30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 3 | 20230926 | 185700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20230926 | 185600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20230926 | 185500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20230926 | 185400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20230926 | 185300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20230926 | 185200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20230926 | 185100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20230926 | 185000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20230926 | 184900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20230926 | 184800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20230926 | 184700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20230926 | 184600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20230926 | 184500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20230926 | 184400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20230926 | 184300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20230926 | 184200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20230926 | 184100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20230926 | 184000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20230926 | 183900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20230926 | 183800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20230926 | 183700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20230926 | 183600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20230926 | 183500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20230926 | 183400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20230926 | 183300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20230926 | 183200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20230926 | 183100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20230926 | 183000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20230926 | 182900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20230926 | 182800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 33 | 20230926 | 182700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20230926 | 182600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20230926 | 182500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20230926 | 182400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20230926 | 182300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20230926 | 182200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20230926 | 182100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20230926 | 182000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20230926 | 181900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20230926 | 181800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20230926 | 181700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20230926 | 181600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20230926 | 181500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20230926 | 181400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20230926 | 181300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20230926 | 181200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20230926 | 181100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20230926 | 181000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20230926 | 180900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20230926 | 180800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20230926 | 180700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20230926 | 180600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20230926 | 180500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20230926 | 180400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20230926 | 180300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20230926 | 180200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20230926 | 180100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20230926 | 180000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20230926 | 175900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20230926 | 175800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 63 | 20230926 | 175700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20230926 | 175600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20230926 | 175500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20230926 | 175400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20230926 | 175300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20230926 | 175200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20230926 | 175100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20230926 | 175000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20230926 | 174900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20230926 | 174800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20230926 | 174700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20230926 | 174600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20230926 | 174500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20230926 | 174400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20230926 | 174300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20230926 | 174200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20230926 | 174100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20230926 | 