29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 3 | 20230926 | 185000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20230926 | 184900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20230926 | 184800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20230926 | 184700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20230926 | 184600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20230926 | 184500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20230926 | 184400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20230926 | 184300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20230926 | 184200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20230926 | 184100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20230926 | 184000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20230926 | 183900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20230926 | 183800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20230926 | 183700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20230926 | 183600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20230926 | 183500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20230926 | 183400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20230926 | 183300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20230926 | 183200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20230926 | 183100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20230926 | 183000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20230926 | 182900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20230926 | 182800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20230926 | 182700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20230926 | 182600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20230926 | 182500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20230926 | 182400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20230926 | 182300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20230926 | 182200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20230926 | 182100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 33 | 20230926 | 182000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20230926 | 181900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20230926 | 181800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20230926 | 181700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20230926 | 181600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20230926 | 181500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20230926 | 181400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20230926 | 181300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20230926 | 181200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20230926 | 181100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20230926 | 181000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20230926 | 180900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20230926 | 180800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20230926 | 180700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20230926 | 180600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20230926 | 180500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20230926 | 180400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20230926 | 180300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20230926 | 180200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20230926 | 180100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20230926 | 180000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20230926 | 175900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20230926 | 175800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20230926 | 175700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20230926 | 175600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20230926 | 175500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20230926 | 175400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20230926 | 175300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20230926 | 175200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20230926 | 175100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 63 | 20230926 | 175000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20230926 | 174900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20230926 | 174800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20230926 | 174700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20230926 | 174600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20230926 | 174500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20230926 | 174400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20230926 | 174300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20230926 | 174200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20230926 | 174100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20230926 | 174000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20230926 | 173900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20230926 | 173800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20230926 | 173700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20230926 | 173600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20230926 | 173500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20230926 | 173400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20230926 | 173300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20230926 | 173200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20230926 | 173100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20230926 | 173000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20230926 | 172900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20230926 | 172800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20230926 | 172700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20230926 | 172600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20230926 | 172500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20230926 | 172400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20230926 | 172300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20230926 | 172200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20230926 | 172100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 93 | 20230926 | 172000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20230926 | 171900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20230926 | 171800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20230926 | 171700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20230926 | 171600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20230926 | 171500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20230926 | 171400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20230926 | 171300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20230926 | 171200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20230926 | 171100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20230926 | 171000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20230926 | 170900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20230926 | 170800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20230926 | 170700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20230926 | 170600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20230926 | 170500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20230926 | 170400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20230926 | 170300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20230926 | 170200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20230926 | 170100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20230926 | 170000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20230926 | 165900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20230926 | 165800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20230926 | 165700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20230926 | 165600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20230926 | 165500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20230926 | 165400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20230926 | 165300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20230926 | 165200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20230926 | 165100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 123 | 20230926 | 165000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20230926 | 164900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20230926 | 164800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20230926 | 164700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20230926 | 164600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20230926 | 164500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20230926 | 164400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20230926 | 164300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20230926 | 164200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20230926 | 164100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20230926 | 164000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20230926 | 163900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20230926 | 163800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20230926 | 163700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20230926 | 163600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20230926 | 163500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20230926 | 163400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20230926 | 163300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20230926 | 163200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20230926 | 163100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20230926 | 163000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20230926 | 162900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20230926 | 162800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20230926 | 162700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20230926 | 162600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20230926 | 162500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20230926 | 162400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20230926 | 162300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20230926 | 162200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20230926 | 162100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 153 | 20230926 | 162000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20230926 | 161900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20230926 | 