 122600 | 657364180 | 2335 | 2335 | 2335 | 2335 | 90 |
| 425 | 20230925 | 122500 | 657154030 | 2335 | 2325 | 2335 | 2325 | 10 |
| 426 | 20230925 | 122400 | 657130770 | 2335 | 2330 | 2335 | 2325 | 76 |
| 427 | 20230925 | 122300 | 656953985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 428 | 20230925 | 122200 | 656953985 | 2335 | 2330 | 2335 | 2325 | 340 |
| 429 | 20230925 | 122100 | 656161835 | 2330 | 2330 | 2330 | 2330 | 2 |
| 430 | 20230925 | 122000 | 656157175 | 2335 | 2330 | 2335 | 2325 | 980 |
| 431 | 20230925 | 121900 | 653878615 | 2330 | 2330 | 2330 | 2330 | 11 |
| 432 | 20230925 | 121800 | 653852985 | 2325 | 2325 | 2325 | 2325 | 3062 |
| 433 | 20230925 | 121700 | 646733835 | 2330 | 2330 | 2330 | 2330 | 3 |
| 434 | 20230925 | 121600 | 646726845 | 2330 | 2330 | 2330 | 2330 | 0 |
| 435 | 20230925 | 121500 | 646726845 | 2330 | 2330 | 2330 | 2330 | 1 |
| 436 | 20230925 | 121400 | 646724515 | 2330 | 2330 | 2330 | 2330 | 7 |
| 437 | 20230925 | 121300 | 646708205 | 2335 | 2335 | 2335 | 2335 | 0 |
| 438 | 20230925 | 121200 | 646708205 | 2335 | 2325 | 2335 | 2325 | 232 |
| 439 | 20230925 | 121100 | 646168485 | 2335 | 2330 | 2335 | 2330 | 51 |
| 440 | 20230925 | 121000 | 646049650 | 2335 | 2330 | 2335 | 2325 | 4411 |
| 441 | 20230925 | 120900 | 635757625 | 2330 | 2320 | 2330 | 2315 | 3046 |
| 442 | 20230925 | 120800 | 628684885 | 2325 | 2315 | 2325 | 2315 | 201 |
| 443 | 20230925 | 120700 | 628219560 | 2325 | 2320 | 2325 | 2320 | 223 |
| 444 | 20230925 | 120600 | 627701090 | 2320 | 2330 | 2330 | 2310 | 39380 |
| 445 | 20230925 | 120500 | 536543995 | 2335 | 2335 | 2335 | 2335 | 200 |
| 446 | 20230925 | 120400 | 536076995 | 2335 | 2335 | 2335 | 2335 | 0 |
| 447 | 20230925 | 120300 | 536076995 | 2335 | 2335 | 2335 | 2335 | 200 |
| 448 | 20230925 | 120200 | 535609995 | 2335 | 2335 | 2335 | 2335 | 0 |
| 449 | 20230925 | 120100 | 535609995 | 2335 | 2335 | 2335 | 2335 | 0 |
| 450 | 20230925 | 120000 | 535609995 | 2335 | 2330 | 2335 | 2330 | 1503 |
| 451 | 20230925 | 115900 | 532107990 | 2335 | 2335 | 2335 | 2335 | 31 |
| 452 | 20230925 | 115800 | 532035605 | 2335 | 2335 | 2335 | 2335 | 352 |
| 453 | 20230925 | 115700 | 531213685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 454 | 20230925 | 115600 | 531213685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 455 | 20230925 | 115500 | 531213685 | 2340 | 2335 | 2340 | 2335 | 2 |
| 456 | 20230925 | 115400 | 531209010 | 2340 | 2335 | 2340 | 2335 | 2 |
