30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 191900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 3 | 20230926 | 191800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 4 | 20230926 | 191700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 5 | 20230926 | 191600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 6 | 20230926 | 191500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 7 | 20230926 | 191400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 8 | 20230926 | 191300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 9 | 20230926 | 191200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 10 | 20230926 | 191100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 11 | 20230926 | 191000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 12 | 20230926 | 190900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 13 | 20230926 | 190800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 14 | 20230926 | 190700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 15 | 20230926 | 190600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 16 | 20230926 | 190500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 17 | 20230926 | 190400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 18 | 20230926 | 190300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 19 | 20230926 | 190200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 20 | 20230926 | 190100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 21 | 20230926 | 190000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 22 | 20230926 | 185900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 23 | 20230926 | 185800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 24 | 20230926 | 185700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 25 | 20230926 | 185600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 26 | 20230926 | 185500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 27 | 20230926 | 185400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 28 | 20230926 | 185300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 29 | 20230926 | 185200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 30 | 20230926 | 185100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 31 | 20230926 | 185000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 32 | 20230926 | 184900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 33 | 20230926 | 184800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 34 | 20230926 | 184700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 35 | 20230926 | 184600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 36 | 20230926 | 184500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 37 | 20230926 | 184400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 38 | 20230926 | 184300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 39 | 20230926 | 184200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 40 | 20230926 | 184100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 41 | 20230926 | 184000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 42 | 20230926 | 183900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 43 | 20230926 | 183800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 44 | 20230926 | 183700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 45 | 20230926 | 183600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 46 | 20230926 | 183500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 47 | 20230926 | 183400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 48 | 20230926 | 183300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 49 | 20230926 | 183200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 50 | 20230926 | 183100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 51 | 20230926 | 183000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 52 | 20230926 | 182900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 53 | 20230926 | 182800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 54 | 20230926 | 182700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 55 | 20230926 | 182600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 56 | 20230926 | 182500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 57 | 20230926 | 182400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 58 | 20230926 | 182300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 59 | 20230926 | 182200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 60 | 20230926 | 182100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 61 | 20230926 | 182000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 62 | 20230926 | 181900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 63 | 20230926 | 181800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 64 | 20230926 | 181700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 65 | 20230926 | 181600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 66 | 20230926 | 181500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 67 | 20230926 | 181400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 68 | 20230926 | 181300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 69 | 20230926 | 181200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 70 | 20230926 | 181100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 71 | 20230926 | 181000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 72 | 20230926 | 180900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 73 | 20230926 | 180800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 74 | 20230926 | 180700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 75 | 20230926 | 180600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 76 | 20230926 | 180500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 77 | 20230926 | 180400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 78 | 20230926 | 180300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 79 | 20230926 | 180200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 