33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 194500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 3 | 20230926 | 194400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 4 | 20230926 | 194300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 5 | 20230926 | 194200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 6 | 20230926 | 194100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 7 | 20230926 | 194000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 8 | 20230926 | 193900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 9 | 20230926 | 193800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 10 | 20230926 | 193700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 11 | 20230926 | 193600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 12 | 20230926 | 193500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 13 | 20230926 | 193400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 14 | 20230926 | 193300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 15 | 20230926 | 193200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 16 | 20230926 | 193100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 17 | 20230926 | 193000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 18 | 20230926 | 192900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 19 | 20230926 | 192800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 20 | 20230926 | 192700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 21 | 20230926 | 192600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 22 | 20230926 | 192500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 23 | 20230926 | 192400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 24 | 20230926 | 192300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 25 | 20230926 | 192200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 26 | 20230926 | 192100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 27 | 20230926 | 192000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 28 | 20230926 | 191900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 29 | 20230926 | 191800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 30 | 20230926 | 191700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 31 | 20230926 | 191600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 32 | 20230926 | 191500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 33 | 20230926 | 191400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 34 | 20230926 | 191300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 35 | 20230926 | 191200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 36 | 20230926 | 191100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 37 | 20230926 | 191000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 38 | 20230926 | 190900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 39 | 20230926 | 190800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 40 | 20230926 | 190700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 41 | 20230926 | 190600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 42 | 20230926 | 190500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 43 | 20230926 | 190400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 44 | 20230926 | 190300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 45 | 20230926 | 190200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 46 | 20230926 | 190100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 47 | 20230926 | 190000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 48 | 20230926 | 185900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 49 | 20230926 | 185800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 50 | 20230926 | 185700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 51 | 20230926 | 185600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 52 | 20230926 | 185500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 53 | 20230926 | 185400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 54 | 20230926 | 185300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 55 | 20230926 | 185200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 56 | 20230926 | 185100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 57 | 20230926 | 185000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 58 | 20230926 | 184900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 59 | 20230926 | 184800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 60 | 20230926 | 184700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 61 | 20230926 | 184600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 62 | 20230926 | 184500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 63 | 20230926 | 184400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 64 | 20230926 | 184300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 65 | 20230926 | 184200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 66 | 20230926 | 184100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 67 | 20230926 | 184000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 68 | 20230926 | 183900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 69 | 20230926 | 183800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 70 | 20230926 | 183700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 71 | 20230926 | 183600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 72 | 20230926 | 183500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 73 | 20230926 | 183400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 74 | 20230926 | 183300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 75 | 20230926 | 183200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 76 | 20230926 | 183100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 77 | 20230926 | 183000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 78 | 20230926 | 182900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 79 | 20230926 | 182800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 80 | 20230926 | 182700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 81 | 20230926 | 182600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 82 | 20230926 | 182500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 83 | 20230926 | 