| 457 | 20230925 | 115300 | 531204335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 458 | 20230925 | 115200 | 531204335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 459 | 20230925 | 115100 | 531204335 | 2340 | 2335 | 2340 | 2330 | 38 |
| 460 | 20230925 | 115000 | 531115715 | 2340 | 2340 | 2340 | 2340 | 1 |
| 461 | 20230925 | 114900 | 531113375 | 2335 | 2335 | 2335 | 2335 | 0 |
| 462 | 20230925 | 114800 | 531113375 | 2335 | 2335 | 2335 | 2335 | 0 |
| 463 | 20230925 | 114700 | 531113375 | 2335 | 2335 | 2335 | 2335 | 100 |
| 464 | 20230925 | 114600 | 530879875 | 2340 | 2340 | 2340 | 2340 | 1 |
| 465 | 20230925 | 114500 | 530877535 | 2340 | 2340 | 2340 | 2340 | 5 |
| 466 | 20230925 | 114400 | 530865835 | 2330 | 2335 | 2340 | 2330 | 691 |
| 467 | 20230925 | 114300 | 529249035 | 2335 | 2335 | 2335 | 2335 | 1 |
| 468 | 20230925 | 114200 | 529246700 | 2340 | 2335 | 2340 | 2335 | 100 |
| 469 | 20230925 | 114100 | 529012715 | 2340 | 2345 | 2345 | 2330 | 1533 |
| 470 | 20230925 | 114000 | 525438900 | 2350 | 2350 | 2350 | 2350 | 0 |
| 471 | 20230925 | 113900 | 525438900 | 2350 | 2350 | 2350 | 2350 | 11 |
| 472 | 20230925 | 113800 | 525413050 | 2350 | 2350 | 2350 | 2350 | 0 |
| 473 | 20230925 | 113700 | 525413050 | 2350 | 2350 | 2350 | 2350 | 11 |
| 474 | 20230925 | 113600 | 525387200 | 2350 | 2340 | 2350 | 2330 | 4349 |
| 475 | 20230925 | 113500 | 515208715 | 2340 | 2340 | 2340 | 2340 | 200 |
| 476 | 20230925 | 113400 | 514740715 | 2340 | 2340 | 2340 | 2340 | 0 |
| 477 | 20230925 | 113300 | 514740715 | 2340 | 2340 | 2340 | 2340 | 0 |
| 478 | 20230925 | 113200 | 514740715 | 2340 | 2340 | 2340 | 2340 | 0 |
| 479 | 20230925 | 113100 | 514740715 | 2340 | 2340 | 2340 | 2340 | 0 |
| 480 | 20230925 | 113000 | 514740715 | 2340 | 2340 | 2340 | 2340 | 10 |
| 481 | 20230925 | 112900 | 514717315 | 2340 | 2340 | 2340 | 2340 | 104 |
| 482 | 20230925 | 112800 | 514473955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 483 | 20230925 | 112700 | 514473955 | 2345 | 2330 | 2345 | 2325 | 1704 |
| 484 | 20230925 | 112600 | 510499725 | 2340 | 2335 | 2340 | 2330 | 1003 |
| 485 | 20230925 | 112500 | 508162710 | 2340 | 2340 | 2340 | 2340 | 0 |
| 486 | 20230925 | 112400 | 508162710 | 2340 | 2340 | 2340 | 2335 | 5 |
| 487 | 20230925 | 112300 | 508151015 | 2345 | 2330 | 2345 | 2320 | 6448 |
| 488 | 20230925 | 112200 | 493123980 | 2330 | 2340 | 2340 | 2330 | 734 |
| 489 | 20230925 | 112100 | 491409390 | 2340 | 2340 | 2340 | 2340 | 663 |
| 490 | 20230925 | 112000 | 489857970 | 2345 | 2340 | 2345 | 2340 | 223 |
| 491 | 20230925 | 111900 | 489336140 | 2340 | 2340 | 2345 | 2330 | 5732 |
| 492 | 20230925 | 111800 | 475958355 | 2335 | 2335 | 2335 | 2335 | 0 |