161800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20230926 | 161700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20230926 | 161600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20230926 | 161500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20230926 | 161400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20230926 | 161300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20230926 | 161200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20230926 | 161100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20230926 | 161000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20230926 | 160900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20230926 | 160800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20230926 | 160700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20230926 | 160600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20230926 | 160500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20230926 | 160400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20230926 | 160300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20230926 | 160200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20230926 | 160100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20230926 | 160000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20230926 | 155900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20230926 | 155800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20230926 | 155700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20230926 | 155600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20230926 | 155500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20230926 | 155400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20230926 | 155300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20230926 | 155200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20230926 | 155100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 183 | 20230926 | 155000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20230926 | 154900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20230926 | 154800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20230926 | 154700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20230926 | 154600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20230926 | 154500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20230926 | 154400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20230926 | 154300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20230926 | 154200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20230926 | 154100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20230926 | 154000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20230926 | 153900 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20230926 | 153800 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20230926 | 153700 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20230926 | 153600 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20230926 | 153500 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20230926 | 153400 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20230926 | 153300 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20230926 | 153200 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20230926 | 153100 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20230926 | 153000 | 1977551725 | 3165 | 3165 | 3165 | 3165 | 9045 |
| 204 | 20230926 | 152900 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20230926 | 152800 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20230926 | 152700 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20230926 | 152600 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20230926 | 152500 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20230926 | 152400 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20230926 | 152300 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20230926 | 152200 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20230926 | 152100 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 213 | 20230926 | 152000 | 1948924300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20230926 | 151900 | 1948924300 | 3165 | 3165 | 3175 | 3165 | 3549 |
| 215 | 20230926 | 151800 | 1937680095 | 3165 | 3165 | 3165 | 3165 | 870 |
| 216 | 20230926 | 151700 | 1934926545 | 3165 | 3165 | 3165 | 3145 | 598 |
| 217 | 20230926 | 151600 | 1933042235 | 3145 | 3165 | 3165 | 3140 | 12750 |
| 218 | 20230926 | 151500 | 1892941040 | 3165 | 3165 | 3165 | 3165 | 75 |
| 219 | 20230926 | 151400 | 1892703665 | 3165 | 3155 | 3175 | 3135 | 14571 |
| 220 | 20230926 | 151300 | 1846671720 | 3155 | 3150 | 3155 | 3150 | 599 |
| 221 | 20230926 | 151200 | 1844784375 | 3150 | 3135 | 3150 | 3135 | 1195 |
| 222 | 20230926 | 151100 | 1841029375 | 3130 | 3155 | 3155 | 3130 | 2231 |
| 223 | 20230926 | 151000 | 1834036680 | 3135 | 3135 | 3135 | 3135 | 3130 |
| 224 | 20230926 | 150900 | 1824224130 | 3135 | 3135 | 3155 | 3135 | 2377 |
| 225 | 20230926 | 150800 | 1816772175 | 3135 | 3135 | 3155 | 3135 | 7182 |
| 226 | 20230926 | 150700 | 1794249435 | 3135 | 3135 | 3135 | 3135 | 800 |
| 227 | 20230926 | 150600 | 1791741435 | 3135 | 3135 | 3135 | 3135 | 86 |
| 228 | 20230926 | 150500 | 1791471825 | 3140 | 3145 | 3145 | 3140 | 6102 |
| 229 | 20230926 | 150400 | 1772305515 | 3145 | 3145 | 3145 | 3145 | 1892 |