174000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20230926 | 173900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20230926 | 173800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20230926 | 173700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20230926 | 173600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20230926 | 173500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20230926 | 173400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20230926 | 173300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20230926 | 173200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20230926 | 173100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20230926 | 173000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20230926 | 172900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20230926 | 172800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 93 | 20230926 | 172700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20230926 | 172600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20230926 | 172500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20230926 | 172400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20230926 | 172300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20230926 | 172200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20230926 | 172100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20230926 | 172000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20230926 | 171900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20230926 | 171800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20230926 | 171700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20230926 | 171600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20230926 | 171500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20230926 | 171400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20230926 | 171300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20230926 | 171200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20230926 | 171100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20230926 | 171000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20230926 | 170900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20230926 | 170800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20230926 | 170700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20230926 | 170600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20230926 | 170500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20230926 | 170400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20230926 | 170300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20230926 | 170200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20230926 | 170100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20230926 | 170000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20230926 | 165900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20230926 | 165800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 123 | 20230926 | 165700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20230926 | 165600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20230926 | 165500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20230926 | 165400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20230926 | 165300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20230926 | 165200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20230926 | 165100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20230926 | 165000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20230926 | 164900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20230926 | 164800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20230926 | 164700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20230926 | 164600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20230926 | 164500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20230926 | 164400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20230926 | 164300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20230926 | 164200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20230926 | 164100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20230926 | 164000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20230926 | 163900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20230926 | 163800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20230926 | 163700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20230926 | 163600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20230926 | 163500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20230926 | 163400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20230926 | 163300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20230926 | 163200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20230926 | 163100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20230926 | 163000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20230926 | 162900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20230926 | 162800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 153 | 20230926 | 162700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20230926 | 162600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20230926 | 162500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20230926 | 162400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20230926 | 162300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20230926 | 