| 493 | 20230925 | 111700 | 475958355 | 2335 | 2345 | 2345 | 2335 | 1005 |
| 494 | 20230925 | 111600 | 473611630 | 2345 | 2340 | 2345 | 2335 | 5932 |
| 495 | 20230925 | 111500 | 459757145 | 2340 | 2340 | 2340 | 2340 | 1003 |
| 496 | 20230925 | 111400 | 457410125 | 2345 | 2345 | 2345 | 2345 | 846 |
| 497 | 20230925 | 111300 | 455426255 | 2345 | 2345 | 2345 | 2345 | 814 |
| 498 | 20230925 | 111200 | 453517425 | 2345 | 2335 | 2345 | 2335 | 3291 |
| 499 | 20230925 | 111100 | 445820960 | 2335 | 2335 | 2335 | 2335 | 2104 |
| 500 | 20230925 | 111000 | 440908120 | 2335 | 2340 | 2340 | 2335 | 51 |
| 501 | 20230925 | 110900 | 440789030 | 2335 | 2335 | 2335 | 2335 | 480 |
| 502 | 20230925 | 110800 | 439668230 | 2340 | 2340 | 2340 | 2340 | 0 |
| 503 | 20230925 | 110700 | 439668230 | 2340 | 2340 | 2340 | 2340 | 0 |
| 504 | 20230925 | 110600 | 439668230 | 2340 | 2335 | 2340 | 2335 | 301 |
| 505 | 20230925 | 110500 | 438965390 | 2340 | 2340 | 2345 | 2340 | 534 |
| 506 | 20230925 | 110400 | 437715825 | 2340 | 2340 | 2340 | 2340 | 729 |
| 507 | 20230925 | 110300 | 436009965 | 2345 | 2345 | 2345 | 2345 | 10 |
| 508 | 20230925 | 110200 | 435986515 | 2345 | 2340 | 2345 | 2340 | 504 |
| 509 | 20230925 | 110100 | 434807135 | 2345 | 2340 | 2345 | 2340 | 20 |
| 510 | 20230925 | 110000 | 434760330 | 2340 | 2340 | 2340 | 2340 | 761 |
| 511 | 20230925 | 105900 | 432979590 | 2340 | 2340 | 2340 | 2330 | 463 |
| 512 | 20230925 | 105800 | 431896260 | 2340 | 2340 | 2340 | 2340 | 0 |
| 513 | 20230925 | 105700 | 431896260 | 2340 | 2340 | 2340 | 2340 | 1 |
| 514 | 20230925 | 105600 | 431893920 | 2340 | 2340 | 2340 | 2340 | 0 |
| 515 | 20230925 | 105500 | 431893920 | 2340 | 2345 | 2350 | 2330 | 23341 |
| 516 | 20230925 | 105400 | 377475435 | 2350 | 2350 | 2350 | 2350 | 0 |
| 517 | 20230925 | 105300 | 377475435 | 2350 | 2350 | 2350 | 2350 | 0 |
| 518 | 20230925 | 105200 | 377475435 | 2350 | 2350 | 2350 | 2340 | 388 |
| 519 | 20230925 | 105100 | 376567495 | 2350 | 2350 | 2350 | 2350 | 100 |
| 520 | 20230925 | 105000 | 376332495 | 2350 | 2340 | 2350 | 2335 | 2556 |
| 521 | 20230925 | 104900 | 370359225 | 2350 | 2350 | 2350 | 2340 | 528 |
| 522 | 20230925 | 104800 | 369123425 | 2350 | 2350 | 2350 | 2350 | 0 |
| 523 | 20230925 | 104700 | 369123425 | 2350 | 2350 | 2350 | 2350 | 308 |
| 524 | 20230925 | 104600 | 368399625 | 2350 | 2350 | 2350 | 2345 | 269 |
| 525 | 20230925 | 104500 | 367768075 | 2350 | 2350 | 2350 | 2350 | 3 |
| 526 | 20230925 | 104400 | 367761025 | 2355 | 2355 | 2355 | 2355 | 20 |