| 230 | 20230926 | 150300 | 1766355175 | 3155 | 3145 | 3155 | 3145 | 2100 |
| 231 | 20230926 | 150200 | 1759741505 | 3150 | 3150 | 3150 | 3150 | 112 |
| 232 | 20230926 | 150100 | 1759388705 | 3155 | 3145 | 3155 | 3140 | 1743 |
| 233 | 20230926 | 150000 | 1753899800 | 3145 | 3150 | 3150 | 3145 | 10000 |
| 234 | 20230926 | 145900 | 1722449570 | 3150 | 3150 | 3150 | 3150 | 440 |
| 235 | 20230926 | 145800 | 1721063570 | 3155 | 3150 | 3155 | 3150 | 75 |
| 236 | 20230926 | 145700 | 1720826995 | 3150 | 3150 | 3150 | 3150 | 484 |
| 237 | 20230926 | 145600 | 1719302395 | 3145 | 3150 | 3150 | 3145 | 1364 |
| 238 | 20230926 | 145500 | 1715006795 | 3150 | 3150 | 3150 | 3150 | 1111 |
| 239 | 20230926 | 145400 | 1711507145 | 3150 | 3150 | 3150 | 3150 | 2800 |
| 240 | 20230926 | 145300 | 1702687145 | 3150 | 3155 | 3155 | 3150 | 418 |
| 241 | 20230926 | 145200 | 1701370435 | 3160 | 3160 | 3160 | 3160 | 0 |
| 242 | 20230926 | 145100 | 1701370435 | 3160 | 3160 | 3160 | 3160 | 1 |
| 243 | 20230926 | 145000 | 1701367275 | 3145 | 3150 | 3150 | 3145 | 8 |
| 244 | 20230926 | 144900 | 1701342095 | 3160 | 3160 | 3160 | 3160 | 4 |
| 245 | 20230926 | 144800 | 1701329455 | 3160 | 3160 | 3160 | 3160 | 2 |
| 246 | 20230926 | 144700 | 1701323135 | 3160 | 3160 | 3160 | 3160 | 0 |
| 247 | 20230926 | 144600 | 1701323135 | 3160 | 3150 | 3160 | 3140 | 8385 |
| 248 | 20230926 | 144500 | 1674908115 | 3150 | 3150 | 3150 | 3150 | 846 |
| 249 | 20230926 | 144400 | 1672243215 | 3150 | 3150 | 3150 | 3105 | 48969 |
| 250 | 20230926 | 144300 | 1519057640 | 3150 | 3150 | 3150 | 3150 | 141 |
| 251 | 20230926 | 144200 | 1518613490 | 3150 | 3150 | 3150 | 3150 | 200 |
| 252 | 20230926 | 144100 | 1517983490 | 3150 | 3160 | 3160 | 3150 | 1615 |
| 253 | 20230926 | 144000 | 1512884090 | 3145 | 3150 | 3160 | 3145 | 502 |
| 254 | 20230926 | 143900 | 1511304495 | 3160 | 3160 | 3160 | 3160 | 1 |
| 255 | 20230926 | 143800 | 1511301335 | 3160 | 3160 | 3160 | 3140 | 652 |
| 256 | 20230926 | 143700 | 1509241075 | 3155 | 3145 | 3155 | 3145 | 7944 |
| 257 | 20230926 | 143600 | 1484220420 | 3145 | 3145 | 3145 | 3145 | 2924 |
| 258 | 20230926 | 143500 | 1475024440 | 3145 | 3140 | 3145 | 3140 | 1441 |
| 259 | 20230926 | 143400 | 1470494940 | 3140 | 3145 | 3145 | 3140 | 201 |
| 260 | 20230926 | 143300 | 1469863795 | 3145 | 3140 | 3145 | 3140 | 401 |
| 261 | 20230926 | 143200 | 1468604650 | 3145 | 3130 | 3145 | 3130 | 5213 |
| 262 | 20230926 | 143100 | 1452287915 | 3130 | 3140 | 3145 | 3130 | 14037 |
| 263 | 20230926 | 143000 | 1408306345 | 3145 | 3150 | 3150 | 3140 | 2473 |
| 264 | 20230926 | 142900 | 1400536115 | 3155 | 3150 | 3155 | 3150 | 40 |
| 265 | 20230926 | 142800 | 1400410110 | 3150 | 3150 | 3150 | 3150 | 50 |
| 266 | 20230926 | 142700 | 1400252610 | 3155 | 3150 | 3155 | 3150 | 251 |
| 267 | 20230926 | 142600 | 1399461455 | 3150 | 3150 | 3150 | 3150 | 301 |
| 268 | 20230926 | 142500 | 1398513305 | 3155 | 3155 | 3155 | 3155 | 9521 |
| 269 | 20230926 | 142400 | 1368474550 | 3155 | 3160 | 3160 | 3155 | 4232 |
| 270 | 20230926 | 142300 | 1355117590 | 3160 | 3160 | 3160 | 3160 | 670 |
| 271 | 20230926 | 142200 | 1353000390 | 3155 | 3155 | 3155 | 3155 | 200 |
| 272 | 20230926 | 142100 | 1352369390 | 3155 | 3145 | 3155 | 3145 | 201 |
| 273 | 20230926 | 142000 | 1351737235 | 3155 | 3155 | 3155 | 3155 | 50 |
| 274 | 20230926 | 141900 | 1351579485 | 3155 | 3155 | 3155 | 3155 | 0 |
| 275 | 20230926 | 141800 | 1351579485 | 3155 | 3155 | 3155 | 3155 | 1 |
| 276 | 20230926 | 141700 | 1351576330 | 3145 | 3145 | 3145 | 3145 | 100 |
| 277 | 20230926 | 141600 | 1351261830 | 3145 | 3145 | 3145 | 3145 | 305 |
| 278 | 20230926 | 141500 | 1350302605 | 3145 | 3145 | 3145 | 3145 | 500 |
| 279 | 20230926 | 141400 | 1348730105 | 3150 | 3150 | 3150 | 3150 | 0 |
| 280 | 20230926 | 141300 | 1348730105 | 3150 | 3150 | 3150 | 3150 | 0 |
| 281 | 20230926 | 141200 | 1348730105 | 3150 | 3150 | 3150 | 3150 | 0 |
| 282 | 20230926 | 141100 | 1348730105 | 3150 | 3150 | 3150 | 3150 | 0 |
| 283 | 20230926 | 141000 | 1348730105 | 3150 | 3145 | 3150 | 3145 | 1931 |
| 284 | 20230926 | 140900 | 1342657105 | 3145 | 3145 | 3145 | 3145 | 14 |
| 285 | 20230926 | 140800 | 1342613075 | 3150 | 3150 | 3150 | 3150 | 70 |
| 286 | 20230926 | 140700 | 1342392575 | 3155 | 3155 | 3155 | 3155 | 0 |
| 287 | 20230926 | 140600 | 1342392575 | 3155 | 3155 | 3155 | 3155 | 0 |
| 288 | 20230926 | 140500 | 1342392575 | 3155 | 3160 | 3160 | 3155 | 110 |
| 289 | 20230926 | 140400 | 1342045425 | 3160 | 3155 | 3160 | 3155 | 1130 |
| 290 | 20230926 | 140300 | 1338480175 | 3150 | 3145 | 3150 | 3145 | 10212 |
| 291 | 20230926 | 140200 | 1306315600 | 3145 | 3145 | 3145 | 3130 | 2637 |
| 292 | 20230926 | 140100 | 1298056560 | 3145 | 3145 | 3145 | 3145 | 2 |
| 293 | 20230926 | 140000 | 1298050270 | 3145 | 3140 | 3145 | 3140 | 968 |
| 294 | 20230926 | 135900 | 1295010685 | 3140 | 3140 | 3140 | 3140 | 5 |
| 295 | 20230926 | 135800 | 1294994985 | 3140 | 3140 | 3140 | 3140 | 2 |
| 296 | 20230926 | 135700 | 1294988705 | 3140 | 3140 | 3140 | 3140 | 8 |
| 297 | 20230926 | 135600 | 1294963585 | 3140 | 3140 | 3145 | 3140 | 394 |
| 298 | 20230926 | 135500 | 1293726415 | 3145 | 3145 | 3150 | 3140 | 5971 |
| 299 | 20230926 | 135400 | 1274962895 | 3145 | 3145 | 3145 | 3140 | 4537 |
| 300 | 20230926 | 135300 | 1260698165 | 3135 | 3140 | 3140 | 3115 | 2147 |
| 301 | 20230926 | 135200 | 1253956940 | 3140 | 3115 | 3140 | 3115 | 2311 |