162200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20230926 | 162100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20230926 | 162000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20230926 | 161900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20230926 | 161800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20230926 | 161700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20230926 | 161600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20230926 | 161500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20230926 | 161400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20230926 | 161300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20230926 | 161200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20230926 | 161100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20230926 | 161000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20230926 | 160900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20230926 | 160800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20230926 | 160700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20230926 | 160600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20230926 | 160500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20230926 | 160400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20230926 | 160300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20230926 | 160200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20230926 | 160100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20230926 | 160000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20230926 | 155900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20230926 | 155800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 183 | 20230926 | 155700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20230926 | 155600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20230926 | 155500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20230926 | 155400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20230926 | 155300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20230926 | 155200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20230926 | 155100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20230926 | 155000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20230926 | 154900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20230926 | 154800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20230926 | 154700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20230926 | 154600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20230926 | 154500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20230926 | 154400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20230926 | 154300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20230926 | 154200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20230926 | 154100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20230926 | 154000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20230926 | 153900 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20230926 | 153800 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20230926 | 153700 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20230926 | 153600 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20230926 | 153500 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20230926 | 153400 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20230926 | 153300 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20230926 | 153200 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20230926 | 153100 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20230926 | 153000 | 2237930735 | 2305 | 2305 | 2305 | 2305 | 13742 |
| 211 | 20230926 | 152900 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20230926 | 152800 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 213 | 20230926 | 152700 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20230926 | 152600 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 215 | 20230926 | 152500 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 216 | 20230926 | 152400 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20230926 | 152300 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20230926 | 152200 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20230926 | 152100 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20230926 | 152000 | 2206255425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20230926 | 151900 | 2206255425 | 2305 | 2310 | 2315 | 2305 | 1919 |
| 222 | 20230926 | 151800 | 2201821065 | 2310 | 2305 | 2310 | 2295 | 19669 |
| 223 | 20230926 | 151700 | 2156586760 | 2305 | 2310 | 2315 | 2305 | 10892 |
| 224 | 20230926 | 151600 | 2131453205 | 2310 | 2305 | 2310 | 2300 | 14345 |
| 225 | 20230926 | 151500 | 2098415480 | 2305 | 2305 | 2310 | 2300 | 4203 |
| 226 | 20230926 | 151400 | 2088727290 | 2310 | 2305 | 2310 | 2305 | 2569 |
| 227 | 20230926 | 151300 | 2082804400 | 2305 | 2310 | 2315 | 2300 | 15959 |
| 228 | 20230926 | 151200 | 2045988305 | 2315 | 2310 | 2315 | 2310 | 161 |
| 229 | 20230926 | 151100 | 2045616335 | 2310 | 2315 | 2315 | 2310 | 10244 |
| 230 | 20230926 | 151000 | 2021952350 | 2315 | 2310 | 2315 | 2310 | 8248 |
| 231 | 20230926 | 150900 | 2002894810 | 2315 | 2315 | 2315 | 2310 | 134 |
| 232 | 20230926 | 150800 | 2002585220 | 2315 | 2315 | 2320 | 2315 | 5912 |
| 233 | 20230926 | 150700 | 1988898935 | 2315 | 2320 | 2320 | 2315 | 300 |
| 234 | 20230926 | 150600 | 1988204405 | 2320 | 2315 | 2320 | 2310 | 186 |