182400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 84 | 20230926 | 182300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 85 | 20230926 | 182200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 86 | 20230926 | 182100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 87 | 20230926 | 182000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 88 | 20230926 | 181900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 89 | 20230926 | 181800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 90 | 20230926 | 181700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 91 | 20230926 | 181600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 92 | 20230926 | 181500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 93 | 20230926 | 181400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 94 | 20230926 | 181300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 95 | 20230926 | 181200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 96 | 20230926 | 181100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 97 | 20230926 | 181000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 98 | 20230926 | 180900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 99 | 20230926 | 180800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 100 | 20230926 | 180700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 101 | 20230926 | 180600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 102 | 20230926 | 180500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 103 | 20230926 | 180400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 104 | 20230926 | 180300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 105 | 20230926 | 180200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 106 | 20230926 | 180100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 107 | 20230926 | 180000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 108 | 20230926 | 175900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 109 | 20230926 | 175800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 110 | 20230926 | 175700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 111 | 20230926 | 175600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 112 | 20230926 | 175500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 113 | 20230926 | 175400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 114 | 20230926 | 175300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 115 | 20230926 | 175200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 116 | 20230926 | 175100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 117 | 20230926 | 175000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 118 | 20230926 | 174900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 119 | 20230926 | 174800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 120 | 20230926 | 174700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 121 | 20230926 | 174600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 122 | 20230926 | 174500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 123 | 20230926 | 174400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 124 | 20230926 | 174300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 125 | 20230926 | 174200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 126 | 20230926 | 174100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 127 | 20230926 | 174000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 128 | 20230926 | 173900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 129 | 20230926 | 173800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 130 | 20230926 | 173700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 131 | 20230926 | 173600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 132 | 20230926 | 173500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 133 | 20230926 | 173400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 134 | 20230926 | 173300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 135 | 20230926 | 173200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 136 | 20230926 | 173100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 137 | 20230926 | 173000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 138 | 20230926 | 172900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 139 | 20230926 | 172800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 140 | 20230926 | 172700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 141 | 20230926 | 172600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 142 | 20230926 | 172500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 143 | 20230926 | 172400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 144 | 20230926 | 172300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 145 | 20230926 | 172200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 146 | 20230926 | 172100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 147 | 20230926 | 172000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 148 | 20230926 | 171900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 149 | 20230926 | 171800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 150 | 20230926 | 171700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 151 | 20230926 | 171600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 152 | 20230926 | 171500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 153 | 20230926 | 171400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 154 | 20230926 | 171300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 155 | 20230926 | 171200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 156 | 20230926 | 171100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 157 | 20230926 | 171000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 158 | 20230926 | 170900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 159 | 20230926 | 170800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 160 | 20230926 | 170700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 161 | 20230926 | 170600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 162 | 20230926 | 170500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 163 | 20230926 | 170400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 164 | 