| 527 | 20230925 | 104300 | 367713925 | 2355 | 2355 | 2355 | 2355 | 7 |
| 528 | 20230925 | 104200 | 367697440 | 2355 | 2355 | 2355 | 2350 | 34 |
| 529 | 20230925 | 104100 | 367617380 | 2355 | 2350 | 2355 | 2350 | 1245 |
| 530 | 20230925 | 104000 | 364691530 | 2350 | 2350 | 2350 | 2350 | 1 |
| 531 | 20230925 | 103900 | 364689180 | 2340 | 2340 | 2340 | 2340 | 353 |
| 532 | 20230925 | 103800 | 363863160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 533 | 20230925 | 103700 | 363863160 | 2350 | 2340 | 2350 | 2340 | 541 |
| 534 | 20230925 | 103600 | 362596810 | 2350 | 2350 | 2350 | 2350 | 21 |
| 535 | 20230925 | 103500 | 362547460 | 2350 | 2345 | 2350 | 2345 | 261 |
| 536 | 20230925 | 103400 | 361935410 | 2345 | 2345 | 2345 | 2340 | 517 |
| 537 | 20230925 | 103300 | 360725545 | 2345 | 2345 | 2345 | 2345 | 5 |
| 538 | 20230925 | 103200 | 360713820 | 2345 | 2345 | 2345 | 2345 | 0 |
| 539 | 20230925 | 103100 | 360713820 | 2345 | 2345 | 2345 | 2340 | 810 |
| 540 | 20230925 | 103000 | 358816895 | 2350 | 2350 | 2350 | 2350 | 2 |
| 541 | 20230925 | 102900 | 358812195 | 2350 | 2350 | 2350 | 2350 | 0 |
| 542 | 20230925 | 102800 | 358812195 | 2350 | 2350 | 2350 | 2350 | 245 |
| 543 | 20230925 | 102700 | 358236445 | 2350 | 2340 | 2350 | 2340 | 5195 |
| 544 | 20230925 | 102600 | 346054170 | 2340 | 2335 | 2340 | 2335 | 1280 |
| 545 | 20230925 | 102500 | 343060470 | 2340 | 2335 | 2345 | 2335 | 897 |
| 546 | 20230925 | 102400 | 340961530 | 2335 | 2335 | 2335 | 2335 | 750 |
| 547 | 20230925 | 102300 | 339210280 | 2340 | 2335 | 2345 | 2330 | 1012 |
| 548 | 20230925 | 102200 | 336850550 | 2345 | 2345 | 2345 | 2345 | 0 |
| 549 | 20230925 | 102100 | 336850550 | 2345 | 2345 | 2345 | 2345 | 9 |
| 550 | 20230925 | 102000 | 336829445 | 2345 | 2335 | 2345 | 2330 | 2706 |
| 551 | 20230925 | 101900 | 330510960 | 2345 | 2350 | 2350 | 2335 | 2499 |
| 552 | 20230925 | 101800 | 324654325 | 2345 | 2350 | 2350 | 2345 | 1341 |
| 553 | 20230925 | 101700 | 321509675 | 2350 | 2335 | 2350 | 2335 | 84 |
| 554 | 20230925 | 101600 | 321312740 | 2340 | 2350 | 2350 | 2340 | 4996 |
| 555 | 20230925 | 101500 | 309613720 | 2350 | 2350 | 2350 | 2345 | 11 |
| 556 | 20230925 | 101400 | 309587880 | 2345 | 2355 | 2355 | 2345 | 1008 |
| 557 | 20230925 | 101300 | 307224085 | 2355 | 2355 | 2355 | 2345 | 1848 |
| 558 | 20230925 | 101200 | 302880465 | 2345 | 2350 | 2355 | 2345 | 4326 |
| 559 | 20230925 | 101100 | 292726995 | 2350 | 2350 | 2350 | 2345 | 1684 |
| 560 | 20230925 | 101000 | 288774225 | 2350 | 2350 | 2350 | 2350 | 2708 |
| 561 | 20230925 | 100900 | 282410425 | 2350 | 2350 | 2355 | 2350 | 1034 |