| 235 | 20230926 | 150500 | 1987774265 | 2315 | 2310 | 2320 | 2310 | 142 |
| 236 | 20230926 | 150400 | 1987446145 | 2320 | 2310 | 2320 | 2310 | 22658 |
| 237 | 20230926 | 150300 | 1935078320 | 2320 | 2315 | 2320 | 2310 | 945 |
| 238 | 20230926 | 150200 | 1932891110 | 2315 | 2320 | 2320 | 2315 | 605 |
| 239 | 20230926 | 150100 | 1931490505 | 2310 | 2315 | 2315 | 2310 | 4094 |
| 240 | 20230926 | 150000 | 1922014135 | 2315 | 2320 | 2320 | 2315 | 604 |
| 241 | 20230926 | 145900 | 1920615825 | 2320 | 2315 | 2320 | 2315 | 95 |
| 242 | 20230926 | 145800 | 1920395895 | 2315 | 2315 | 2315 | 2315 | 694 |
| 243 | 20230926 | 145700 | 1918789285 | 2315 | 2315 | 2315 | 2315 | 2516 |
| 244 | 20230926 | 145600 | 1912964745 | 2315 | 2320 | 2320 | 2315 | 135 |
| 245 | 20230926 | 145500 | 1912652215 | 2320 | 2315 | 2320 | 2315 | 1654 |
| 246 | 20230926 | 145400 | 1908815405 | 2315 | 2315 | 2315 | 2315 | 95 |
| 247 | 20230926 | 145300 | 1908595480 | 2315 | 2315 | 2315 | 2315 | 151 |
| 248 | 20230926 | 145200 | 1908245915 | 2315 | 2315 | 2315 | 2315 | 2769 |
| 249 | 20230926 | 145100 | 1901835680 | 2315 | 2315 | 2315 | 2315 | 231 |
| 250 | 20230926 | 145000 | 1901300915 | 2315 | 2315 | 2320 | 2315 | 8062 |
| 251 | 20230926 | 144900 | 1882632555 | 2315 | 2320 | 2320 | 2315 | 384 |
| 252 | 20230926 | 144800 | 1881743050 | 2320 | 2320 | 2320 | 2320 | 3592 |
| 253 | 20230926 | 144700 | 1873409610 | 2315 | 2320 | 2320 | 2315 | 244 |
| 254 | 20230926 | 144600 | 1872844000 | 2320 | 2315 | 2320 | 2315 | 3146 |
| 255 | 20230926 | 144500 | 1865560765 | 2320 | 2320 | 2320 | 2315 | 4710 |
| 256 | 20230926 | 144400 | 1854634015 | 2320 | 2325 | 2325 | 2320 | 1103 |
| 257 | 20230926 | 144300 | 1852070005 | 2320 | 2315 | 2320 | 2315 | 520 |
| 258 | 20230926 | 144200 | 1850864325 | 2315 | 2320 | 2320 | 2315 | 788 |
| 259 | 20230926 | 144100 | 1849040085 | 2320 | 2320 | 2320 | 2320 | 1148 |
| 260 | 20230926 | 144000 | 1846376725 | 2315 | 2320 | 2320 | 2310 | 3594 |
| 261 | 20230926 | 143900 | 1838057100 | 2315 | 2320 | 2320 | 2315 | 495 |
| 262 | 20230926 | 143800 | 1836910670 | 2315 | 2320 | 2320 | 2315 | 130 |
| 263 | 20230926 | 143700 | 1836609540 | 2315 | 2315 | 2320 | 2315 | 3628 |
| 264 | 20230926 | 143600 | 1828210660 | 2310 | 2315 | 2315 | 2310 | 3093 |
| 265 | 20230926 | 143500 | 1821050830 | 2315 | 2315 | 2325 | 2315 | 191 |
| 266 | 20230926 | 143400 | 1820608645 | 2315 | 2315 | 2315 | 2315 | 753 |
| 267 | 20230926 | 143300 | 1818865450 | 2315 | 2315 | 2315 | 2315 | 94 |
| 268 | 20230926 | 143200 | 1818647840 | 2320 | 2315 | 2320 | 2315 | 5171 |
| 269 | 20230926 | 143100 | 1806666590 | 2315 | 2315 | 2315 | 2315 | 594 |
| 270 | 20230926 | 143000 | 1805291480 | 2315 | 2315 | 2315 | 2315 | 1394 |
| 271 | 20230926 | 142900 | 1802064370 | 2315 | 2315 | 2320 | 2315 | 1019 |
| 272 | 20230926 | 142800 | 1799705285 | 2320 | 2320 | 2320 | 2315 | 286 |
| 273 | 20230926 | 142700 | 1799042230 | 2320 | 2315 | 2320 | 2315 | 1044 |
| 274 | 20230926 | 142600 | 1796623870 | 2315 | 2315 | 2315 | 2315 | 94 |
| 275 | 20230926 | 142500 | 1796406260 | 2315 | 2320 | 2320 | 2315 | 96 |
| 276 | 20230926 | 142400 | 1796184010 | 2320 | 2315 | 2320 | 2315 | 321 |
| 277 | 20230926 | 142300 | 1795439760 | 2320 | 2315 | 2320 | 2315 | 194 |
| 278 | 20230926 | 142200 | 1794990150 | 2315 | 2320 | 2320 | 2315 | 3182 |
| 279 | 20230926 | 142100 | 1787623805 | 2320 | 2325 | 2325 | 2320 | 1003 |
| 280 | 20230926 | 142000 | 1785296840 | 2320 | 2325 | 2325 | 2320 | 299 |
| 281 | 20230926 | 141900 | 1784603135 | 2320 | 2320 | 2320 | 2315 | 618 |
| 282 | 20230926 | 141800 | 1783169840 | 2320 | 2320 | 2320 | 2320 | 194 |
| 283 | 20230926 | 141700 | 1782719760 | 2320 | 2320 | 2320 | 2320 | 394 |
| 284 | 20230926 | 141600 | 1781805680 | 2320 | 2320 | 2320 | 2320 | 494 |
| 285 | 20230926 | 141500 | 1780659600 | 2325 | 2325 | 2325 | 2320 | 97 |
| 286 | 20230926 | 141400 | 1780434545 | 2320 | 2320 | 2320 | 2320 | 495 |
| 287 | 20230926 | 141300 | 1779286145 | 2320 | 2320 | 2320 | 2320 | 168 |
| 288 | 20230926 | 141200 | 1778896385 | 2320 | 2320 | 2320 | 2315 | 7559 |
| 289 | 20230926 | 141100 | 1761384975 | 2315 | 2315 | 2320 | 2315 | 350 |
| 290 | 20230926 | 141000 | 1760573725 | 2315 | 2315 | 2315 | 2315 | 393 |
| 291 | 20230926 | 140900 | 1759663930 | 2315 | 2315 | 2315 | 2315 | 94 |
| 292 | 20230926 | 140800 | 1759446320 | 2315 | 2320 | 2320 | 2315 | 597 |
| 293 | 20230926 | 140700 | 1758064250 | 2315 | 2320 | 2320 | 2315 | 995 |
| 294 | 20230926 | 140600 | 1755756320 | 2320 | 2325 | 2325 | 2320 | 196 |
| 295 | 20230926 | 140500 | 1755301590 | 2315 | 2315 | 2325 | 2315 | 894 |
| 296 | 20230926 | 140400 | 1753226980 | 2315 | 2315 | 2315 | 2315 | 194 |
| 297 | 20230926 | 140300 | 1752777870 | 2315 | 2315 | 2315 | 2315 | 289 |
| 298 | 20230926 | 140200 | 1752108835 | 2315 | 2315 | 2315 | 2315 | 97 |
| 299 | 20230926 | 140100 | 1751884280 | 2315 | 2315 | 2320 | 2310 | 5186 |
| 300 | 20230926 | 140000 | 1739854025 | 2315 | 2315 | 2315 | 2315 | 5313 |
| 301 | 20230926 | 135900 | 1727554430 | 2315 | 2315 | 2315 | 2315 | 1722 |
| 302 | 20230926 | 135800 | 1723568000 | 2315 | 2315 | 2315 | 2315 | 94 |
| 303 | 20230926 | 135700 | 1723350390 | 2315 | 2315 | 2315 | 2315 | 194 |
| 304 | 20230926 | 135600 | 1722901280 | 2315 | 2315 | 2320 | 2315 | 2533 |
| 305 | 20230926 | 135500 | 1717037325 | 2315 | 2315 | 2320 | 2315 | 889 |
| 306 | 20230926 | 135400 | 1714979285 | 2320 | 2315 | 2320 | 2315 | 113 |
| 307 | 20230926 | 135300 | 1714717590 | 2315 | 2315 | 2315 | 2315 | 1951 |