80 | 20230926 | 180100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 81 | 20230926 | 180000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 82 | 20230926 | 175900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 83 | 20230926 | 175800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 84 | 20230926 | 175700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 85 | 20230926 | 175600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 86 | 20230926 | 175500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 87 | 20230926 | 175400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 88 | 20230926 | 175300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 89 | 20230926 | 175200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 90 | 20230926 | 175100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 91 | 20230926 | 175000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 92 | 20230926 | 174900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 93 | 20230926 | 174800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 94 | 20230926 | 174700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 95 | 20230926 | 174600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 96 | 20230926 | 174500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 97 | 20230926 | 174400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 98 | 20230926 | 174300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 99 | 20230926 | 174200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 100 | 20230926 | 174100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 101 | 20230926 | 174000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 102 | 20230926 | 173900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 103 | 20230926 | 173800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 104 | 20230926 | 173700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 105 | 20230926 | 173600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 106 | 20230926 | 173500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 107 | 20230926 | 173400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 108 | 20230926 | 173300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 109 | 20230926 | 173200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 110 | 20230926 | 173100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 111 | 20230926 | 173000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 112 | 20230926 | 172900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 113 | 20230926 | 172800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 114 | 20230926 | 172700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 115 | 20230926 | 172600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 116 | 20230926 | 172500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 117 | 20230926 | 172400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 118 | 20230926 | 172300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 119 | 20230926 | 172200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 120 | 20230926 | 172100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 121 | 20230926 | 172000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 122 | 20230926 | 171900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 123 | 20230926 | 171800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 124 | 20230926 | 171700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 125 | 20230926 | 171600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 126 | 20230926 | 171500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 127 | 20230926 | 171400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 128 | 20230926 | 171300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 129 | 20230926 | 171200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 130 | 20230926 | 171100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 131 | 20230926 | 171000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 132 | 20230926 | 170900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 133 | 20230926 | 170800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 134 | 20230926 | 170700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 135 | 20230926 | 170600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 136 | 20230926 | 170500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 137 | 20230926 | 170400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 138 | 20230926 | 170300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 139 | 20230926 | 170200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 140 | 20230926 | 170100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 141 | 20230926 | 170000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 142 | 20230926 | 165900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 143 | 20230926 | 165800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 144 | 20230926 | 165700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 145 | 20230926 | 165600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 146 | 20230926 | 165500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 147 | 20230926 | 165400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 148 | 20230926 | 165300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 149 | 20230926 | 165200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 150 | 20230926 | 165100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 151 | 20230926 | 165000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 152 | 20230926 | 164900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 153 | 20230926 | 164800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 154 | 20230926 | 164700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 155 | 20230926 | 164600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 156 | 20230926 | 164500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 