| 302 | 20230926 | 135100 | 1246714770 | 3130 | 3130 | 3140 | 3100 | 76263 |
| 303 | 20230926 | 135000 | 1009778050 | 3130 | 3130 | 3130 | 3130 | 0 |
| 304 | 20230926 | 134900 | 1009778050 | 3130 | 3135 | 3135 | 3130 | 1410 |
| 305 | 20230926 | 134800 | 1005363520 | 3135 | 3135 | 3135 | 3135 | 7 |
| 306 | 20230926 | 134700 | 1005341575 | 3140 | 3140 | 3140 | 3140 | 0 |
| 307 | 20230926 | 134600 | 1005341575 | 3140 | 3140 | 3140 | 3140 | 1 |
| 308 | 20230926 | 134500 | 1005338435 | 3125 | 3135 | 3140 | 3120 | 5686 |
| 309 | 20230926 | 134400 | 987559830 | 3135 | 3145 | 3160 | 3135 | 5357 |
| 310 | 20230926 | 134300 | 970741935 | 3160 | 3150 | 3165 | 3145 | 2353 |
| 311 | 20230926 | 134200 | 963339705 | 3165 | 3150 | 3165 | 3150 | 652 |
| 312 | 20230926 | 134100 | 961285875 | 3150 | 3165 | 3165 | 3150 | 1425 |
| 313 | 20230926 | 134000 | 956793850 | 3155 | 3150 | 3165 | 3150 | 852 |
| 314 | 20230926 | 133900 | 954106015 | 3150 | 3155 | 3155 | 3150 | 1312 |
| 315 | 20230926 | 133800 | 949971655 | 3165 | 3165 | 3165 | 3165 | 653 |
| 316 | 20230926 | 133700 | 947904910 | 3165 | 3165 | 3165 | 3150 | 4002 |
| 317 | 20230926 | 133600 | 935298580 | 3155 | 3160 | 3165 | 3155 | 3015 |
| 318 | 20230926 | 133500 | 925784175 | 3165 | 3165 | 3165 | 3160 | 40 |
| 319 | 20230926 | 133400 | 925657590 | 3165 | 3165 | 3165 | 3165 | 1 |
| 320 | 20230926 | 133300 | 925654425 | 3160 | 3160 | 3160 | 3160 | 502 |
| 321 | 20230926 | 133200 | 924068105 | 3165 | 3165 | 3165 | 3165 | 753 |
| 322 | 20230926 | 133100 | 921684860 | 3170 | 3165 | 3170 | 3165 | 3682 |
| 323 | 20230926 | 133000 | 910016900 | 3165 | 3165 | 3165 | 3165 | 3 |
| 324 | 20230926 | 132900 | 910007405 | 3165 | 3165 | 3165 | 3165 | 200 |
| 325 | 20230926 | 132800 | 909374405 | 3155 | 3150 | 3155 | 3150 | 1938 |
| 326 | 20230926 | 132700 | 903260290 | 3150 | 3150 | 3150 | 3150 | 150 |
| 327 | 20230926 | 132600 | 902787790 | 3150 | 3160 | 3160 | 3150 | 1032 |
| 328 | 20230926 | 132500 | 899531825 | 3170 | 3160 | 3170 | 3155 | 1112 |
| 329 | 20230926 | 132400 | 896021070 | 3160 | 3170 | 3170 | 3155 | 14305 |
| 330 | 20230926 | 132300 | 850794200 | 3165 | 3180 | 3180 | 3165 | 991 |
| 331 | 20230926 | 132200 | 847656305 | 3180 | 3180 | 3180 | 3180 | 0 |
| 332 | 20230926 | 132100 | 847656305 | 3180 | 3170 | 3180 | 3170 | 126 |
| 333 | 20230926 | 132000 | 847256735 | 3170 | 3170 | 3170 | 3170 | 2497 |
| 334 | 20230926 | 131900 | 839341245 | 3170 | 3170 | 3170 | 3165 | 928 |
| 335 | 20230926 | 131800 | 836401985 | 3170 | 3170 | 3170 | 3170 | 5 |
| 336 | 20230926 | 131700 | 836386135 | 3165 | 3165 | 3165 | 3165 | 800 |
| 337 | 20230926 | 131600 | 833854135 | 3170 | 3165 | 3170 | 3165 | 150 |
| 338 | 20230926 | 131500 | 833378885 | 3165 | 3165 | 3165 | 3165 | 900 |
| 339 | 20230926 | 131400 | 830530385 | 3165 | 3170 | 3170 | 3165 | 506 |
| 340 | 20230926 | 131300 | 828927365 | 3170 | 3170 | 3170 | 3170 | 132 |
| 341 | 20230926 | 131200 | 828508925 | 3170 | 3170 | 3170 | 3165 | 1696 |
| 342 | 20230926 | 131100 | 823139485 | 3170 | 3170 | 3170 | 3170 | 718 |
| 343 | 20230926 | 131000 | 820863425 | 3170 | 3170 | 3170 | 3170 | 104 |
| 344 | 20230926 | 130900 | 820533745 | 3170 | 3180 | 3180 | 3170 | 504 |
| 345 | 20230926 | 130800 | 818936025 | 3180 | 3170 | 3180 | 3170 | 2094 |
| 346 | 20230926 | 130700 | 812298025 | 3175 | 3180 | 3180 | 3175 | 7684 |
| 347 | 20230926 | 130600 | 787892300 | 3185 | 3185 | 3185 | 3185 | 16 |
| 348 | 20230926 | 130500 | 787841340 | 3180 | 3180 | 3180 | 3180 | 0 |
| 349 | 20230926 | 130400 | 787841340 | 3180 | 3190 | 3190 | 3180 | 31 |
| 350 | 20230926 | 130300 | 787742750 | 3185 | 3190 | 3190 | 3180 | 216 |
| 351 | 20230926 | 130200 | 787055535 | 3195 | 3185 | 3195 | 3185 | 3 |
| 352 | 20230926 | 130100 | 787045970 | 3185 | 3185 | 3185 | 3180 | 50 |
| 353 | 20230926 | 130000 | 786886955 | 3180 | 3180 | 3180 | 3180 | 14 |
| 354 | 20230926 | 125900 | 786842435 | 3180 | 3180 | 3190 | 3180 | 2119 |
| 355 | 20230926 | 125800 | 780103965 | 3185 | 3190 | 3190 | 3185 | 510 |
| 356 | 20230926 | 125700 | 778479565 | 3190 | 3190 | 3190 | 3190 | 49 |
| 357 | 20230926 | 125600 | 778323255 | 3190 | 3190 | 3190 | 3190 | 236 |
| 358 | 20230926 | 125500 | 777570415 | 3190 | 3190 | 3190 | 3190 | 300 |
| 359 | 20230926 | 125400 | 776613415 | 3190 | 3190 | 3190 | 3190 | 0 |
| 360 | 20230926 | 125300 | 776613415 | 3190 | 3190 | 3190 | 3190 | 1 |
| 361 | 20230926 | 125200 | 776610225 | 3190 | 3190 | 3190 | 3190 | 0 |
| 362 | 20230926 | 125100 | 776610225 | 3190 | 3190 | 3190 | 3190 | 417 |
| 363 | 20230926 | 125000 | 775279995 | 3185 | 3190 | 3190 | 3185 | 683 |
| 364 | 20230926 | 124900 | 773102725 | 3180 | 3180 | 3180 | 3180 | 0 |
| 365 | 20230926 | 124800 | 773102725 | 3180 | 3180 | 3180 | 3180 | 1305 |
| 366 | 20230926 | 124700 | 768952825 | 3180 | 3180 | 3180 | 3180 | 0 |
| 367 | 20230926 | 124600 | 768952825 | 3180 | 3180 | 3180 | 3180 | 194 |
| 368 | 20230926 | 124500 | 768335905 | 3180 | 3190 | 3190 | 3180 | 6968 |
| 369 | 20230926 | 124400 | 746148475 | 3190 | 3190 | 3190 | 3190 | 24 |
| 370 | 20230926 | 124300 | 746071915 | 3200 | 3200 | 3200 | 3200 | 0 |
| 371 | 20230926 | 124200 | 746071915 | 3200 | 3200 | 3200 | 3200 | 0 |
| 372 | 20230926 | 124100 | 746071915 | 3200 | 3200 | 3200 | 3200 | 100 |
| 373 | 20230926 | 124000 | 745751915 | 3200 | 3200 | 3200 | 3200 | 2 |
| 374 | 20230926 | 123900 | 745745515 | 3190 | 3190 | 3190 | 3190 | 1 |