| 308 | 20230926 | 135200 | 1710201025 | 2315 | 2315 | 2315 | 2315 | 94 |
| 309 | 20230926 | 135100 | 1709983415 | 2320 | 2315 | 2320 | 2315 | 97 |
| 310 | 20230926 | 135000 | 1709758845 | 2320 | 2320 | 2320 | 2315 | 5094 |
| 311 | 20230926 | 134900 | 1697950765 | 2325 | 2320 | 2325 | 2320 | 123 |
| 312 | 20230926 | 134800 | 1697665310 | 2320 | 2320 | 2320 | 2320 | 100 |
| 313 | 20230926 | 134700 | 1697433310 | 2320 | 2320 | 2320 | 2320 | 694 |
| 314 | 20230926 | 134600 | 1695823230 | 2320 | 2320 | 2320 | 2315 | 6362 |
| 315 | 20230926 | 134500 | 1681064860 | 2315 | 2315 | 2315 | 2310 | 4703 |
| 316 | 20230926 | 134400 | 1670184815 | 2315 | 2320 | 2320 | 2315 | 705 |
| 317 | 20230926 | 134300 | 1668552185 | 2320 | 2325 | 2325 | 2320 | 5477 |
| 318 | 20230926 | 134200 | 1655845490 | 2325 | 2320 | 2325 | 2320 | 4164 |
| 319 | 20230926 | 134100 | 1646185005 | 2320 | 2320 | 2320 | 2320 | 296 |
| 320 | 20230926 | 134000 | 1645498285 | 2320 | 2320 | 2320 | 2320 | 215 |
| 321 | 20230926 | 133900 | 1644999485 | 2320 | 2320 | 2320 | 2320 | 490 |
| 322 | 20230926 | 133800 | 1643862685 | 2320 | 2320 | 2320 | 2320 | 1026 |
| 323 | 20230926 | 133700 | 1641482365 | 2320 | 2325 | 2325 | 2320 | 1096 |
| 324 | 20230926 | 133600 | 1638939635 | 2325 | 2320 | 2325 | 2320 | 894 |
| 325 | 20230926 | 133500 | 1636865550 | 2320 | 2320 | 2320 | 2320 | 344 |
| 326 | 20230926 | 133400 | 1636067470 | 2320 | 2320 | 2320 | 2320 | 1419 |
| 327 | 20230926 | 133300 | 1632775390 | 2320 | 2325 | 2325 | 2320 | 124 |
| 328 | 20230926 | 133200 | 1632487560 | 2325 | 2325 | 2325 | 2320 | 221 |
| 329 | 20230926 | 133100 | 1631974205 | 2325 | 2325 | 2325 | 2320 | 3393 |
| 330 | 20230926 | 133000 | 1624102380 | 2325 | 2325 | 2325 | 2320 | 2104 |
| 331 | 20230926 | 132900 | 1619221050 | 2325 | 2325 | 2325 | 2320 | 1552 |
| 332 | 20230926 | 132800 | 1615614420 | 2325 | 2325 | 2325 | 2320 | 319 |
| 333 | 20230926 | 132700 | 1614873215 | 2325 | 2325 | 2325 | 2320 | 1210 |
| 334 | 20230926 | 132600 | 1612065430 | 2325 | 2320 | 2325 | 2320 | 416 |
| 335 | 20230926 | 132500 | 1611100200 | 2325 | 2320 | 2325 | 2320 | 2712 |
| 336 | 20230926 | 132400 | 1604808340 | 2320 | 2325 | 2325 | 2320 | 394 |
| 337 | 20230926 | 132300 | 1603892760 | 2320 | 2320 | 2325 | 2320 | 2098 |
| 338 | 20230926 | 132200 | 1599025390 | 2325 | 2320 | 2325 | 2320 | 2846 |
| 339 | 20230926 | 132100 | 1592413910 | 2320 | 2325 | 2325 | 2320 | 156 |
| 340 | 20230926 | 132000 | 1592051680 | 2320 | 2320 | 2320 | 2320 | 543 |
| 341 | 20230926 | 131900 | 1590791920 | 2320 | 2325 | 2325 | 2320 | 652 |
| 342 | 20230926 | 131800 | 1589276485 | 2325 | 2325 | 2325 | 2320 | 1179 |
| 343 | 20230926 | 131700 | 1586540780 | 2320 | 2325 | 2325 | 2320 | 95 |
| 344 | 20230926 | 131600 | 1586320375 | 2320 | 2320 | 2320 | 2320 | 244 |
| 345 | 20230926 | 131500 | 1585754295 | 2320 | 2320 | 2325 | 2320 | 205 |
| 346 | 20230926 | 131400 | 1585278685 | 2325 | 2320 | 2325 | 2320 | 107 |
| 347 | 20230926 | 131300 | 1585030380 | 2320 | 2320 | 2320 | 2320 | 181 |
| 348 | 20230926 | 131200 | 1584610460 | 2325 | 2320 | 2325 | 2320 | 99 |
| 349 | 20230926 | 131100 | 1584380755 | 2320 | 2320 | 2320 | 2320 | 93 |
| 350 | 20230926 | 131000 | 1584164995 | 2320 | 2325 | 2325 | 2320 | 112 |
| 351 | 20230926 | 130900 | 1583905065 | 2320 | 2320 | 2320 | 2320 | 94 |
| 352 | 20230926 | 130800 | 1583686985 | 2325 | 2325 | 2325 | 2320 | 216 |
| 353 | 20230926 | 130700 | 1583185255 | 2325 | 2320 | 2325 | 2320 | 23638 |
| 354 | 20230926 | 130600 | 1528345090 | 2320 | 2325 | 2325 | 2320 | 114 |
| 355 | 20230926 | 130500 | 1528080530 | 2325 | 2330 | 2330 | 2325 | 263 |
| 356 | 20230926 | 130400 | 1527468925 | 2330 | 2325 | 2330 | 2325 | 95 |
| 357 | 20230926 | 130300 | 1527248045 | 2320 | 2330 | 2330 | 2320 | 1254 |
| 358 | 20230926 | 130200 | 1524336460 | 2330 | 2325 | 2330 | 2325 | 145 |
| 359 | 20230926 | 130100 | 1523999325 | 2325 | 2335 | 2335 | 2325 | 96 |
| 360 | 20230926 | 130000 | 1523776115 | 2335 | 2325 | 2335 | 2325 | 3107 |
| 361 | 20230926 | 125900 | 1516552260 | 2330 | 2330 | 2330 | 2325 | 1805 |
| 362 | 20230926 | 125800 | 1512355110 | 2335 | 2330 | 2335 | 2330 | 496 |
| 363 | 20230926 | 125700 | 1511199425 | 2335 | 2320 | 2335 | 2320 | 1105 |
| 364 | 20230926 | 125600 | 1508625705 | 2325 | 2325 | 2325 | 2320 | 5191 |
| 365 | 20230926 | 125500 | 1496558620 | 2320 | 2325 | 2325 | 2320 | 2118 |
| 366 | 20230926 | 125400 | 1491634945 | 2325 | 2325 | 2325 | 2325 | 99 |
| 367 | 20230926 | 125300 | 1491404770 | 2325 | 2330 | 2330 | 2325 | 221 |
| 368 | 20230926 | 125200 | 1490890305 | 2330 | 2325 | 2330 | 2325 | 671 |
| 369 | 20230926 | 125100 | 1489327725 | 2320 | 2320 | 2320 | 2320 | 94 |
| 370 | 20230926 | 125000 | 1489109645 | 2320 | 2320 | 2320 | 2320 | 94 |
| 371 | 20230926 | 124900 | 1488891565 | 2320 | 2325 | 2330 | 2320 | 294 |
| 372 | 20230926 | 124800 | 1488207935 | 2330 | 2330 | 2330 | 2315 | 885 |
| 373 | 20230926 | 124700 | 1486158830 | 2315 | 2330 | 2330 | 2315 | 20682 |
| 374 | 20230926 | 124600 | 1438141655 | 2325 | 2330 | 2330 | 2325 | 659 |
| 375 | 20230926 | 124500 | 1436606655 | 2330 | 2325 | 2330 | 2325 | 94 |
| 376 | 20230926 | 124400 | 1436388100 | 2325 | 2325 | 2330 | 2325 | 115 |
| 377 | 20230926 | 124300 | 1436120720 | 2325 | 2330 | 2330 | 2325 | 106 |
| 378 | 20230926 | 124200 | 1435874210 | 2325 | 2330 | 2330 | 2325 | 179 |
| 379 | 20230926 | 124100 | 1435457610 | 2325 | 2325 | 2325 | 2325 | 263 |
| 380 | 20230926 | 124000 | 1434846135 | 2325 | 2325 | 2330 | 2320 | 1606 |