157 | 20230926 | 164400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 158 | 20230926 | 164300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 159 | 20230926 | 164200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 160 | 20230926 | 164100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 161 | 20230926 | 164000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 162 | 20230926 | 163900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 163 | 20230926 | 163800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 164 | 20230926 | 163700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 165 | 20230926 | 163600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 166 | 20230926 | 163500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 167 | 20230926 | 163400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 168 | 20230926 | 163300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 169 | 20230926 | 163200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 170 | 20230926 | 163100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 171 | 20230926 | 163000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 172 | 20230926 | 162900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 173 | 20230926 | 162800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 174 | 20230926 | 162700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 175 | 20230926 | 162600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 176 | 20230926 | 162500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 177 | 20230926 | 162400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 178 | 20230926 | 162300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 179 | 20230926 | 162200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 180 | 20230926 | 162100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 181 | 20230926 | 162000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 182 | 20230926 | 161900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 183 | 20230926 | 161800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 184 | 20230926 | 161700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 185 | 20230926 | 161600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 186 | 20230926 | 161500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 187 | 20230926 | 161400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 188 | 20230926 | 161300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 189 | 20230926 | 161200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 190 | 20230926 | 161100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 191 | 20230926 | 161000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 192 | 20230926 | 160900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 193 | 20230926 | 160800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 194 | 20230926 | 160700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 195 | 20230926 | 160600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 196 | 20230926 | 160500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 197 | 20230926 | 160400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 198 | 20230926 | 160300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 199 | 20230926 | 160200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 200 | 20230926 | 160100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 201 | 20230926 | 160000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 202 | 20230926 | 155900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 203 | 20230926 | 155800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 204 | 20230926 | 155700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 205 | 20230926 | 155600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 206 | 20230926 | 155500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 207 | 20230926 | 155400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 208 | 20230926 | 155300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 209 | 20230926 | 155200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 210 | 20230926 | 155100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 211 | 20230926 | 155000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 212 | 20230926 | 154900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 213 | 20230926 | 154800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 214 | 20230926 | 154700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 215 | 20230926 | 154600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 216 | 20230926 | 154500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 217 | 20230926 | 154400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 218 | 20230926 | 154300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 219 | 20230926 | 154200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 220 | 20230926 | 154100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 221 | 20230926 | 154000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 222 | 20230926 | 153900 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 223 | 20230926 | 153800 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 224 | 20230926 | 153700 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 225 | 20230926 | 153600 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 226 | 20230926 | 153500 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 227 | 20230926 | 153400 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 228 | 20230926 | 153300 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 229 | 20230926 | 153200 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 230 | 20230926 | 153100 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 0 |
| 231 | 20230926 | 153000 | 1463481095 | 3055 | 3055 | 3055 | 3055 | 7575 |