20230926 | 170300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 165 | 20230926 | 170200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 166 | 20230926 | 170100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 167 | 20230926 | 170000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 168 | 20230926 | 165900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 169 | 20230926 | 165800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 170 | 20230926 | 165700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 171 | 20230926 | 165600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 172 | 20230926 | 165500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 173 | 20230926 | 165400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 174 | 20230926 | 165300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 175 | 20230926 | 165200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 176 | 20230926 | 165100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 177 | 20230926 | 165000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 178 | 20230926 | 164900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 179 | 20230926 | 164800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 180 | 20230926 | 164700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 181 | 20230926 | 164600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 182 | 20230926 | 164500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 183 | 20230926 | 164400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 184 | 20230926 | 164300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 185 | 20230926 | 164200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 186 | 20230926 | 164100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 187 | 20230926 | 164000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 188 | 20230926 | 163900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 189 | 20230926 | 163800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 190 | 20230926 | 163700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 191 | 20230926 | 163600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 192 | 20230926 | 163500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 193 | 20230926 | 163400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 194 | 20230926 | 163300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 195 | 20230926 | 163200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 196 | 20230926 | 163100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 197 | 20230926 | 163000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 198 | 20230926 | 162900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 199 | 20230926 | 162800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 200 | 20230926 | 162700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 201 | 20230926 | 162600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 202 | 20230926 | 162500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 203 | 20230926 | 162400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 204 | 20230926 | 162300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 205 | 20230926 | 162200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 206 | 20230926 | 162100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 207 | 20230926 | 162000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 208 | 20230926 | 161900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 209 | 20230926 | 161800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 210 | 20230926 | 161700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 211 | 20230926 | 161600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 212 | 20230926 | 161500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 213 | 20230926 | 161400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 214 | 20230926 | 161300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 215 | 20230926 | 161200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 216 | 20230926 | 161100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 217 | 20230926 | 161000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 218 | 20230926 | 160900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 219 | 20230926 | 160800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 220 | 20230926 | 160700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 221 | 20230926 | 160600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 222 | 20230926 | 160500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 223 | 20230926 | 160400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 224 | 20230926 | 160300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 225 | 20230926 | 160200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 226 | 20230926 | 160100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 227 | 20230926 | 160000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 228 | 20230926 | 155900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 229 | 20230926 | 155800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 230 | 20230926 | 155700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 231 | 20230926 | 155600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 232 | 20230926 | 155500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 233 | 20230926 | 155400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 234 | 20230926 | 155300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 235 | 20230926 | 155200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 236 | 20230926 | 155100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 237 | 20230926 | 155000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 238 | 20230926 | 154900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 239 | 20230926 | 154800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 240 | 20230926 | 154700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 241 | 20230926 | 154600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 242 | 20230926 | 154500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 243 | 20230926 | 154400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 244 | 20230926 | 154300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 