| 381 | 20230926 | 123900 | 1431115025 | 2325 | 2325 | 2325 | 2325 | 744 |
| 382 | 20230926 | 123800 | 1429385225 | 2330 | 2330 | 2330 | 2325 | 315 |
| 383 | 20230926 | 123700 | 1428651745 | 2325 | 2325 | 2330 | 2325 | 262 |
| 384 | 20230926 | 123600 | 1428042590 | 2325 | 2325 | 2330 | 2325 | 679 |
| 385 | 20230926 | 123500 | 1426463345 | 2325 | 2325 | 2325 | 2325 | 1405 |
| 386 | 20230926 | 123400 | 1423196720 | 2320 | 2320 | 2325 | 2320 | 290 |
| 387 | 20230926 | 123300 | 1422523410 | 2320 | 2320 | 2320 | 2320 | 969 |
| 388 | 20230926 | 123200 | 1420275330 | 2320 | 2320 | 2320 | 2320 | 156 |
| 389 | 20230926 | 123100 | 1419913410 | 2325 | 2325 | 2325 | 2320 | 219 |
| 390 | 20230926 | 123000 | 1419404705 | 2325 | 2320 | 2325 | 2320 | 1025 |
| 391 | 20230926 | 122900 | 1417025570 | 2320 | 2320 | 2320 | 2320 | 2463 |
| 392 | 20230926 | 122800 | 1411311410 | 2325 | 2325 | 2325 | 2325 | 1844 |
| 393 | 20230926 | 122700 | 1407024110 | 2325 | 2325 | 2325 | 2325 | 396 |
| 394 | 20230926 | 122600 | 1406103410 | 2330 | 2325 | 2330 | 2325 | 307 |
| 395 | 20230926 | 122500 | 1405388570 | 2330 | 2325 | 2330 | 2325 | 95 |
| 396 | 20230926 | 122400 | 1405167690 | 2325 | 2330 | 2330 | 2325 | 5434 |
| 397 | 20230926 | 122300 | 1392508170 | 2330 | 2335 | 2335 | 2330 | 205 |
| 398 | 20230926 | 122200 | 1392030015 | 2330 | 2330 | 2330 | 2325 | 2002 |
| 399 | 20230926 | 122100 | 1387365860 | 2330 | 2325 | 2330 | 2325 | 121 |
| 400 | 20230926 | 122000 | 1387084450 | 2330 | 2320 | 2330 | 2320 | 96 |
| 401 | 20230926 | 121900 | 1386861710 | 2320 | 2320 | 2320 | 2320 | 5799 |
| 402 | 20230926 | 121800 | 1373408030 | 2320 | 2320 | 2320 | 2320 | 94 |
| 403 | 20230926 | 121700 | 1373189950 | 2320 | 2320 | 2320 | 2320 | 94 |
| 404 | 20230926 | 121600 | 1372971870 | 2325 | 2325 | 2325 | 2320 | 127 |
| 405 | 20230926 | 121500 | 1372677065 | 2320 | 2320 | 2320 | 2320 | 1531 |
| 406 | 20230926 | 121400 | 1369125145 | 2320 | 2325 | 2325 | 2320 | 198 |
| 407 | 20230926 | 121300 | 1368665265 | 2325 | 2325 | 2325 | 2320 | 261 |
| 408 | 20230926 | 121200 | 1368058910 | 2320 | 2320 | 2320 | 2320 | 1094 |
| 409 | 20230926 | 121100 | 1365520830 | 2320 | 2320 | 2320 | 2320 | 543 |
| 410 | 20230926 | 121000 | 1364261070 | 2320 | 2320 | 2320 | 2320 | 94 |
| 411 | 20230926 | 120900 | 1364042990 | 2320 | 2320 | 2320 | 2320 | 1374 |
| 412 | 20230926 | 120800 | 1360855310 | 2320 | 2330 | 2330 | 2320 | 2344 |
| 413 | 20230926 | 120700 | 1355408445 | 2325 | 2330 | 2330 | 2325 | 103 |
| 414 | 20230926 | 120600 | 1355168960 | 2330 | 2330 | 2330 | 2325 | 156 |
| 415 | 20230926 | 120500 | 1354805950 | 2325 | 2330 | 2330 | 2325 | 1290 |
| 416 | 20230926 | 120400 | 1351805250 | 2330 | 2330 | 2330 | 2330 | 394 |
| 417 | 20230926 | 120300 | 1350887230 | 2330 | 2330 | 2335 | 2330 | 895 |
| 418 | 20230926 | 120200 | 1348801875 | 2330 | 2330 | 2335 | 2330 | 315 |
| 419 | 20230926 | 120100 | 1348067865 | 2330 | 2330 | 2330 | 2330 | 964 |
| 420 | 20230926 | 120000 | 1345821745 | 2330 | 2330 | 2330 | 2330 | 394 |
| 421 | 20230926 | 115900 | 1344903725 | 2330 | 2330 | 2335 | 2330 | 3493 |
| 422 | 20230926 | 115800 | 1336761125 | 2330 | 2335 | 2335 | 2330 | 411 |
| 423 | 20230926 | 115700 | 1335801910 | 2330 | 2335 | 2335 | 2330 | 113 |
| 424 | 20230926 | 115600 | 1335538615 | 2335 | 2330 | 2335 | 2330 | 95 |
| 425 | 20230926 | 115500 | 1335317260 | 2330 | 2325 | 2330 | 2325 | 4624 |
| 426 | 20230926 | 115400 | 1324543740 | 2325 | 2325 | 2325 | 2325 | 187 |
| 427 | 20230926 | 115300 | 1324108965 | 2330 | 2325 | 2330 | 2325 | 1514 |
| 428 | 20230926 | 115200 | 1320588870 | 2330 | 2325 | 2330 | 2325 | 294 |
| 429 | 20230926 | 115100 | 1319904320 | 2325 | 2320 | 2325 | 2320 | 1660 |
| 430 | 20230926 | 115000 | 1316045320 | 2320 | 2325 | 2325 | 2320 | 188 |
| 431 | 20230926 | 114900 | 1315608940 | 2325 | 2320 | 2325 | 2320 | 99 |
| 432 | 20230926 | 114800 | 1315379235 | 2325 | 2320 | 2325 | 2320 | 227 |
| 433 | 20230926 | 114700 | 1314852030 | 2320 | 2325 | 2325 | 2320 | 626 |
| 434 | 20230926 | 114600 | 1313398425 | 2320 | 2320 | 2325 | 2320 | 157 |
| 435 | 20230926 | 114500 | 1313034120 | 2320 | 2325 | 2325 | 2320 | 670 |
| 436 | 20230926 | 114400 | 1311479255 | 2330 | 2325 | 2330 | 2320 | 672 |
| 437 | 20230926 | 114300 | 1309917190 | 2325 | 2320 | 2325 | 2320 | 190 |
| 438 | 20230926 | 114200 | 1309476385 | 2325 | 2325 | 2325 | 2320 | 106 |
| 439 | 20230926 | 114100 | 1309230405 | 2325 | 2325 | 2325 | 2320 | 146 |
| 440 | 20230926 | 114000 | 1308891425 | 2325 | 2320 | 2325 | 2320 | 1458 |
| 441 | 20230926 | 113900 | 1305503795 | 2320 | 2325 | 2325 | 2320 | 1618 |
| 442 | 20230926 | 113800 | 1301750010 | 2325 | 2325 | 2325 | 2320 | 849 |
| 443 | 20230926 | 113700 | 1299776605 | 2320 | 2325 | 2325 | 2320 | 545 |
| 444 | 20230926 | 113600 | 1298510780 | 2325 | 2325 | 2325 | 2320 | 541 |
| 445 | 20230926 | 113500 | 1297253990 | 2325 | 2325 | 2325 | 2320 | 216 |
| 446 | 20230926 | 113400 | 1296752310 | 2325 | 2325 | 2325 | 2320 | 217 |
| 447 | 20230926 | 113300 | 1296248255 | 2325 | 2325 | 2325 | 2325 | 2017 |
| 448 | 20230926 | 113200 | 1291558730 | 2325 | 2325 | 2325 | 2325 | 4258 |
| 449 | 20230926 | 113100 | 1281658880 | 2320 | 2320 | 2330 | 2320 | 955 |
| 450 | 20230926 | 113000 | 1279442855 | 2320 | 2340 | 2340 | 2300 | 211466 |
| 451 | 20230926 | 112900 | 790428190 | 2340 | 2340 | 2340 | 2335 | 616 |
| 452 | 20230926 | 112800 | 788989480 | 2345 | 2340 | 2345 | 2335 | 3075 |
| 453 | 20230926 | 112700 | 781779540 | 2345 | 2340 | 2345 | 2335 | 499 |