| 562 | 20230925 | 100800 | 279980425 | 2355 | 2350 | 2355 | 2350 | 411 |
| 563 | 20230925 | 100700 | 279014320 | 2355 | 2360 | 2360 | 2355 | 3 |
| 564 | 20230925 | 100600 | 279007250 | 2360 | 2360 | 2360 | 2350 | 1201 |
| 565 | 20230925 | 100500 | 276178865 | 2360 | 2360 | 2360 | 2360 | 120 |
| 566 | 20230925 | 100400 | 275895665 | 2360 | 2360 | 2360 | 2355 | 727 |
| 567 | 20230925 | 100300 | 274180445 | 2370 | 2370 | 2370 | 2355 | 423 |
| 568 | 20230925 | 100200 | 273182380 | 2370 | 2365 | 2370 | 2355 | 5384 |
| 569 | 20230925 | 100100 | 260429490 | 2365 | 2355 | 2365 | 2355 | 1094 |
| 570 | 20230925 | 100000 | 257853110 | 2355 | 2355 | 2355 | 2355 | 0 |
| 571 | 20230925 | 095900 | 257853110 | 2355 | 2365 | 2365 | 2355 | 868 |
| 572 | 20230925 | 095800 | 255808955 | 2365 | 2355 | 2365 | 2355 | 408 |
| 573 | 20230925 | 095700 | 254848050 | 2365 | 2365 | 2365 | 2355 | 226 |
| 574 | 20230925 | 095600 | 254314420 | 2365 | 2365 | 2365 | 2365 | 0 |
| 575 | 20230925 | 095500 | 254314420 | 2365 | 2365 | 2365 | 2365 | 100 |
| 576 | 20230925 | 095400 | 254077920 | 2365 | 2360 | 2365 | 2355 | 1048 |
| 577 | 20230925 | 095300 | 251609845 | 2360 | 2360 | 2360 | 2360 | 10 |
| 578 | 20230925 | 095200 | 251586245 | 2360 | 2370 | 2370 | 2360 | 10 |
| 579 | 20230925 | 095100 | 251562575 | 2370 | 2355 | 2370 | 2355 | 3279 |
| 580 | 20230925 | 095000 | 243834125 | 2355 | 2355 | 2360 | 2355 | 4973 |
| 581 | 20230925 | 094900 | 232102465 | 2355 | 2355 | 2355 | 2355 | 387 |
| 582 | 20230925 | 094800 | 231191080 | 2355 | 2355 | 2355 | 2355 | 517 |
| 583 | 20230925 | 094700 | 229973545 | 2350 | 2355 | 2355 | 2350 | 490 |
| 584 | 20230925 | 094600 | 228820095 | 2355 | 2355 | 2355 | 2355 | 774 |
| 585 | 20230925 | 094500 | 226997325 | 2350 | 2355 | 2355 | 2350 | 2126 |
| 586 | 20230925 | 094400 | 222001095 | 2355 | 2355 | 2355 | 2355 | 6 |
| 587 | 20230925 | 094300 | 221986965 | 2360 | 2355 | 2360 | 2350 | 1117 |
| 588 | 20230925 | 094200 | 219361500 | 2350 | 2350 | 2355 | 2350 | 4056 |
| 589 | 20230925 | 094100 | 209829855 | 2350 | 2355 | 2355 | 2345 | 2401 |
| 590 | 20230925 | 094000 | 204199105 | 2350 | 2355 | 2360 | 2350 | 5346 |
| 591 | 20230925 | 093900 | 191622055 | 2360 | 2360 | 2360 | 2360 | 5 |
| 592 | 20230925 | 093800 | 191610255 | 2360 | 2360 | 2360 | 2360 | 3351 |
| 593 | 20230925 | 093700 | 183701895 | 2370 | 2365 | 2370 | 2365 | 732 |
| 594 | 20230925 | 093600 | 181970660 | 2365 | 2365 | 2365 | 2365 | 1 |
| 595 | 20230925 | 093500 | 181968295 | 2365 | 2365 | 2370 | 2365 | 1607 |