245 | 20230926 | 154200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 246 | 20230926 | 154100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 247 | 20230926 | 154000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 248 | 20230926 | 153900 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 249 | 20230926 | 153800 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 250 | 20230926 | 153700 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 251 | 20230926 | 153600 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 252 | 20230926 | 153500 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 253 | 20230926 | 153400 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 254 | 20230926 | 153300 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 255 | 20230926 | 153200 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 256 | 20230926 | 153100 | 847081410 | 18510 | 18510 | 18510 | 18510 | 0 |
| 257 | 20230926 | 153000 | 847081410 | 18510 | 18510 | 18510 | 18510 | 159 |
| 258 | 20230926 | 152900 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 259 | 20230926 | 152800 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 260 | 20230926 | 152700 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 261 | 20230926 | 152600 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 262 | 20230926 | 152500 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 263 | 20230926 | 152400 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 264 | 20230926 | 152300 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 265 | 20230926 | 152200 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 266 | 20230926 | 152100 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 267 | 20230926 | 152000 | 844138320 | 18520 | 18520 | 18520 | 18520 | 0 |
| 268 | 20230926 | 151900 | 844138320 | 18520 | 18520 | 18520 | 18520 | 30 |
| 269 | 20230926 | 151800 | 843582720 | 18520 | 18520 | 18520 | 18520 | 0 |
| 270 | 20230926 | 151700 | 843582720 | 18520 | 18520 | 18520 | 18520 | 19 |
| 271 | 20230926 | 151600 | 843230840 | 18460 | 18460 | 18460 | 18460 | 30 |
| 272 | 20230926 | 151500 | 842677040 | 18460 | 18520 | 18520 | 18460 | 75 |
| 273 | 20230926 | 151400 | 841291460 | 18510 | 18510 | 18510 | 18510 | 10 |
| 274 | 20230926 | 151300 | 841106360 | 18510 | 18510 | 18510 | 18510 | 19 |
| 275 | 20230926 | 151200 | 840754670 | 18460 | 18460 | 18460 | 18460 | 5 |
| 276 | 20230926 | 151100 | 840662370 | 18500 | 18440 | 18500 | 18440 | 152 |
| 277 | 20230926 | 151000 | 837856040 | 18400 | 18440 | 18440 | 18400 | 81 |
| 278 | 20230926 | 150900 | 836363840 | 18450 | 18450 | 18450 | 18450 | 21 |
| 279 | 20230926 | 150800 | 835976390 | 18450 | 18450 | 18450 | 18450 | 0 |
| 280 | 20230926 | 150700 | 835976390 | 18450 | 18450 | 18450 | 18450 | 19 |
| 281 | 20230926 | 150600 | 835625840 | 18450 | 18450 | 18450 | 18450 | 0 |
| 282 | 20230926 | 150500 | 835625840 | 18450 | 18450 | 18450 | 18450 | 19 |
| 283 | 20230926 | 150400 | 835275290 | 18450 | 18450 | 18450 | 18450 | 0 |
| 284 | 20230926 | 150300 | 835275290 | 18450 | 18440 | 18450 | 18440 | 30 |
| 285 | 20230926 | 150200 | 834721810 | 18450 | 18450 | 18450 | 18450 | 0 |
| 286 | 20230926 | 150100 | 834721810 | 18450 | 18450 | 18450 | 18450 | 19 |
| 287 | 20230926 | 150000 | 834371260 | 18440 | 18440 | 18440 | 18440 | 1 |
| 288 | 20230926 | 145900 | 834352820 | 18450 | 18440 | 18450 | 18440 | 25 |
| 289 | 20230926 | 145800 | 833891630 | 18490 | 18490 | 18490 | 18490 | 32 |
| 290 | 20230926 | 145700 | 833299950 | 18480 | 18480 | 18480 | 18480 | 0 |
| 291 | 20230926 | 145600 | 833299950 | 18480 | 18480 | 18480 | 18480 | 63 |
| 292 | 20230926 | 145500 | 832135710 | 18470 | 18470 | 18470 | 18470 | 0 |
| 293 | 20230926 | 145400 | 832135710 | 18470 | 18480 | 18480 | 18470 | 22 |
| 294 | 20230926 | 145300 | 831729190 | 18490 | 18490 | 18490 | 18490 | 0 |
| 295 | 20230926 | 145200 | 831729190 | 18490 | 18490 | 18490 | 18490 | 19 |
| 296 | 20230926 | 145100 | 831377880 | 18490 | 18490 | 18490 | 18490 | 15 |
| 297 | 20230926 | 145000 | 831100530 | 18500 | 18500 | 18500 | 18500 | 25 |
| 298 | 20230926 | 144900 | 830638030 | 18500 | 18500 | 18500 | 18500 | 1 |
| 299 | 20230926 | 144800 | 830619530 | 18500 | 18500 | 18500 | 18500 | 19 |
| 300 | 20230926 | 144700 | 830268030 | 18500 | 18500 | 18500 | 18500 | 0 |
| 301 | 20230926 | 144600 | 830268030 | 18500 | 18500 | 18500 | 18500 | 18 |
| 302 | 20230926 | 144500 | 829935030 | 18500 | 18500 | 18500 | 18500 | 0 |
| 303 | 20230926 | 144400 | 829935030 | 18500 | 18500 | 18500 | 18500 | 41 |
| 304 | 20230926 | 144300 | 829176530 | 18510 | 18510 | 18510 | 18510 | 0 |
| 305 | 20230926 | 144200 | 829176530 | 18510 | 18490 | 18510 | 18450 | 60 |
| 306 | 20230926 | 144100 | 828067520 | 18510 | 18510 | 18510 | 18510 | 0 |
| 307 | 20230926 | 144000 | 828067520 | 18510 | 18510 | 18510 | 18510 | 21 |
| 308 | 20230926 | 143900 | 827678810 | 18490 | 18500 | 18500 | 18490 | 50 |
| 309 | 20230926 | 143800 | 826754130 | 18500 | 18500 | 18500 | 18500 | 967 |
| 310 | 20230926 | 143700 | 808864630 | 18500 | 18520 | 18520 | 18500 | 77 |
| 311 | 20230926 | 143600 | 807439140 | 18540 | 18540 | 18540 | 18540 | 0 |
| 312 | 20230926 | 143500 | 807439140 | 18540 | 18540 | 18540 | 18540 | 19 |
| 313 | 20230926 | 143400 | 807086880 | 18540 | 18540 | 18540 | 18540 | 0 |
| 314 | 20230926 | 143300 | 807086880 | 18540 | 18520 | 18540 | 18520 | 947 |
| 315 | 20230926 | 143200 | 789548060 | 18540 | 18540 | 18540 | 18540 | 0 |
| 316 | 20230926 | 143100 | 789548060 | 18540 | 18540 | 18540 | 18540 | 18 |
| 317 | 20230926 | 143000 | 789214340 | 18530 | 18530 | 18530 | 18530 | 1117 |
| 318 | 20230926 | 142900 | 768516330 | 18540 | 18540 | 18540 | 18540 | 50 |
| 319 | 20230926 | 142800 | 767589330 | 18530 | 18530 | 18530 | 18530 | 0 |
| 320 | 20230926 | 142700 | 767589330 | 18530 | 18550 | 18550 | 18530 | 119 |
| 321 | 20230926 | 142600 | 765383880 | 18540 | 18540 | 18540 | 18540 | 0 |
| 322 | 20230926 | 142500 | 765383880 | 18540 | 18550 | 18550 | 18540 | 44 |
| 323 | 20230926 | 142400 | 764567930 | 18550 | 18550 | 18550 | 18550 | 0 |
| 324 | 20230926 | 142300 | 764567930 | 18550 | 18550 | 18550 | 18550 | 18 |