| 375 | 20230926 | 123800 | 745742325 | 3200 | 3200 | 3200 | 3200 | 1 |
| 376 | 20230926 | 123700 | 745739125 | 3200 | 3185 | 3200 | 3185 | 2 |
| 377 | 20230926 | 123600 | 745732740 | 3200 | 3200 | 3200 | 3200 | 0 |
| 378 | 20230926 | 123500 | 745732740 | 3200 | 3200 | 3200 | 3200 | 1 |
| 379 | 20230926 | 123400 | 745729540 | 3185 | 3200 | 3200 | 3185 | 214 |
| 380 | 20230926 | 123300 | 745046345 | 3185 | 3185 | 3185 | 3185 | 138 |
| 381 | 20230926 | 123200 | 744606815 | 3200 | 3200 | 3200 | 3200 | 10 |
| 382 | 20230926 | 123100 | 744574815 | 3185 | 3200 | 3200 | 3185 | 421 |
| 383 | 20230926 | 123000 | 743233480 | 3205 | 3205 | 3205 | 3205 | 1 |
| 384 | 20230926 | 122900 | 743230275 | 3185 | 3195 | 3205 | 3185 | 58 |
| 385 | 20230926 | 122800 | 743045045 | 3190 | 3190 | 3190 | 3190 | 1 |
| 386 | 20230926 | 122700 | 743041855 | 3205 | 3185 | 3205 | 3185 | 1266 |
| 387 | 20230926 | 122600 | 739009450 | 3185 | 3185 | 3185 | 3185 | 0 |
| 388 | 20230926 | 122500 | 739009450 | 3185 | 3185 | 3185 | 3185 | 0 |
| 389 | 20230926 | 122400 | 739009450 | 3185 | 3205 | 3205 | 3185 | 558 |
| 390 | 20230926 | 122300 | 737229080 | 3205 | 3205 | 3205 | 3205 | 63 |
| 391 | 20230926 | 122200 | 737027165 | 3205 | 3205 | 3205 | 3205 | 1 |
| 392 | 20230926 | 122100 | 737023960 | 3185 | 3185 | 3185 | 3185 | 0 |
| 393 | 20230926 | 122000 | 737023960 | 3185 | 3185 | 3185 | 3185 | 0 |
| 394 | 20230926 | 121900 | 737023960 | 3185 | 3185 | 3185 | 3185 | 1 |
| 395 | 20230926 | 121800 | 737020775 | 3205 | 3200 | 3205 | 3185 | 500 |
| 396 | 20230926 | 121700 | 735428220 | 3185 | 3185 | 3185 | 3185 | 100 |
| 397 | 20230926 | 121600 | 735109720 | 3185 | 3185 | 3185 | 3185 | 11 |
| 398 | 20230926 | 121500 | 735074685 | 3180 | 3180 | 3180 | 3180 | 0 |
| 399 | 20230926 | 121400 | 735074685 | 3180 | 3195 | 3195 | 3180 | 4789 |
| 400 | 20230926 | 121300 | 719824620 | 3205 | 3205 | 3205 | 3205 | 1 |
| 401 | 20230926 | 121200 | 719821415 | 3195 | 3195 | 3195 | 3195 | 120 |
| 402 | 20230926 | 121100 | 719438015 | 3195 | 3195 | 3195 | 3195 | 100 |
| 403 | 20230926 | 121000 | 719118515 | 3195 | 3205 | 3205 | 3195 | 2 |
| 404 | 20230926 | 120900 | 719112115 | 3205 | 3195 | 3205 | 3195 | 2 |
| 405 | 20230926 | 120800 | 719105715 | 3205 | 3205 | 3205 | 3205 | 21 |
| 406 | 20230926 | 120700 | 719038410 | 3205 | 3205 | 3205 | 3205 | 0 |
| 407 | 20230926 | 120600 | 719038410 | 3205 | 3205 | 3205 | 3205 | 0 |
| 408 | 20230926 | 120500 | 719038410 | 3205 | 3200 | 3205 | 3200 | 136 |
| 409 | 20230926 | 120400 | 718603205 | 3200 | 3200 | 3200 | 3195 | 10607 |
| 410 | 20230926 | 120300 | 684686335 | 3205 | 3205 | 3205 | 3205 | 5 |
| 411 | 20230926 | 120200 | 684670310 | 3200 | 3205 | 3205 | 3200 | 158 |
| 412 | 20230926 | 120100 | 684164705 | 3200 | 3200 | 3200 | 3200 | 239 |
| 413 | 20230926 | 120000 | 683399905 | 3200 | 3200 | 3200 | 3200 | 0 |
| 414 | 20230926 | 115900 | 683399905 | 3200 | 3205 | 3205 | 3200 | 3675 |
| 415 | 20230926 | 115800 | 671637060 | 3205 | 3205 | 3205 | 3205 | 1 |
| 416 | 20230926 | 115700 | 671633855 | 3195 | 3195 | 3195 | 3195 | 3 |
| 417 | 20230926 | 115600 | 671624270 | 3210 | 3210 | 3210 | 3210 | 36 |
| 418 | 20230926 | 115500 | 671508710 | 3190 | 3190 | 3190 | 3185 | 612 |
| 419 | 20230926 | 115400 | 669556435 | 3190 | 3190 | 3190 | 3190 | 0 |
| 420 | 20230926 | 115300 | 669556435 | 3190 | 3190 | 3190 | 3190 | 2 |
| 421 | 20230926 | 115200 | 669550055 | 3190 | 3190 | 3190 | 3190 | 0 |
| 422 | 20230926 | 115100 | 669550055 | 3190 | 3190 | 3190 | 3190 | 0 |
| 423 | 20230926 | 115000 | 669550055 | 3190 | 3190 | 3190 | 3185 | 397 |
| 424 | 20230926 | 114900 | 668285425 | 3185 | 3185 | 3185 | 3185 | 39 |
| 425 | 20230926 | 114800 | 668161210 | 3190 | 3190 | 3190 | 3190 | 30 |
| 426 | 20230926 | 114700 | 668065510 | 3190 | 3190 | 3190 | 3190 | 20 |
| 427 | 20230926 | 114600 | 668001710 | 3190 | 3190 | 3190 | 3190 | 0 |
| 428 | 20230926 | 114500 | 668001710 | 3190 | 3195 | 3195 | 3190 | 105 |
| 429 | 20230926 | 114400 | 667666700 | 3185 | 3190 | 3190 | 3185 | 500 |
| 430 | 20230926 | 114300 | 666074195 | 3185 | 3195 | 3195 | 3185 | 707 |
| 431 | 20230926 | 114200 | 663820330 | 3195 | 3195 | 3195 | 3195 | 0 |
| 432 | 20230926 | 114100 | 663820330 | 3195 | 3195 | 3195 | 3195 | 96 |
| 433 | 20230926 | 114000 | 663513610 | 3195 | 3195 | 3195 | 3195 | 6 |
| 434 | 20230926 | 113900 | 663494440 | 3190 | 3190 | 3190 | 3190 | 0 |
| 435 | 20230926 | 113800 | 663494440 | 3190 | 3190 | 3190 | 3190 | 0 |
| 436 | 20230926 | 113700 | 663494440 | 3190 | 3210 | 3210 | 3190 | 585 |
| 437 | 20230926 | 113600 | 661628265 | 3190 | 3190 | 3190 | 3190 | 0 |
| 438 | 20230926 | 113500 | 661628265 | 3190 | 3190 | 3190 | 3190 | 13 |
| 439 | 20230926 | 113400 | 661586795 | 3190 | 3190 | 3190 | 3190 | 201 |
| 440 | 20230926 | 113300 | 660945605 | 3190 | 3190 | 3190 | 3190 | 200 |
| 441 | 20230926 | 113200 | 660307605 | 3210 | 3210 | 3210 | 3210 | 0 |
| 442 | 20230926 | 113100 | 660307605 | 3210 | 3200 | 3210 | 3190 | 623 |
| 443 | 20230926 | 113000 | 658319285 | 3190 | 3190 | 3190 | 3190 | 0 |
| 444 | 20230926 | 112900 | 658319285 | 3190 | 3190 | 3190 | 3190 | 77 |
| 445 | 20230926 | 112800 | 658073655 | 3195 | 3195 | 3195 | 3195 | 280 |
| 446 | 20230926 | 112700 | 657179055 | 3215 | 3215 | 3215 | 3215 | 0 |
| 447 | 20230926 | 112600 | 657179055 | 3215 | 3215 | 3215 | 3210 | 3 |