| 454 | 20230926 | 112600 | 780612335 | 2335 | 2335 | 2340 | 2335 | 1726 |
| 455 | 20230926 | 112500 | 776576965 | 2340 | 2340 | 2340 | 2340 | 2248 |
| 456 | 20230926 | 112400 | 771316645 | 2340 | 2340 | 2340 | 2340 | 6672 |
| 457 | 20230926 | 112300 | 755704165 | 2340 | 2340 | 2340 | 2340 | 494 |
| 458 | 20230926 | 112200 | 754548205 | 2340 | 2340 | 2340 | 2340 | 594 |
| 459 | 20230926 | 112100 | 753158245 | 2340 | 2340 | 2340 | 2340 | 929 |
| 460 | 20230926 | 112000 | 750984385 | 2340 | 2345 | 2345 | 2340 | 665 |
| 461 | 20230926 | 111900 | 749426530 | 2340 | 2340 | 2340 | 2340 | 95 |
| 462 | 20230926 | 111800 | 749204230 | 2340 | 2340 | 2340 | 2340 | 119 |
| 463 | 20230926 | 111700 | 748925770 | 2340 | 2340 | 2340 | 2340 | 1494 |
| 464 | 20230926 | 111600 | 745429810 | 2340 | 2340 | 2340 | 2340 | 1174 |
| 465 | 20230926 | 111500 | 742682650 | 2340 | 2340 | 2340 | 2340 | 144 |
| 466 | 20230926 | 111400 | 742345690 | 2340 | 2345 | 2345 | 2340 | 194 |
| 467 | 20230926 | 111300 | 741891230 | 2340 | 2340 | 2340 | 2340 | 188 |
| 468 | 20230926 | 111200 | 741451310 | 2345 | 2340 | 2345 | 2340 | 213 |
| 469 | 20230926 | 111100 | 740952295 | 2345 | 2340 | 2345 | 2340 | 698 |
| 470 | 20230926 | 111000 | 739318925 | 2340 | 2340 | 2340 | 2340 | 94 |
| 471 | 20230926 | 110900 | 739098965 | 2340 | 2340 | 2340 | 2340 | 104 |
| 472 | 20230926 | 110800 | 738855605 | 2340 | 2340 | 2340 | 2340 | 699 |
| 473 | 20230926 | 110700 | 737219945 | 2345 | 2345 | 2345 | 2340 | 214 |
| 474 | 20230926 | 110600 | 736718585 | 2345 | 2345 | 2345 | 2345 | 782 |
| 475 | 20230926 | 110500 | 734884795 | 2345 | 2345 | 2345 | 2345 | 625 |
| 476 | 20230926 | 110400 | 733419170 | 2340 | 2340 | 2340 | 2340 | 94 |
| 477 | 20230926 | 110300 | 733199210 | 2340 | 2345 | 2345 | 2340 | 2392 |
| 478 | 20230926 | 110200 | 727601080 | 2345 | 2345 | 2345 | 2345 | 1007 |
| 479 | 20230926 | 110100 | 725239665 | 2345 | 2350 | 2350 | 2345 | 403 |
| 480 | 20230926 | 110000 | 724294615 | 2350 | 2345 | 2350 | 2345 | 143 |
| 481 | 20230926 | 105900 | 723959060 | 2350 | 2345 | 2350 | 2345 | 1576 |
| 482 | 20230926 | 105800 | 720258340 | 2345 | 2345 | 2345 | 2345 | 125 |
| 483 | 20230926 | 105700 | 719965215 | 2345 | 2345 | 2345 | 2340 | 406 |
| 484 | 20230926 | 105600 | 719013615 | 2345 | 2340 | 2350 | 2340 | 58 |
| 485 | 20230926 | 105500 | 718877830 | 2340 | 2350 | 2350 | 2340 | 102 |
| 486 | 20230926 | 105400 | 718639070 | 2340 | 2340 | 2345 | 2340 | 3210 |
| 487 | 20230926 | 105300 | 711126650 | 2340 | 2345 | 2350 | 2340 | 3191 |
| 488 | 20230926 | 105200 | 703659675 | 2350 | 2345 | 2350 | 2345 | 3197 |
| 489 | 20230926 | 105100 | 696162700 | 2345 | 2345 | 2345 | 2345 | 3094 |
| 490 | 20230926 | 105000 | 688907270 | 2345 | 2345 | 2345 | 2345 | 218 |
| 491 | 20230926 | 104900 | 688396060 | 2345 | 2345 | 2345 | 2345 | 94 |
| 492 | 20230926 | 104800 | 688175630 | 2345 | 2355 | 2355 | 2345 | 129 |
| 493 | 20230926 | 104700 | 687872935 | 2345 | 2350 | 2350 | 2345 | 95 |
| 494 | 20230926 | 104600 | 687650155 | 2355 | 2345 | 2355 | 2345 | 3994 |
| 495 | 20230926 | 104500 | 678277025 | 2345 | 2355 | 2355 | 2345 | 3833 |
| 496 | 20230926 | 104400 | 669269790 | 2350 | 2350 | 2360 | 2350 | 1727 |
| 497 | 20230926 | 104300 | 665211135 | 2355 | 2360 | 2360 | 2350 | 119 |
| 498 | 20230926 | 104200 | 664931260 | 2350 | 2355 | 2355 | 2350 | 9442 |
| 499 | 20230926 | 104100 | 642698070 | 2355 | 2355 | 2355 | 2355 | 94 |
| 500 | 20230926 | 104000 | 642476700 | 2355 | 2360 | 2360 | 2355 | 234 |
| 501 | 20230926 | 103900 | 641924930 | 2355 | 2360 | 2360 | 2355 | 503 |
| 502 | 20230926 | 103800 | 640738320 | 2360 | 2365 | 2365 | 2360 | 387 |
| 503 | 20230926 | 103700 | 639823365 | 2365 | 2365 | 2365 | 2360 | 1505 |
| 504 | 20230926 | 103600 | 636271435 | 2360 | 2360 | 2360 | 2360 | 505 |
| 505 | 20230926 | 103500 | 635079635 | 2355 | 2355 | 2355 | 2355 | 94 |
| 506 | 20230926 | 103400 | 634858265 | 2355 | 2360 | 2360 | 2355 | 4097 |
| 507 | 20230926 | 103300 | 625189815 | 2355 | 2350 | 2360 | 2350 | 206 |
| 508 | 20230926 | 103200 | 624705065 | 2355 | 2350 | 2355 | 2350 | 594 |
| 509 | 20230926 | 103100 | 623306665 | 2355 | 2350 | 2355 | 2350 | 319 |
| 510 | 20230926 | 103000 | 622555890 | 2355 | 2350 | 2355 | 2350 | 305 |
| 511 | 20230926 | 102900 | 621838835 | 2355 | 2350 | 2355 | 2350 | 607 |
| 512 | 20230926 | 102800 | 620409820 | 2350 | 2350 | 2350 | 2350 | 93 |
| 513 | 20230926 | 102700 | 620191270 | 2355 | 2345 | 2355 | 2345 | 2123 |
| 514 | 20230926 | 102600 | 615192545 | 2345 | 2350 | 2350 | 2345 | 3794 |
| 515 | 20230926 | 102500 | 606290840 | 2355 | 2355 | 2355 | 2350 | 245 |
| 516 | 20230926 | 102400 | 605714335 | 2355 | 2350 | 2355 | 2350 | 1396 |
| 517 | 20230926 | 102300 | 602433485 | 2350 | 2355 | 2355 | 2350 | 247 |
| 518 | 20230926 | 102200 | 601852535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 519 | 20230926 | 102100 | 601852535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 520 | 20230926 | 102000 | 601852535 | 2355 | 2355 | 2355 | 2355 | 1 |
| 521 | 20230926 | 101900 | 601850180 | 2350 | 2350 | 2350 | 2350 | 960 |
| 522 | 20230926 | 101800 | 599594180 | 2345 | 2345 | 2345 | 2345 | 499 |
| 523 | 20230926 | 101700 | 598424025 | 2345 | 2345 | 2345 | 2345 | 400 |
| 524 | 20230926 | 101600 | 597486025 | 2345 | 2345 | 2345 | 2345 | 1450 |
| 525 | 20230926 | 101500 | 594085775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 526 | 20230926 | 101400 | 594085775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 527 | 20230926 | 101300 | 594085775 | 2345 | 2350 | 2350 | 2345 | 1276 |