| 325 | 20230926 | 142200 | 764234030 | 18550 | 18550 | 18550 | 18550 | 0 |
| 326 | 20230926 | 142100 | 764234030 | 18550 | 18550 | 18550 | 18550 | 19 |
| 327 | 20230926 | 142000 | 763881580 | 18550 | 18550 | 18550 | 18550 | 80 |
| 328 | 20230926 | 141900 | 762397580 | 18550 | 18550 | 18550 | 18550 | 0 |
| 329 | 20230926 | 141800 | 762397580 | 18550 | 18550 | 18550 | 18550 | 19 |
| 330 | 20230926 | 141700 | 762045130 | 18540 | 18540 | 18540 | 18540 | 2 |
| 331 | 20230926 | 141600 | 762008050 | 18550 | 18550 | 18550 | 18550 | 20 |
| 332 | 20230926 | 141500 | 761637050 | 18550 | 18550 | 18550 | 18550 | 0 |
| 333 | 20230926 | 141400 | 761637050 | 18550 | 18550 | 18550 | 18550 | 18 |
| 334 | 20230926 | 141300 | 761303150 | 18550 | 18550 | 18550 | 18550 | 0 |
| 335 | 20230926 | 141200 | 761303150 | 18550 | 18540 | 18550 | 18530 | 240 |
| 336 | 20230926 | 141100 | 756851460 | 18550 | 18550 | 18550 | 18550 | 0 |
| 337 | 20230926 | 141000 | 756851460 | 18550 | 18550 | 18550 | 18550 | 46 |
| 338 | 20230926 | 140900 | 755998160 | 18560 | 18550 | 18560 | 18540 | 1277 |
| 339 | 20230926 | 140800 | 732319370 | 18560 | 18560 | 18560 | 18560 | 40 |
| 340 | 20230926 | 140700 | 731576970 | 18560 | 18560 | 18560 | 18560 | 0 |
| 341 | 20230926 | 140600 | 731576970 | 18560 | 18550 | 18560 | 18550 | 24 |
| 342 | 20230926 | 140500 | 731131540 | 18560 | 18560 | 18560 | 18560 | 250 |
| 343 | 20230926 | 140400 | 726491540 | 18560 | 18560 | 18560 | 18560 | 19 |
| 344 | 20230926 | 140300 | 726138900 | 18560 | 18560 | 18560 | 18560 | 5 |
| 345 | 20230926 | 140200 | 726046100 | 18550 | 18550 | 18550 | 18550 | 6 |
| 346 | 20230926 | 140100 | 725934800 | 18550 | 18540 | 18550 | 18510 | 49 |
| 347 | 20230926 | 140000 | 725026620 | 18540 | 18590 | 18600 | 18540 | 1276 |
| 348 | 20230926 | 135900 | 701339290 | 18600 | 18560 | 18600 | 18560 | 630 |
| 349 | 20230926 | 135800 | 689636190 | 18580 | 18580 | 18580 | 18580 | 0 |
| 350 | 20230926 | 135700 | 689636190 | 18580 | 18580 | 18580 | 18580 | 19 |
| 351 | 20230926 | 135600 | 689283170 | 18590 | 18590 | 18590 | 18590 | 0 |
| 352 | 20230926 | 135500 | 689283170 | 18590 | 18590 | 18590 | 18590 | 19 |
| 353 | 20230926 | 135400 | 688929960 | 18540 | 18540 | 18540 | 18540 | 0 |
| 354 | 20230926 | 135300 | 688929960 | 18540 | 18490 | 18580 | 18490 | 643 |
| 355 | 20230926 | 135200 | 677015530 | 18510 | 18510 | 18510 | 18510 | 0 |
| 356 | 20230926 | 135100 | 677015530 | 18510 | 18510 | 18510 | 18510 | 18 |
| 357 | 20230926 | 135000 | 676682350 | 18530 | 18530 | 18530 | 18530 | 0 |
| 358 | 20230926 | 134900 | 676682350 | 18530 | 18530 | 18530 | 18530 | 69 |
| 359 | 20230926 | 134800 | 675403780 | 18580 | 18580 | 18580 | 18580 | 0 |
| 360 | 20230926 | 134700 | 675403780 | 18580 | 18580 | 18580 | 18580 | 19 |
| 361 | 20230926 | 134600 | 675050760 | 18500 | 18510 | 18510 | 18500 | 211 |
| 362 | 20230926 | 134500 | 671145160 | 18540 | 18540 | 18540 | 18540 | 19 |
| 363 | 20230926 | 134400 | 670792900 | 18550 | 18550 | 18550 | 18550 | 18 |
| 364 | 20230926 | 134300 | 670459000 | 18500 | 18500 | 18500 | 18500 | 0 |
| 365 | 20230926 | 134200 | 670459000 | 18500 | 18560 | 18560 | 18500 | 151 |
| 366 | 20230926 | 134100 | 667664000 | 18540 | 18560 | 18560 | 18540 | 101 |
| 367 | 20230926 | 134000 | 665791280 | 18590 | 18590 | 18590 | 18590 | 19 |
| 368 | 20230926 | 133900 | 665438070 | 18580 | 18580 | 18580 | 18580 | 0 |
| 369 | 20230926 | 133800 | 665438070 | 18580 | 18580 | 18580 | 18580 | 30 |
| 370 | 20230926 | 133700 | 664880670 | 18540 | 18540 | 18540 | 18540 | 0 |
| 371 | 20230926 | 133600 | 664880670 | 18540 | 18560 | 18560 | 18540 | 40 |
| 372 | 20230926 | 133500 | 664138490 | 18590 | 18590 | 18590 | 18590 | 0 |
| 373 | 20230926 | 133400 | 664138490 | 18590 | 18590 | 18590 | 18590 | 18 |
| 374 | 20230926 | 133300 | 663803870 | 18560 | 18590 | 18590 | 18560 | 6 |
| 375 | 20230926 | 133200 | 663692480 | 18590 | 18550 | 18590 | 18550 | 29 |
| 376 | 20230926 | 133100 | 663153770 | 18550 | 18550 | 18550 | 18550 | 2 |
| 377 | 20230926 | 133000 | 663116670 | 18590 | 18590 | 18590 | 18590 | 19 |
| 378 | 20230926 | 132900 | 662763460 | 18580 | 18580 | 18580 | 18580 | 0 |
| 379 | 20230926 | 132800 | 662763460 | 18580 | 18530 | 18580 | 18530 | 273 |
| 380 | 20230926 | 132700 | 657702120 | 18550 | 18550 | 18550 | 18550 | 21 |
| 381 | 20230926 | 132600 | 657312570 | 18580 | 18580 | 18580 | 18580 | 18 |
| 382 | 20230926 | 132500 | 656978130 | 18580 | 18580 | 18580 | 18580 | 34 |
| 383 | 20230926 | 132400 | 656346410 | 18580 | 18580 | 18580 | 18580 | 0 |
| 384 | 20230926 | 132300 | 656346410 | 18580 | 18580 | 18580 | 18580 | 69 |
| 385 | 20230926 | 132200 | 655064390 | 18580 | 18580 | 18580 | 18580 | 2 |
| 386 | 20230926 | 132100 | 655027230 | 18580 | 18430 | 18580 | 18430 | 20 |
| 387 | 20230926 | 132000 | 654655780 | 18580 | 18580 | 18580 | 18580 | 66 |
| 388 | 20230926 | 131900 | 653429500 | 18580 | 18580 | 18580 | 18580 | 18 |
| 389 | 20230926 | 131800 | 653095060 | 18480 | 18480 | 18480 | 18480 | 0 |
| 390 | 20230926 | 131700 | 653095060 | 18480 | 18490 | 18490 | 18480 | 70 |
| 391 | 20230926 | 131600 | 651801120 | 18490 | 18490 | 18490 | 18490 | 20 |
| 392 | 20230926 | 131500 | 651431320 | 18480 | 18480 | 18480 | 18480 | 2 |
| 393 | 20230926 | 131400 | 651394360 | 18530 | 18530 | 18530 | 18530 | 109 |
| 394 | 20230926 | 131300 | 649374590 | 18520 | 18590 | 18590 | 18520 | 258 |
| 395 | 20230926 | 131200 | 644588510 | 18580 | 18530 | 18580 | 18530 | 100 |
| 396 | 20230926 | 131100 | 642735450 | 18530 | 18530 | 18530 | 18530 | 18 |
| 397 | 20230926 | 131000 | 642401910 | 18540 | 18540 | 18540 | 18540 | 0 |
| 398 | 20230926 | 130900 | 642401910 | 18540 | 18540 | 18540 | 18540 | 19 |
| 399 | 20230926 | 130800 | 642049650 | 18540 | 18540 | 18540 | 18540 | 17 |
| 400 | 20230926 | 130700 | 641734470 | 18620 | 18620 | 18620 | 18620 | 19 |
| 401 | 20230926 | 130600 | 641380690 | 18340 | 18600 | 18600 | 18340 | 93 |
| 402 | 20230926 | 130500 | 639659370 | 18540 | 18570 | 18570 | 18540 | 130 |
| 403 | 20230926 | 130400 | 637248760 | 18600 | 18600 | 18600 | 18600 | 71 |
| 404 | 20230926 | 130300 | 635928160 | 18600 | 18600 | 18600 | 18600 | 0 |
| 405 | 20230926 | 130200 | 635928160 | 18600 | 18550 | 18600 | 18550 | 277 |