| 596 | 20230925 | 093400 | 178167735 | 2365 | 2360 | 2365 | 2360 | 20 |
| 597 | 20230925 | 093300 | 178120510 | 2365 | 2365 | 2370 | 2365 | 1149 |
| 598 | 20230925 | 093200 | 175403115 | 2370 | 2365 | 2370 | 2365 | 697 |
| 599 | 20230925 | 093100 | 173754690 | 2365 | 2370 | 2370 | 2360 | 6311 |
| 600 | 20230925 | 093000 | 158832245 | 2375 | 2370 | 2375 | 2370 | 503 |
| 601 | 20230925 | 092900 | 157640125 | 2375 | 2375 | 2375 | 2375 | 1 |
| 602 | 20230925 | 092800 | 157637750 | 2375 | 2375 | 2375 | 2370 | 262 |
| 603 | 20230925 | 092700 | 157015600 | 2375 | 2370 | 2375 | 2370 | 1001 |
| 604 | 20230925 | 092600 | 154643225 | 2370 | 2370 | 2370 | 2365 | 2737 |
| 605 | 20230925 | 092500 | 148156735 | 2370 | 2365 | 2370 | 2365 | 41 |
| 606 | 20230925 | 092400 | 148059765 | 2365 | 2370 | 2370 | 2365 | 2133 |
| 607 | 20230925 | 092300 | 143013520 | 2375 | 2370 | 2375 | 2365 | 6259 |
| 608 | 20230925 | 092200 | 128180185 | 2375 | 2375 | 2375 | 2375 | 105 |
| 609 | 20230925 | 092100 | 127930810 | 2375 | 2375 | 2375 | 2370 | 384 |
| 610 | 20230925 | 092000 | 127019310 | 2375 | 2380 | 2380 | 2375 | 3434 |
| 611 | 20230925 | 091900 | 118863240 | 2380 | 2365 | 2380 | 2365 | 4890 |
| 612 | 20230925 | 091800 | 107266915 | 2370 | 2370 | 2370 | 2370 | 6 |
| 613 | 20230925 | 091700 | 107252695 | 2365 | 2365 | 2365 | 2365 | 0 |
| 614 | 20230925 | 091600 | 107252695 | 2365 | 2375 | 2375 | 2365 | 53 |
| 615 | 20230925 | 091500 | 107126940 | 2375 | 2375 | 2375 | 2375 | 1 |
| 616 | 20230925 | 091400 | 107124565 | 2375 | 2375 | 2380 | 2370 | 5640 |
| 617 | 20230925 | 091300 | 93750060 | 2375 | 2375 | 2375 | 2370 | 1675 |
| 618 | 20230925 | 091200 | 89772305 | 2375 | 2375 | 2375 | 2375 | 434 |
| 619 | 20230925 | 091100 | 88741555 | 2375 | 2365 | 2375 | 2365 | 393 |
| 620 | 20230925 | 091000 | 87810455 | 2370 | 2375 | 2375 | 2365 | 51 |
| 621 | 20230925 | 090900 | 87689385 | 2380 | 2370 | 2380 | 2360 | 3302 |
| 622 | 20230925 | 090800 | 79886790 | 2370 | 2365 | 2370 | 2360 | 1423 |
| 623 | 20230925 | 090700 | 76522855 | 2370 | 2355 | 2370 | 2355 | 3136 |
| 624 | 20230925 | 090600 | 69125840 | 2345 | 2350 | 2355 | 2345 | 3631 |
| 625 | 20230925 | 090500 | 60594425 | 2355 | 2365 | 2365 | 2355 | 248 |
| 626 | 20230925 | 090400 | 60010255 | 2355 | 2365 | 2365 | 2355 | 16487 |
| 627 | 20230925 | 090300 | 21133240 | 2365 | 2370 | 2370 | 2365 | 509 |
| 628 | 20230925 | 090200 | 19929155 | 2380 | 2370 | 2380 | 2365 | 548 |
| 629 | 20230925 | 090100 | 18630885 | 2370 | 2370 | 2370 | 2360 | 722 |
| 630 | 20230925 | 090000 | 16922435 | 2360 | 2380 | 2380 | 2355 | 7135 |