| 528 | 20230926 | 101200 | 591092555 | 2345 | 2345 | 2345 | 2345 | 284 |
| 529 | 20230926 | 101100 | 590426575 | 2345 | 2340 | 2345 | 2340 | 4892 |
| 530 | 20230926 | 101000 | 578979260 | 2340 | 2345 | 2345 | 2340 | 10 |
| 531 | 20230926 | 100900 | 578955850 | 2340 | 2345 | 2345 | 2340 | 520 |
| 532 | 20230926 | 100800 | 577737630 | 2350 | 2350 | 2350 | 2350 | 37 |
| 533 | 20230926 | 100700 | 577650680 | 2350 | 2345 | 2350 | 2345 | 1101 |
| 534 | 20230926 | 100600 | 575068335 | 2350 | 2350 | 2350 | 2350 | 510 |
| 535 | 20230926 | 100500 | 573869835 | 2350 | 2350 | 2350 | 2350 | 141 |
| 536 | 20230926 | 100400 | 573538485 | 2350 | 2345 | 2350 | 2345 | 2471 |
| 537 | 20230926 | 100300 | 567743490 | 2345 | 2340 | 2345 | 2340 | 502 |
| 538 | 20230926 | 100200 | 566568800 | 2340 | 2340 | 2345 | 2340 | 2303 |
| 539 | 20230926 | 100100 | 561179770 | 2340 | 2340 | 2345 | 2340 | 1328 |
| 540 | 20230926 | 100000 | 558067225 | 2340 | 2345 | 2345 | 2340 | 1184 |
| 541 | 20230926 | 095900 | 555294945 | 2345 | 2345 | 2345 | 2345 | 52 |
| 542 | 20230926 | 095800 | 555173005 | 2345 | 2345 | 2345 | 2345 | 1103 |
| 543 | 20230926 | 095700 | 552586470 | 2340 | 2340 | 2340 | 2340 | 2512 |
| 544 | 20230926 | 095600 | 546708390 | 2340 | 2340 | 2340 | 2335 | 577 |
| 545 | 20230926 | 095500 | 545358215 | 2340 | 2340 | 2345 | 2340 | 12386 |
| 546 | 20230926 | 095400 | 516374965 | 2345 | 2340 | 2345 | 2340 | 3638 |
| 547 | 20230926 | 095300 | 507843860 | 2345 | 2340 | 2345 | 2340 | 376 |
| 548 | 20230926 | 095200 | 506962640 | 2345 | 2345 | 2345 | 2340 | 6066 |
| 549 | 20230926 | 095100 | 492746455 | 2345 | 2350 | 2350 | 2345 | 1703 |
| 550 | 20230926 | 095000 | 488751870 | 2350 | 2345 | 2350 | 2345 | 271 |
| 551 | 20230926 | 094900 | 488115220 | 2345 | 2350 | 2350 | 2345 | 8121 |
| 552 | 20230926 | 094800 | 469056530 | 2350 | 2350 | 2350 | 2350 | 930 |
| 553 | 20230926 | 094700 | 466871030 | 2350 | 2350 | 2350 | 2345 | 2940 |
| 554 | 20230926 | 094600 | 459962240 | 2345 | 2345 | 2345 | 2345 | 1006 |
| 555 | 20230926 | 094500 | 457603170 | 2345 | 2345 | 2345 | 2340 | 1473 |
| 556 | 20230926 | 094400 | 454148995 | 2345 | 2345 | 2345 | 2340 | 2088 |
| 557 | 20230926 | 094300 | 449257635 | 2345 | 2345 | 2345 | 2345 | 266 |
| 558 | 20230926 | 094200 | 448633865 | 2345 | 2345 | 2345 | 2345 | 25 |
| 559 | 20230926 | 094100 | 448575240 | 2345 | 2345 | 2345 | 2340 | 519 |
| 560 | 20230926 | 094000 | 447360630 | 2340 | 2355 | 2355 | 2340 | 3446 |
| 561 | 20230926 | 093900 | 439286510 | 2350 | 2355 | 2355 | 2350 | 322 |
| 562 | 20230926 | 093800 | 438528220 | 2355 | 2345 | 2355 | 2345 | 1736 |
| 563 | 20230926 | 093700 | 434452210 | 2355 | 2350 | 2355 | 2350 | 4888 |
| 564 | 20230926 | 093600 | 422964550 | 2355 | 2360 | 2360 | 2350 | 57 |
| 565 | 20230926 | 093500 | 422830335 | 2360 | 2355 | 2360 | 2350 | 1701 |
| 566 | 20230926 | 093400 | 418832155 | 2350 | 2360 | 2360 | 2350 | 13539 |
| 567 | 20230926 | 093300 | 387012605 | 2360 | 2360 | 2360 | 2350 | 11 |
| 568 | 20230926 | 093200 | 386986685 | 2350 | 2360 | 2360 | 2350 | 4674 |
| 569 | 20230926 | 093100 | 375996045 | 2360 | 2350 | 2360 | 2350 | 34 |
| 570 | 20230926 | 093000 | 375916105 | 2360 | 2350 | 2360 | 2350 | 1232 |
| 571 | 20230926 | 092900 | 373020895 | 2350 | 2345 | 2350 | 2345 | 1138 |
| 572 | 20230926 | 092800 | 370351670 | 2350 | 2345 | 2350 | 2340 | 749 |
| 573 | 20230926 | 092700 | 368595850 | 2350 | 2340 | 2350 | 2340 | 1395 |
| 574 | 20230926 | 092600 | 365329975 | 2340 | 2350 | 2350 | 2340 | 7196 |
| 575 | 20230926 | 092500 | 348457755 | 2350 | 2345 | 2360 | 2345 | 4839 |
| 576 | 20230926 | 092400 | 337086120 | 2350 | 2355 | 2360 | 2345 | 9528 |
| 577 | 20230926 | 092300 | 314712030 | 2355 | 2355 | 2355 | 2355 | 13647 |
| 578 | 20230926 | 092200 | 282573345 | 2360 | 2360 | 2360 | 2360 | 1303 |
| 579 | 20230926 | 092100 | 279498265 | 2360 | 2360 | 2360 | 2360 | 2896 |
| 580 | 20230926 | 092000 | 272663705 | 2360 | 2370 | 2370 | 2360 | 144 |
| 581 | 20230926 | 091900 | 272323760 | 2370 | 2360 | 2370 | 2360 | 522 |
| 582 | 20230926 | 091800 | 271091820 | 2355 | 2370 | 2370 | 2355 | 8948 |
| 583 | 20230926 | 091700 | 250001535 | 2375 | 2370 | 2375 | 2360 | 2161 |
| 584 | 20230926 | 091600 | 244886450 | 2370 | 2370 | 2370 | 2360 | 6876 |
| 585 | 20230926 | 091500 | 228636435 | 2370 | 2370 | 2370 | 2365 | 384 |
| 586 | 20230926 | 091400 | 227727970 | 2370 | 2370 | 2370 | 2365 | 1143 |
| 587 | 20230926 | 091300 | 225020160 | 2370 | 2370 | 2370 | 2370 | 1912 |
| 588 | 20230926 | 091200 | 220488720 | 2370 | 2370 | 2375 | 2370 | 406 |
| 589 | 20230926 | 091100 | 219525740 | 2370 | 2375 | 2375 | 2370 | 824 |
| 590 | 20230926 | 091000 | 217569220 | 2375 | 2370 | 2375 | 2370 | 1574 |
| 591 | 20230926 | 090900 | 213838565 | 2375 | 2375 | 2375 | 2375 | 5806 |
| 592 | 20230926 | 090800 | 200049315 | 2375 | 2385 | 2385 | 2375 | 12 |
| 593 | 20230926 | 090700 | 200020775 | 2380 | 2385 | 2385 | 2380 | 5984 |
| 594 | 20230926 | 090600 | 185772355 | 2385 | 2385 | 2385 | 2380 | 2022 |
| 595 | 20230926 | 090500 | 180955465 | 2385 | 2375 | 2390 | 2375 | 2780 |
| 596 | 20230926 | 090400 | 174324420 | 2390 | 2385 | 2390 | 2380 | 2153 |
| 597 | 20230926 | 090300 | 169198015 | 2390 | 2375 | 2390 | 2375 | 34275 |
| 598 | 20230926 | 090200 | 87562220 | 2375 | 2370 | 2380 | 2370 | 5257 |
| 599 | 20230926 | 090100 | 75055760 | 2380 | 2360 | 2380 | 2360 | 181 |
| 600 | 20230926 | 090000 | 74626950 | 2380 | 2360 | 2380 | 2360 | 31600 |