| 406 | 20230926 | 130100 | 630789610 | 18550 | 18550 | 18550 | 18550 | 0 |
| 407 | 20230926 | 130000 | 630789610 | 18550 | 18550 | 18550 | 18550 | 19 |
| 408 | 20230926 | 125900 | 630437160 | 18550 | 18550 | 18550 | 18550 | 0 |
| 409 | 20230926 | 125800 | 630437160 | 18550 | 18540 | 18550 | 18540 | 28 |
| 410 | 20230926 | 125700 | 629917850 | 18550 | 18550 | 18550 | 18550 | 0 |
| 411 | 20230926 | 125600 | 629917850 | 18550 | 18540 | 18550 | 18540 | 33 |
| 412 | 20230926 | 125500 | 629305840 | 18540 | 18540 | 18540 | 18540 | 0 |
| 413 | 20230926 | 125400 | 629305840 | 18540 | 18500 | 18550 | 18500 | 98 |
| 414 | 20230926 | 125300 | 627489750 | 18510 | 18510 | 18510 | 18510 | 0 |
| 415 | 20230926 | 125200 | 627489750 | 18510 | 18510 | 18510 | 18510 | 19 |
| 416 | 20230926 | 125100 | 627138060 | 18490 | 18460 | 18490 | 18460 | 242 |
| 417 | 20230926 | 125000 | 622668300 | 18470 | 18470 | 18470 | 18470 | 240 |
| 418 | 20230926 | 124900 | 618235500 | 18530 | 18530 | 18530 | 18530 | 0 |
| 419 | 20230926 | 124800 | 618235500 | 18530 | 18530 | 18530 | 18530 | 19 |
| 420 | 20230926 | 124700 | 617883430 | 18530 | 18530 | 18530 | 18530 | 18 |
| 421 | 20230926 | 124600 | 617549890 | 18530 | 18530 | 18530 | 18530 | 0 |
| 422 | 20230926 | 124500 | 617549890 | 18530 | 18530 | 18530 | 18530 | 24 |
| 423 | 20230926 | 124400 | 617105170 | 18430 | 18430 | 18430 | 18430 | 0 |
| 424 | 20230926 | 124300 | 617105170 | 18430 | 18530 | 18530 | 18430 | 24 |
| 425 | 20230926 | 124200 | 616660950 | 18510 | 18510 | 18510 | 18510 | 0 |
| 426 | 20230926 | 124100 | 616660950 | 18510 | 18540 | 18540 | 18300 | 643 |
| 427 | 20230926 | 124000 | 604801930 | 18530 | 18530 | 18530 | 18530 | 0 |
| 428 | 20230926 | 123900 | 604801930 | 18530 | 18530 | 18530 | 18530 | 1 |
| 429 | 20230926 | 123800 | 604783400 | 18540 | 18540 | 18540 | 18540 | 0 |
| 430 | 20230926 | 123700 | 604783400 | 18540 | 18540 | 18540 | 18540 | 19 |
| 431 | 20230926 | 123600 | 604431140 | 18540 | 18550 | 18550 | 18540 | 18 |
| 432 | 20230926 | 123500 | 604097400 | 18550 | 18620 | 18620 | 18550 | 469 |
| 433 | 20230926 | 123400 | 595393120 | 18610 | 18610 | 18610 | 18610 | 0 |
| 434 | 20230926 | 123300 | 595393120 | 18610 | 18610 | 18610 | 18610 | 54 |
| 435 | 20230926 | 123200 | 594388180 | 18610 | 18610 | 18610 | 18610 | 2 |
| 436 | 20230926 | 123100 | 594350960 | 18620 | 18630 | 18630 | 18620 | 29 |
| 437 | 20230926 | 123000 | 593810970 | 18630 | 18630 | 18630 | 18630 | 0 |
| 438 | 20230926 | 122900 | 593810970 | 18630 | 18630 | 18630 | 18630 | 38 |
| 439 | 20230926 | 122800 | 593103030 | 18640 | 18640 | 18640 | 18640 | 20 |
| 440 | 20230926 | 122700 | 592730230 | 18640 | 18640 | 18640 | 18640 | 0 |
| 441 | 20230926 | 122600 | 592730230 | 18640 | 18640 | 18640 | 18640 | 19 |
| 442 | 20230926 | 122500 | 592376070 | 18640 | 18640 | 18640 | 18640 | 11 |
| 443 | 20230926 | 122400 | 592171030 | 18630 | 18640 | 18640 | 18630 | 91 |
| 444 | 20230926 | 122300 | 590475190 | 18630 | 18590 | 18630 | 18590 | 316 |
| 445 | 20230926 | 122200 | 584597550 | 18590 | 18590 | 18590 | 18590 | 27 |
| 446 | 20230926 | 122100 | 584095620 | 18560 | 18560 | 18560 | 18560 | 0 |
| 447 | 20230926 | 122000 | 584095620 | 18560 | 18560 | 18560 | 18560 | 64 |
| 448 | 20230926 | 121900 | 582907780 | 18600 | 18600 | 18600 | 18600 | 0 |
| 449 | 20230926 | 121800 | 582907780 | 18600 | 18560 | 18600 | 18560 | 20 |
| 450 | 20230926 | 121700 | 582535820 | 18560 | 18560 | 18560 | 18560 | 200 |
| 451 | 20230926 | 121600 | 578823820 | 18560 | 18530 | 18620 | 18530 | 735 |
| 452 | 20230926 | 121500 | 565171570 | 18510 | 18510 | 18510 | 18510 | 0 |
| 453 | 20230926 | 121400 | 565171570 | 18510 | 18450 | 18510 | 18450 | 442 |
| 454 | 20230926 | 121300 | 557009010 | 18450 | 18450 | 18450 | 18450 | 0 |
| 455 | 20230926 | 121200 | 557009010 | 18450 | 18450 | 18450 | 18450 | 19 |
| 456 | 20230926 | 121100 | 556658460 | 18450 | 18450 | 18450 | 18450 | 128 |
| 457 | 20230926 | 121000 | 554296860 | 18440 | 18450 | 18450 | 18440 | 61 |
| 458 | 20230926 | 120900 | 553172010 | 18450 | 18450 | 18450 | 18450 | 41 |
| 459 | 20230926 | 120800 | 552415560 | 18450 | 18430 | 18450 | 18430 | 304 |
| 460 | 20230926 | 120700 | 546809000 | 18430 | 18430 | 18430 | 18430 | 18 |
| 461 | 20230926 | 120600 | 546477260 | 18440 | 18440 | 18440 | 18440 | 0 |
| 462 | 20230926 | 120500 | 546477260 | 18440 | 18440 | 18440 | 18440 | 19 |
| 463 | 20230926 | 120400 | 546126900 | 18490 | 18490 | 18490 | 18490 | 0 |
| 464 | 20230926 | 120300 | 546126900 | 18490 | 18370 | 18490 | 18350 | 66 |
| 465 | 20230926 | 120200 | 544912990 | 18430 | 18400 | 18430 | 18400 | 150 |
| 466 | 20230926 | 120100 | 542149990 | 18490 | 18420 | 18490 | 18400 | 52 |
| 467 | 20230926 | 120000 | 541191440 | 18430 | 18450 | 18450 | 18430 | 100 |
| 468 | 20230926 | 115900 | 539348280 | 18490 | 18450 | 18490 | 18450 | 19 |
| 469 | 20230926 | 115800 | 538997010 | 18450 | 18480 | 18480 | 18450 | 5 |
| 470 | 20230926 | 115700 | 538904680 | 18490 | 18500 | 18500 | 18490 | 168 |
| 471 | 20230926 | 115600 | 535796690 | 18510 | 18510 | 18510 | 18510 | 1 |
| 472 | 20230926 | 115500 | 535778180 | 18520 | 18520 | 18520 | 18510 | 21 |
| 473 | 20230926 | 115400 | 535389270 | 18530 | 18540 | 18540 | 18530 | 2 |
| 474 | 20230926 | 115300 | 535352200 | 18560 | 18560 | 18560 | 18560 | 1602 |
| 475 | 20230926 | 115200 | 505619080 | 18560 | 18570 | 18570 | 18560 | 19 |
| 476 | 20230926 | 115100 | 505266260 | 18560 | 18560 | 18560 | 18560 | 2 |
| 477 | 20230926 | 115000 | 505229140 | 18570 | 18610 | 18610 | 18560 | 59 |
| 478 | 20230926 | 114900 | 504132760 | 18560 | 18550 | 18560 | 18550 | 181 |
| 479 | 20230926 | 114800 | 500775200 | 18570 | 18580 | 18580 | 18570 | 39 |
| 480 | 20230926 | 114700 | 500050670 | 18580 | 18580 | 18580 | 18580 | 1 |
| 481 | 20230926 | 114600 | 500032090 | 18580 | 18570 | 18580 | 18570 | 11 |
| 482 | 20230926 | 114500 | 499827810 | 18560 | 18570 | 18570 | 18560 | 8 |
| 483 | 20230926 | 114400 | 499679270 | 18580 | 18600 | 18600 | 18580 | 32 |
| 484 | 20230926 | 114300 | 499084090 | 18590 | 18590 | 18590 | 18590 | 1 |
| 485 | 20230926 | 114200 | 499065500 | 18610 | 18610 | 18610 | 18610 | 18 |
| 486 | 20230926 | 114100 | 498730520 | 18580 | 18580 | 18580 | 18580 | 3 |