| 448 | 20230926 | 112500 | 657169415 | 3200 | 3195 | 3215 | 3195 | 445 |
| 449 | 20230926 | 112400 | 655746265 | 3195 | 3195 | 3195 | 3195 | 60 |
| 450 | 20230926 | 112300 | 655554565 | 3195 | 3195 | 3195 | 3195 | 1 |
| 451 | 20230926 | 112200 | 655551370 | 3185 | 3185 | 3185 | 3185 | 0 |
| 452 | 20230926 | 112100 | 655551370 | 3185 | 3195 | 3195 | 3185 | 954 |
| 453 | 20230926 | 112000 | 652510860 | 3190 | 3190 | 3190 | 3190 | 33 |
| 454 | 20230926 | 111900 | 652405590 | 3195 | 3195 | 3195 | 3195 | 165 |
| 455 | 20230926 | 111800 | 651878415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 456 | 20230926 | 111700 | 651878415 | 3195 | 3195 | 3195 | 3195 | 1022 |
| 457 | 20230926 | 111600 | 648613125 | 3195 | 3195 | 3195 | 3195 | 50 |
| 458 | 20230926 | 111500 | 648453375 | 3195 | 3195 | 3195 | 3195 | 5 |
| 459 | 20230926 | 111400 | 648437400 | 3195 | 3195 | 3195 | 3195 | 20 |
| 460 | 20230926 | 111300 | 648373500 | 3195 | 3190 | 3195 | 3185 | 1422 |
| 461 | 20230926 | 111200 | 643837355 | 3190 | 3195 | 3195 | 3190 | 4991 |
| 462 | 20230926 | 111100 | 627905535 | 3200 | 3200 | 3200 | 3200 | 0 |
| 463 | 20230926 | 111000 | 627905535 | 3200 | 3200 | 3200 | 3200 | 1 |
| 464 | 20230926 | 110900 | 627902335 | 3200 | 3200 | 3200 | 3200 | 1 |
| 465 | 20230926 | 110800 | 627899135 | 3200 | 3200 | 3200 | 3200 | 229 |
| 466 | 20230926 | 110700 | 627166335 | 3210 | 3210 | 3210 | 3210 | 300 |
| 467 | 20230926 | 110600 | 626203335 | 3210 | 3200 | 3210 | 3200 | 379 |
| 468 | 20230926 | 110500 | 624990515 | 3210 | 3210 | 3210 | 3210 | 0 |
| 469 | 20230926 | 110400 | 624990515 | 3210 | 3200 | 3210 | 3200 | 4 |
| 470 | 20230926 | 110300 | 624977705 | 3210 | 3210 | 3210 | 3210 | 1 |
| 471 | 20230926 | 110200 | 624974495 | 3200 | 3200 | 3200 | 3200 | 17 |
| 472 | 20230926 | 110100 | 624920095 | 3210 | 3210 | 3210 | 3210 | 102 |
| 473 | 20230926 | 110000 | 624592675 | 3210 | 3200 | 3210 | 3200 | 101 |
| 474 | 20230926 | 105900 | 624268920 | 3195 | 3195 | 3195 | 3195 | 5 |
| 475 | 20230926 | 105800 | 624252945 | 3205 | 3195 | 3205 | 3195 | 667 |
| 476 | 20230926 | 105700 | 622121870 | 3200 | 3200 | 3200 | 3200 | 780 |
| 477 | 20230926 | 105600 | 619625870 | 3215 | 3215 | 3215 | 3215 | 0 |
| 478 | 20230926 | 105500 | 619625870 | 3215 | 3215 | 3215 | 3215 | 2 |
| 479 | 20230926 | 105400 | 619619440 | 3220 | 3220 | 3220 | 3220 | 217 |
| 480 | 20230926 | 105300 | 618920700 | 3220 | 3205 | 3220 | 3205 | 2 |
| 481 | 20230926 | 105200 | 618914275 | 3230 | 3220 | 3230 | 3220 | 100 |
| 482 | 20230926 | 105100 | 618592115 | 3220 | 3220 | 3220 | 3220 | 124 |
| 483 | 20230926 | 105000 | 618192835 | 3215 | 3215 | 3215 | 3215 | 1001 |
| 484 | 20230926 | 104900 | 614974620 | 3215 | 3215 | 3215 | 3215 | 10 |
| 485 | 20230926 | 104800 | 614942470 | 3215 | 3215 | 3215 | 3195 | 612 |
| 486 | 20230926 | 104700 | 612979290 | 3215 | 3215 | 3215 | 3215 | 0 |
| 487 | 20230926 | 104600 | 612979290 | 3215 | 3215 | 3215 | 3215 | 15 |
| 488 | 20230926 | 104500 | 612931065 | 3215 | 3200 | 3215 | 3200 | 150 |
| 489 | 20230926 | 104400 | 612451050 | 3200 | 3200 | 3200 | 3200 | 1234 |
| 490 | 20230926 | 104300 | 608502250 | 3215 | 3215 | 3215 | 3215 | 14 |
| 491 | 20230926 | 104200 | 608457240 | 3215 | 3215 | 3215 | 3215 | 1 |
| 492 | 20230926 | 104100 | 608454025 | 3215 | 3200 | 3215 | 3195 | 141 |
| 493 | 20230926 | 104000 | 608003090 | 3215 | 3200 | 3215 | 3200 | 12 |
| 494 | 20230926 | 103900 | 607964540 | 3200 | 3215 | 3215 | 3200 | 212 |
| 495 | 20230926 | 103800 | 607285570 | 3205 | 3215 | 3215 | 3205 | 23 |
| 496 | 20230926 | 103700 | 607211815 | 3215 | 3215 | 3215 | 3215 | 1 |
| 497 | 20230926 | 103600 | 607208600 | 3210 | 3215 | 3215 | 3210 | 1105 |
| 498 | 20230926 | 103500 | 603660830 | 3225 | 3225 | 3225 | 3225 | 144 |
| 499 | 20230926 | 103400 | 603196430 | 3240 | 3240 | 3245 | 3225 | 2222 |
| 500 | 20230926 | 103300 | 596001350 | 3240 | 3230 | 3240 | 3225 | 1270 |
| 501 | 20230926 | 103200 | 591899165 | 3240 | 3230 | 3240 | 3225 | 6328 |
| 502 | 20230926 | 103100 | 571460065 | 3230 | 3230 | 3230 | 3230 | 413 |
| 503 | 20230926 | 103000 | 570126075 | 3235 | 3190 | 3235 | 3190 | 64661 |
| 504 | 20230926 | 102900 | 363236640 | 3180 | 3180 | 3180 | 3180 | 0 |
| 505 | 20230926 | 102800 | 363236640 | 3180 | 3190 | 3190 | 3180 | 5 |
| 506 | 20230926 | 102700 | 363220700 | 3175 | 3175 | 3175 | 3175 | 0 |
| 507 | 20230926 | 102600 | 363220700 | 3175 | 3190 | 3190 | 3175 | 1224 |
| 508 | 20230926 | 102500 | 359318945 | 3190 | 3190 | 3190 | 3190 | 3 |
| 509 | 20230926 | 102400 | 359309375 | 3190 | 3195 | 3195 | 3190 | 32 |
| 510 | 20230926 | 102300 | 359207290 | 3175 | 3185 | 3185 | 3175 | 2040 |
| 511 | 20230926 | 102200 | 352721065 | 3195 | 3180 | 3195 | 3180 | 132 |
| 512 | 20230926 | 102100 | 352299340 | 3180 | 3190 | 3190 | 3180 | 3000 |
| 513 | 20230926 | 102000 | 342748995 | 3195 | 3195 | 3195 | 3195 | 255 |
| 514 | 20230926 | 101900 | 341934270 | 3195 | 3195 | 3195 | 3195 | 51 |
| 515 | 20230926 | 101800 | 341771325 | 3195 | 3195 | 3195 | 3195 | 200 |
| 516 | 20230926 | 101700 | 341132325 | 3195 | 3195 | 3195 | 3195 | 20 |
| 517 | 20230926 | 101600 | 341068425 | 3195 | 3195 | 3195 | 3195 | 11 |
| 518 | 20230926 | 101500 | 341033280 | 3195 | 3185 | 3195 | 3185 | 1166 |
| 519 | 20230926 | 101400 | 337311870 | 3190 | 3190 | 3190 | 3190 | 991 |
| 520 | 20230926 | 101300 | 334150580 | 3195 | 3200 | 3200 | 3195 | 336 |