| 487 | 20230926 | 114000 | 498674780 | 18600 | 18610 | 18610 | 18600 | 33 |
| 488 | 20230926 | 113900 | 498060930 | 18560 | 18560 | 18560 | 18560 | 1 |
| 489 | 20230926 | 113800 | 498042370 | 18570 | 18590 | 18590 | 18560 | 74 |
| 490 | 20230926 | 113700 | 496667990 | 18590 | 18590 | 18590 | 18590 | 5 |
| 491 | 20230926 | 113600 | 496575040 | 18600 | 18580 | 18600 | 18580 | 30 |
| 492 | 20230926 | 113500 | 496017220 | 18580 | 18580 | 18580 | 18580 | 1 |
| 493 | 20230926 | 113400 | 495998640 | 18590 | 18580 | 18590 | 18580 | 20 |
| 494 | 20230926 | 113300 | 495626860 | 18570 | 18580 | 18580 | 18570 | 60 |
| 495 | 20230926 | 113200 | 494512350 | 18590 | 18590 | 18590 | 18590 | 12 |
| 496 | 20230926 | 113100 | 494289270 | 18610 | 18610 | 18610 | 18610 | 30 |
| 497 | 20230926 | 113000 | 493730970 | 18620 | 18620 | 18620 | 18620 | 90 |
| 498 | 20230926 | 112900 | 492055170 | 18630 | 18630 | 18630 | 18630 | 19 |
| 499 | 20230926 | 112800 | 491701200 | 18600 | 18600 | 18600 | 18600 | 0 |
| 500 | 20230926 | 112700 | 491701200 | 18600 | 18600 | 18600 | 18600 | 78 |
| 501 | 20230926 | 112600 | 490250400 | 18600 | 18600 | 18600 | 18600 | 44 |
| 502 | 20230926 | 112500 | 489432000 | 18630 | 18630 | 18630 | 18630 | 57 |
| 503 | 20230926 | 112400 | 488370090 | 18630 | 18630 | 18630 | 18630 | 0 |
| 504 | 20230926 | 112300 | 488370090 | 18630 | 18630 | 18630 | 18630 | 19 |
| 505 | 20230926 | 112200 | 488016120 | 18630 | 18630 | 18630 | 18630 | 25 |
| 506 | 20230926 | 112100 | 487550370 | 18630 | 18630 | 18630 | 18630 | 19 |
| 507 | 20230926 | 112000 | 487196400 | 18630 | 18630 | 18630 | 18630 | 0 |
| 508 | 20230926 | 111900 | 487196400 | 18630 | 18630 | 18630 | 18630 | 18 |
| 509 | 20230926 | 111800 | 486861060 | 18630 | 18630 | 18630 | 18630 | 0 |
| 510 | 20230926 | 111700 | 486861060 | 18630 | 18630 | 18630 | 18630 | 19 |
| 511 | 20230926 | 111600 | 486507090 | 18640 | 18640 | 18640 | 18640 | 0 |
| 512 | 20230926 | 111500 | 486507090 | 18640 | 18640 | 18640 | 18640 | 19 |
| 513 | 20230926 | 111400 | 486152930 | 18640 | 18640 | 18640 | 18640 | 19 |
| 514 | 20230926 | 111300 | 485798770 | 18560 | 18560 | 18560 | 18560 | 2 |
| 515 | 20230926 | 111200 | 485761650 | 18650 | 18650 | 18650 | 18650 | 18 |
| 516 | 20230926 | 111100 | 485425950 | 18630 | 18630 | 18630 | 18630 | 0 |
| 517 | 20230926 | 111000 | 485425950 | 18630 | 18650 | 18660 | 18500 | 483 |
| 518 | 20230926 | 110900 | 476441380 | 18650 | 18630 | 18660 | 18600 | 866 |
| 519 | 20230926 | 110800 | 460325080 | 18640 | 18660 | 18660 | 18640 | 111 |
| 520 | 20230926 | 110700 | 458255260 | 18650 | 18630 | 18660 | 18630 | 295 |
| 521 | 20230926 | 110600 | 452756160 | 18620 | 18600 | 18620 | 18600 | 375 |
| 522 | 20230926 | 110500 | 445779960 | 18600 | 18600 | 18600 | 18600 | 0 |
| 523 | 20230926 | 110400 | 445779960 | 18600 | 18530 | 18600 | 18530 | 67 |
| 524 | 20230926 | 110300 | 444533830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 525 | 20230926 | 110200 | 444533830 | 18600 | 18600 | 18600 | 18600 | 18 |
| 526 | 20230926 | 110100 | 444199030 | 18600 | 18600 | 18600 | 18600 | 0 |
| 527 | 20230926 | 110000 | 444199030 | 18600 | 18600 | 18600 | 18600 | 19 |
| 528 | 20230926 | 105900 | 443845630 | 18600 | 18600 | 18600 | 18600 | 0 |
| 529 | 20230926 | 105800 | 443845630 | 18600 | 18600 | 18600 | 18600 | 19 |
| 530 | 20230926 | 105700 | 443492230 | 18530 | 18590 | 18590 | 18530 | 40 |
| 531 | 20230926 | 105600 | 442749290 | 18610 | 18610 | 18610 | 18610 | 0 |
| 532 | 20230926 | 105500 | 442749290 | 18610 | 18610 | 18610 | 18610 | 18 |
| 533 | 20230926 | 105400 | 442414310 | 18540 | 18540 | 18540 | 18540 | 0 |
| 534 | 20230926 | 105300 | 442414310 | 18540 | 18540 | 18540 | 18540 | 19 |
| 535 | 20230926 | 105200 | 442062050 | 18510 | 18520 | 18520 | 18510 | 56 |
| 536 | 20230926 | 105100 | 441025300 | 18550 | 18610 | 18610 | 18550 | 317 |
| 537 | 20230926 | 105000 | 435143810 | 18530 | 18530 | 18530 | 18530 | 0 |
| 538 | 20230926 | 104900 | 435143810 | 18530 | 18540 | 18540 | 18530 | 48 |
| 539 | 20230926 | 104800 | 434254010 | 18540 | 18540 | 18540 | 18540 | 0 |
| 540 | 20230926 | 104700 | 434254010 | 18540 | 18540 | 18540 | 18540 | 18 |
| 541 | 20230926 | 104600 | 433920290 | 18520 | 18520 | 18520 | 18520 | 21 |
| 542 | 20230926 | 104500 | 433531370 | 18540 | 18540 | 18540 | 18540 | 19 |
| 543 | 20230926 | 104400 | 433179110 | 18550 | 18550 | 18550 | 18550 | 0 |
| 544 | 20230926 | 104300 | 433179110 | 18550 | 18550 | 18550 | 18550 | 19 |
| 545 | 20230926 | 104200 | 432826660 | 18530 | 18530 | 18530 | 18530 | 55 |
| 546 | 20230926 | 104100 | 431807510 | 18550 | 18550 | 18550 | 18550 | 19 |
| 547 | 20230926 | 104000 | 431455060 | 18550 | 18550 | 18550 | 18550 | 55 |
| 548 | 20230926 | 103900 | 430434810 | 18550 | 18550 | 18550 | 18550 | 18 |
| 549 | 20230926 | 103800 | 430100910 | 18550 | 18550 | 18550 | 18550 | 19 |
| 550 | 20230926 | 103700 | 429748460 | 18550 | 18550 | 18550 | 18550 | 0 |
| 551 | 20230926 | 103600 | 429748460 | 18550 | 18550 | 18550 | 18550 | 19 |
| 552 | 20230926 | 103500 | 429396010 | 18440 | 18440 | 18440 | 18440 | 50 |
| 553 | 20230926 | 103400 | 428474010 | 18440 | 18440 | 18440 | 18440 | 19 |
| 554 | 20230926 | 103300 | 428123650 | 18400 | 18450 | 18450 | 18400 | 86 |
| 555 | 20230926 | 103200 | 426539310 | 18450 | 18510 | 18510 | 18450 | 265 |
| 556 | 20230926 | 103100 | 421645170 | 18540 | 18590 | 18590 | 18540 | 71 |
| 557 | 20230926 | 103000 | 420328660 | 18600 | 18610 | 18610 | 18600 | 54 |
| 558 | 20230926 | 102900 | 419324010 | 18620 | 18620 | 18620 | 18620 | 4 |
| 559 | 20230926 | 102800 | 419249530 | 18630 | 18630 | 18630 | 18630 | 19 |
| 560 | 20230926 | 102700 | 418895560 | 18630 | 18630 | 18630 | 18630 | 4 |
| 561 | 20230926 | 102600 | 418821040 | 18630 | 18630 | 18630 | 18630 | 20 |
| 562 | 20230926 | 102500 | 418448440 | 18640 | 18640 | 18640 | 18640 | 10 |
| 563 | 20230926 | 102400 | 418262040 | 18640 | 18650 | 18650 | 18640 | 20 |
| 564 | 20230926 | 102300 | 417889050 | 18650 | 18650 | 18650 | 18650 | 24 |
| 565 | 20230926 | 102200 | 417441450 | 18650 | 18650 | 18650 | 18650 | 20 |
| 566 | 20230926 | 102100 | 417068450 | 18660 | 18660 | 18660 | 18660 | 0 |
| 567 | 20230926 | 102000 | 417068450 | 18660 | 18670 | 18670 | 18660 | 47 |
| 568 | 20230926 | 101900 | 416191400 | 18660 | 18660 | 18660 | 18660 | 11 |
| 569 | 20230926 | 101800 | 415986140 | 18660 | 18660 | 18660 | 18660 | 0 |
| 570 | 20230926 | 101700 | 415986140 | 18660 | 18660 | 18660 | 18660 | 48 |
| 571 | 20230926 | 101600 | 415090460 | 18650 | 18620 | 18650 | 18620 | 408 |
| 572 | 20230926 | 101500 | 407488080 | 18630 | 18630 | 18630 | 18630 | 19 |
| 573 | 20230926 | 101400 | 407134110 | 18630 | 18630 | 18630 | 18630 | 0 |
| 574 | 20230926 | 101300 | 407134110 | 18630 | 18610 | 18630 | 18600 | 94 |
| 575 | 20230926 | 101200 | 405384850 | 18610 | 18610 | 18610 | 18610 | 3 |
| 576 | 20230926 | 101100 | 405329020 | 18610 | 18620 | 18620 | 18610 | 36 |
| 577 | 20230926 | 101000 | 404658710 | 18620 | 18620 | 18620 | 18620 | 130 |
| 578 | 20230926 | 100900 | 402238110 | 18630 | 18630 | 18630 | 18630 | 139 |
| 579 | 20230926 | 100800 | 399648540 | 18630 | 18630 | 18640 | 18630 | 116 |
| 580 | 20230926 | 100700 | 397487010 | 18640 | 18620 | 18640 | 18620 | 73 |
| 581 | 20230926 | 100600 | 396126790 | 18620 | 18620 | 18620 | 18620 | 1 |
| 582 | 20230926 | 100500 | 396108170 | 18620 | 18640 | 18640 | 18620 | 36 |
| 583 | 20230926 | 100400 | 395437360 | 18640 | 18640 | 18640 | 18640 | 13 |
| 584 | 20230926 | 100300 | 395195040 | 18650 | 18650 | 18650 | 18640 | 59 |
| 585 | 20230926 | 100200 | 394094940 | 18670 | 18670 | 18670 | 18670 | 45 |
| 586 | 20230926 | 100100 | 393254790 | 18690 | 18680 | 18690 | 18660 | 368 |
| 587 | 20230926 | 100000 | 386386440 | 18680 | 18710 | 18710 | 18680 | 28 |
| 588 | 20230926 | 095900 | 385862860 | 18690 | 18690 | 18690 | 18690 | 29 |
| 589 | 20230926 | 095800 | 385320850 | 18700 | 18730 | 18730 | 18700 | 281 |
| 590 | 20230926 | 095700 | 380065580 | 18710 | 18730 | 18730 | 18710 | 76 |
| 591 | 20230926 | 095600 | 378643100 | 18730 | 18730 | 18730 | 18730 | 64 |
| 592 | 20230926 | 095500 | 377444380 | 18740 | 18740 | 18740 | 18740 | 0 |
| 593 | 20230926 | 095400 | 377444380 | 18740 | 18740 | 18740 | 18740 | 20 |
| 594 | 20230926 | 095300 | 377069580 | 18740 | 18740 | 18740 | 18740 | 55 |
| 595 | 20230926 | 095200 | 376038880 | 18750 | 18740 | 18750 | 18740 | 31 |
| 596 | 20230926 | 095100 | 375457930 | 18750 | 18750 | 18750 | 18750 | 0 |
| 597 | 20230926 | 095000 | 375457930 | 18750 | 18750 | 18750 | 18710 | 67 |
| 598 | 20230926 | 094900 | 374201970 | 18750 | 18740 | 18750 | 18740 | 31 |
| 599 | 20230926 | 094800 | 373621020 | 18750 | 18750 | 18760 | 18750 | 116 |
| 600 | 20230926 | 094700 | 371445810 | 18750 | 18750 | 18750 | 18750 | 53 |
| 601 | 20230926 | 094600 | 370452060 | 18750 | 18700 | 18750 | 18700 | 245 |
| 602 | 20230926 | 094500 | 365864540 | 18700 | 18700 | 18700 | 18700 | 28 |
| 603 | 20230926 | 094400 | 365340940 | 18700 | 18700 | 18700 | 18700 | 3 |
| 604 | 20230926 | 094300 | 365284840 | 18680 | 18700 | 18700 | 18680 | 33 |
| 605 | 20230926 | 094200 | 364667890 | 18710 | 18700 | 18710 | 18700 | 78 |
| 606 | 20230926 | 094100 | 363208900 | 18700 | 18750 | 18750 | 18700 | 540 |
| 607 | 20230926 | 094000 | 353109670 | 18760 | 18760 | 18760 | 18760 | 1 |
| 608 | 20230926 | 093900 | 353090910 | 18770 | 18800 | 18810 | 18770 | 227 |
| 609 | 20230926 | 093800 | 348824370 | 18800 | 18730 | 18810 | 18730 | 1243 |
| 610 | 20230926 | 093700 | 325495750 | 18760 | 18640 | 18800 | 18640 | 1800 |
| 611 | 20230926 | 093600 | 291760790 | 18640 | 18640 | 18640 | 18630 | 24 |
| 612 | 20230926 | 093500 | 291313650 | 18640 | 18590 | 18640 | 18590 | 522 |
| 613 | 20230926 | 093400 | 281587770 | 18660 | 18670 | 18670 | 18660 | 3 |
| 614 | 20230926 | 093300 | 281531780 | 18680 | 18470 | 18770 | 18470 | 3196 |
| 615 | 20230926 | 093200 | 222012300 | 18470 | 18470 | 18470 | 18470 | 39 |
| 616 | 20230926 | 093100 | 221291970 | 18470 | 18510 | 18510 | 18470 | 119 |
| 617 | 20230926 | 093000 | 219092830 | 18510 | 18500 | 18550 | 18500 | 506 |
| 618 | 20230926 | 092900 | 209719160 | 18490 | 18420 | 18490 | 18420 | 1648 |
| 619 | 20230926 | 092800 | 179289310 | 18370 | 18380 | 18430 | 18370 | 1397 |
| 620 | 20230926 | 092700 | 153568420 | 18380 | 18340 | 18380 | 18320 | 618 |
| 621 | 20230926 | 092600 | 142239320 | 18340 | 18380 | 18380 | 18340 | 68 |
| 622 | 20230926 | 092500 | 140989840 | 18380 | 18340 | 18380 | 18340 | 128 |
| 623 | 20230926 | 092400 | 138642200 | 18360 | 18380 | 18380 | 18360 | 20 |
| 624 | 20230926 | 092300 | 138274620 | 18360 | 18380 | 18380 | 18360 | 14 |
| 625 | 20230926 | 092200 | 138017380 | 18380 | 18360 | 18380 | 18360 | 28 |
| 626 | 20230926 | 092100 | 137503040 | 18350 | 18410 | 18410 | 18350 | 12 |
| 627 | 20230926 | 092000 | 137282430 | 18430 | 18430 | 18430 | 18430 | 18 |
| 628 | 20230926 | 091900 | 136950690 | 18430 | 18410 | 18430 | 18410 | 299 |
| 629 | 20230926 | 091800 | 131440280 | 18410 | 18410 | 18430 | 18410 | 109 |
| 630 | 20230926 | 091700 | 129433210 | 18430 | 18350 | 18430 | 18350 | 899 |
| 631 | 20230926 | 091600 | 112913710 | 18350 | 18360 | 18360 | 18350 | 21 |
| 632 | 20230926 | 091500 | 112528340 | 18350 | 18350 | 18350 | 18350 | 725 |
| 633 | 20230926 | 091400 | 99224590 | 18290 | 18360 | 18360 | 18290 | 959 |
| 634 | 20230926 | 091300 | 81677420 | 18360 | 18350 | 18390 | 18350 | 113 |
| 635 | 20230926 | 091200 | 79600450 | 18410 | 18380 | 18410 | 18340 | 907 |
| 636 | 20230926 | 091100 | 62957990 | 18430 | 18430 | 18440 | 18430 | 377 |
| 637 | 20230926 | 091000 | 56009780 | 18440 | 18280 | 18450 | 18280 | 1203 |
| 638 | 20230926 | 090900 | 33954990 | 18270 | 18270 | 18270 | 18270 | 10 |
| 639 | 20230926 | 090800 | 33772290 | 18270 | 18230 | 18270 | 18230 | 19 |
| 640 | 20230926 | 090700 | 33425660 | 18220 | 18250 | 18260 | 18220 | 327 |
| 641 | 20230926 | 090600 | 27459920 | 18250 | 18300 | 18300 | 18250 | 293 |
| 642 | 20230926 | 090500 | 22109800 | 18290 | 18120 | 18290 | 18120 | 552 |
| 643 | 20230926 | 090400 | 12077030 | 18100 | 18100 | 18110 | 18090 | 356 |
| 644 | 20230926 | 090300 | 5632840 | 18110 | 18110 | 18110 | 18110 | 18 |
| 645 | 20230926 | 090200 | 5306860 | 18120 | 18110 | 18120 | 18110 | 60 |
| 646 | 20230926 | 090100 | 4220200 | 18140 | 18130 | 18140 | 18130 | 19 |
| 647 | 20230926 | 090000 | 3875620 | 17860 | 17860 | 17860 | 17860 | 217 |