| 521 | 20230926 | 101200 | 333077055 | 3195 | 3195 | 3195 | 3195 | 115 |
| 522 | 20230926 | 101100 | 332709630 | 3195 | 3195 | 3195 | 3195 | 1 |
| 523 | 20230926 | 101000 | 332706435 | 3190 | 3190 | 3190 | 3190 | 1250 |
| 524 | 20230926 | 100900 | 328718935 | 3200 | 3190 | 3200 | 3190 | 31 |
| 525 | 20230926 | 100800 | 328620035 | 3190 | 3190 | 3190 | 3190 | 86 |
| 526 | 20230926 | 100700 | 328345695 | 3190 | 3200 | 3200 | 3190 | 15 |
| 527 | 20230926 | 100600 | 328297735 | 3190 | 3190 | 3190 | 3190 | 0 |
| 528 | 20230926 | 100500 | 328297735 | 3190 | 3205 | 3205 | 3190 | 2102 |
| 529 | 20230926 | 100400 | 321577325 | 3205 | 3205 | 3205 | 3205 | 2000 |
| 530 | 20230926 | 100300 | 315167325 | 3205 | 3200 | 3205 | 3200 | 200 |
| 531 | 20230926 | 100200 | 314527145 | 3190 | 3190 | 3190 | 3190 | 7518 |
| 532 | 20230926 | 100100 | 290544725 | 3190 | 3190 | 3190 | 3185 | 1822 |
| 533 | 20230926 | 100000 | 284735595 | 3190 | 3190 | 3190 | 3190 | 50 |
| 534 | 20230926 | 095900 | 284576095 | 3190 | 3195 | 3195 | 3190 | 22 |
| 535 | 20230926 | 095800 | 284505910 | 3200 | 3190 | 3200 | 3190 | 366 |
| 536 | 20230926 | 095700 | 283338270 | 3200 | 3200 | 3200 | 3200 | 20 |
| 537 | 20230926 | 095600 | 283274270 | 3200 | 3200 | 3200 | 3200 | 13 |
| 538 | 20230926 | 095500 | 283232670 | 3200 | 3190 | 3200 | 3190 | 2 |
| 539 | 20230926 | 095400 | 283226280 | 3210 | 3210 | 3210 | 3210 | 1 |
| 540 | 20230926 | 095300 | 283223070 | 3210 | 3195 | 3210 | 3195 | 5104 |
| 541 | 20230926 | 095200 | 266889635 | 3195 | 3195 | 3195 | 3195 | 1 |
| 542 | 20230926 | 095100 | 266886440 | 3190 | 3195 | 3195 | 3190 | 608 |
| 543 | 20230926 | 095000 | 264945260 | 3200 | 3200 | 3200 | 3200 | 14 |
| 544 | 20230926 | 094900 | 264900460 | 3195 | 3195 | 3195 | 3195 | 82 |
| 545 | 20230926 | 094800 | 264638470 | 3195 | 3195 | 3195 | 3195 | 800 |
| 546 | 20230926 | 094700 | 262082470 | 3195 | 3190 | 3195 | 3190 | 463 |
| 547 | 20230926 | 094600 | 260603485 | 3195 | 3195 | 3195 | 3195 | 4 |
| 548 | 20230926 | 094500 | 260590705 | 3195 | 3190 | 3195 | 3185 | 3837 |
| 549 | 20230926 | 094400 | 248351170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 550 | 20230926 | 094300 | 248351170 | 3190 | 3190 | 3190 | 3190 | 10 |
| 551 | 20230926 | 094200 | 248319270 | 3190 | 3190 | 3190 | 3190 | 328 |
| 552 | 20230926 | 094100 | 247272950 | 3190 | 3175 | 3190 | 3175 | 751 |
| 553 | 20230926 | 094000 | 244888260 | 3175 | 3190 | 3190 | 3175 | 1612 |
| 554 | 20230926 | 093900 | 239763230 | 3180 | 3180 | 3180 | 3180 | 25 |
| 555 | 20230926 | 093800 | 239683730 | 3185 | 3185 | 3185 | 3185 | 195 |
| 556 | 20230926 | 093700 | 239062655 | 3200 | 3190 | 3200 | 3185 | 2107 |
| 557 | 20230926 | 093600 | 232351265 | 3195 | 3200 | 3200 | 3190 | 5976 |
| 558 | 20230926 | 093500 | 213268775 | 3200 | 3200 | 3200 | 3195 | 2018 |
| 559 | 20230926 | 093400 | 206820650 | 3210 | 3200 | 3210 | 3195 | 94 |
| 560 | 20230926 | 093300 | 206519765 | 3200 | 3200 | 3200 | 3200 | 8 |
| 561 | 20230926 | 093200 | 206494165 | 3200 | 3210 | 3210 | 3200 | 245 |
| 562 | 20230926 | 093100 | 205709595 | 3210 | 3210 | 3210 | 3210 | 54 |
| 563 | 20230926 | 093000 | 205536255 | 3200 | 3195 | 3200 | 3195 | 1242 |
| 564 | 20230926 | 092900 | 201566090 | 3200 | 3200 | 3200 | 3195 | 1840 |
| 565 | 20230926 | 092800 | 195679120 | 3200 | 3200 | 3200 | 3200 | 143 |
| 566 | 20230926 | 092700 | 195221520 | 3200 | 3200 | 3200 | 3200 | 2400 |
| 567 | 20230926 | 092600 | 187541520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 568 | 20230926 | 092500 | 187541520 | 3200 | 3210 | 3210 | 3190 | 30584 |
| 569 | 20230926 | 092400 | 89702550 | 3220 | 3220 | 3220 | 3220 | 0 |
| 570 | 20230926 | 092300 | 89702550 | 3220 | 3220 | 3220 | 3220 | 3 |
| 571 | 20230926 | 092200 | 89692890 | 3220 | 3210 | 3220 | 3210 | 24 |
| 572 | 20230926 | 092100 | 89615840 | 3210 | 3210 | 3210 | 3210 | 14 |
| 573 | 20230926 | 092000 | 89570900 | 3220 | 3215 | 3220 | 3215 | 579 |
| 574 | 20230926 | 091900 | 87707520 | 3215 | 3225 | 3225 | 3215 | 1613 |
| 575 | 20230926 | 091800 | 82519930 | 3225 | 3225 | 3225 | 3225 | 1 |
| 576 | 20230926 | 091700 | 82516705 | 3235 | 3235 | 3235 | 3235 | 0 |
| 577 | 20230926 | 091600 | 82516705 | 3235 | 3230 | 3235 | 3230 | 300 |
| 578 | 20230926 | 091500 | 81547460 | 3235 | 3235 | 3235 | 3220 | 698 |
| 579 | 20230926 | 091400 | 79290930 | 3240 | 3230 | 3240 | 3230 | 871 |
| 580 | 20230926 | 091300 | 76474145 | 3215 | 3215 | 3215 | 3215 | 0 |
| 581 | 20230926 | 091200 | 76474145 | 3215 | 3220 | 3220 | 3215 | 1000 |
| 582 | 20230926 | 091100 | 73258275 | 3225 | 3225 | 3225 | 3225 | 97 |
| 583 | 20230926 | 091000 | 72945450 | 3220 | 3230 | 3230 | 3220 | 1225 |
| 584 | 20230926 | 090900 | 69000720 | 3230 | 3230 | 3230 | 3230 | 259 |
| 585 | 20230926 | 090800 | 68164150 | 3230 | 3235 | 3235 | 3230 | 273 |
| 586 | 20230926 | 090700 | 67281645 | 3240 | 3240 | 3240 | 3240 | 100 |
| 587 | 20230926 | 090600 | 66957645 | 3240 | 3235 | 3240 | 3235 | 3 |
| 588 | 20230926 | 090500 | 66947935 | 3235 | 3235 | 3235 | 3235 | 0 |
| 589 | 20230926 | 090400 | 66947935 | 3235 | 3240 | 3240 | 3235 | 131 |
| 590 | 20230926 | 090300 | 66524145 | 3240 | 3245 | 3250 | 3240 | 1750 |
| 591 | 20230926 | 090200 | 60851715 | 3225 | 3240 | 3245 | 3225 | 3221 |
| 592 | 20230926 | 090100 | 50417730 | 3235 | 3220 | 3240 | 3220 | 2222 |
| 593 | 20230926 | 090000 | 43248565 | 3220 | 3180 | 3220 | 3180 | 13569 |