| 232 | 20230926 | 152900 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 233 | 20230926 | 152800 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 234 | 20230926 | 152700 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 235 | 20230926 | 152600 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 236 | 20230926 | 152500 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 237 | 20230926 | 152400 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 238 | 20230926 | 152300 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 239 | 20230926 | 152200 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 240 | 20230926 | 152100 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 241 | 20230926 | 152000 | 1440339470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 242 | 20230926 | 151900 | 1440339470 | 3075 | 3080 | 3080 | 3055 | 5931 |
| 243 | 20230926 | 151800 | 1422219735 | 3060 | 3060 | 3065 | 3060 | 12189 |
| 244 | 20230926 | 151700 | 1384921345 | 3060 | 3065 | 3070 | 3060 | 17286 |
| 245 | 20230926 | 151600 | 1332012025 | 3070 | 3075 | 3075 | 3065 | 25966 |
| 246 | 20230926 | 151500 | 1252370590 | 3070 | 3075 | 3080 | 3070 | 1708 |
| 247 | 20230926 | 151400 | 1247125290 | 3075 | 3075 | 3075 | 3075 | 2855 |
| 248 | 20230926 | 151300 | 1238346165 | 3080 | 3080 | 3080 | 3080 | 0 |
| 249 | 20230926 | 151200 | 1238346165 | 3080 | 3070 | 3080 | 3070 | 81 |
| 250 | 20230926 | 151100 | 1238097485 | 3070 | 3070 | 3070 | 3070 | 249 |
| 251 | 20230926 | 151000 | 1237333055 | 3070 | 3075 | 3075 | 3070 | 1384 |
| 252 | 20230926 | 150900 | 1233077790 | 3080 | 3080 | 3080 | 3080 | 118 |
| 253 | 20230926 | 150800 | 1232714350 | 3075 | 3075 | 3075 | 3075 | 1095 |
| 254 | 20230926 | 150700 | 1229347225 | 3075 | 3070 | 3075 | 3070 | 1007 |
| 255 | 20230926 | 150600 | 1226252200 | 3070 | 3070 | 3075 | 3070 | 2412 |
| 256 | 20230926 | 150500 | 1218847335 | 3070 | 3075 | 3075 | 3070 | 98 |
| 257 | 20230926 | 150400 | 1218546310 | 3075 | 3075 | 3075 | 3070 | 1064 |
| 258 | 20230926 | 150300 | 1215279510 | 3075 | 3075 | 3075 | 3075 | 995 |
| 259 | 20230926 | 150200 | 1212219885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 260 | 20230926 | 150100 | 1212219885 | 3075 | 3075 | 3075 | 3075 | 1000 |
| 261 | 20230926 | 150000 | 1209144885 | 3080 | 3080 | 3080 | 3080 | 33 |
| 262 | 20230926 | 145900 | 1209043245 | 3080 | 3080 | 3080 | 3080 | 91 |
| 263 | 20230926 | 145800 | 1208762965 | 3075 | 3075 | 3075 | 3075 | 1888 |
| 264 | 20230926 | 145700 | 1202957365 | 3085 | 3075 | 3085 | 3075 | 326 |
| 265 | 20230926 | 145600 | 1201954835 | 3075 | 3085 | 3085 | 3075 | 817 |
| 266 | 20230926 | 145500 | 1199442550 | 3085 | 3085 | 3085 | 3085 | 1 |
| 267 | 20230926 | 145400 | 1199439465 | 3075 | 3085 | 3085 | 3075 | 8003 |
| 268 | 20230926 | 145300 | 1174824880 | 3085 | 3085 | 3085 | 3080 | 2609 |
| 269 | 20230926 | 145200 | 1166789100 | 3085 | 3080 | 3085 | 3080 | 38 |
| 270 | 20230926 | 145100 | 1166671960 | 3080 | 3085 | 3085 | 3080 | 145 |
| 271 | 20230926 | 145000 | 1166224860 | 3090 | 3090 | 3090 | 3080 | 1101 |
| 272 | 20230926 | 144900 | 1162831155 | 3090 | 3090 | 3090 | 3090 | 1190 |
| 273 | 20230926 | 144800 | 1159154055 | 3090 | 3090 | 3090 | 3090 | 0 |
| 274 | 20230926 | 144700 | 1159154055 | 3090 | 3090 | 3090 | 3090 | 1244 |
| 275 | 20230926 | 144600 | 1155310095 | 3085 | 3085 | 3085 | 3085 | 1000 |
| 276 | 20230926 | 144500 | 1152225095 | 3085 | 3080 | 3085 | 3080 | 1110 |
| 277 | 20230926 | 144400 | 1148806245 | 3080 | 3080 | 3080 | 3080 | 0 |
| 278 | 20230926 | 144300 | 1148806245 | 3080 | 3080 | 3080 | 3080 | 1953 |
| 279 | 20230926 | 144200 | 1142791005 | 3080 | 3075 | 3080 | 3075 | 1042 |
| 280 | 20230926 | 144100 | 1139582855 | 3080 | 3080 | 3080 | 3080 | 1675 |
| 281 | 20230926 | 144000 | 1134423855 | 3080 | 3080 | 3080 | 3080 | 0 |
| 282 | 20230926 | 143900 | 1134423855 | 3080 | 3080 | 3080 | 3080 | 627 |
| 283 | 20230926 | 143800 | 1132492695 | 3080 | 3080 | 3080 | 3080 | 177 |
| 284 | 20230926 | 143700 | 1131947535 | 3080 | 3080 | 3080 | 3080 | 2070 |
| 285 | 20230926 | 143600 | 1125571935 | 3080 | 3085 | 3085 | 3080 | 577 |
| 286 | 20230926 | 143500 | 1123793775 | 3085 | 3080 | 3090 | 3080 | 1874 |
| 287 | 20230926 | 143400 | 1118017695 | 3090 | 3080 | 3090 | 3080 | 227 |
| 288 | 20230926 | 143300 | 1117317565 | 3090 | 3080 | 3090 | 3080 | 1497 |
| 289 | 20230926 | 143200 | 1112706795 | 3090 | 3080 | 3090 | 3080 | 3507 |
| 290 | 20230926 | 143100 | 1101901955 | 3075 | 3075 | 3075 | 3075 | 269 |
| 291 | 20230926 | 143000 | 1101074780 | 3075 | 3075 | 3075 | 3075 | 782 |
| 292 | 20230926 | 142900 | 1098670130 | 3080 | 3080 | 3080 | 3080 | 766 |
| 293 | 20230926 | 142800 | 1096310850 | 3080 | 3080 | 3080 | 3080 | 19 |
| 294 | 20230926 | 142700 | 1096252330 | 3075 | 3075 | 3075 | 3075 | 0 |
| 295 | 20230926 | 142600 | 1096252330 | 3075 | 3075 | 3080 | 3075 | 1341 |
| 296 | 20230926 | 142500 | 1092123755 | 3070 | 3070 | 3070 | 3070 | 208 |
| 297 | 20230926 | 142400 | 1091485195 | 3075 | 3075 | 3075 | 3075 | 0 |
| 298 | 20230926 | 142300 | 1091485195 | 3075 | 3075 | 3075 | 3075 | 1430 |
| 299 | 20230926 | 142200 | 1087087945 | 3070 | 3080 | 3080 | 3070 | 3422 |
| 300 | 20230926 | 142100 | 1076582395 | 3080 | 3075 | 3080 | 3070 | 1267 |
| 301 | 20230926 | 142000 | 1072687605 | 3070 | 3070 | 3070 | 3070 | 0 |
| 302 | 20230926 | 141900 | 1072687605 | 3070 | 3075 | 3075 | 3070 | 2524 |
| 303 | 20230926 | 141800 | 1064936590 | 3075 | 3075 | 3075 | 3075 | 103 |
| 304 | 20230926 | 141700 | 1064619865 | 3080 | 3080 | 3080 | 3080 | 300 |
| 305 | 20230926 | 141600 | 1063695865 | 3075 | 3075 | 3075 | 3075 | 0 |
| 306 | 20230926 | 141500 | 1063695865 | 3075 | 3075 | 3075 | 3075 | 0 |
| 307 | 20230926 | 141400 | 1063695865 | 3075 | 3075 | 3075 | 3075 | 0 |
| 308 | 20230926 | 141300 | 1063695865 | 3075 | 3075 | 3075 | 3075 | 300 |
| 309 | 20230926 | 141200 | 1062773365 | 3075 | 3075 | 3075 | 3075 | 0 |
| 310 | 20230926 | 141100 | 1062773365 | 3075 | 3075 | 3075 | 3075 | 1725 |
| 311 | 20230926 | 141000 | 1057468990 | 3075 | 3075 | 3075 | 3075 | 0 |
| 312 | 20230926 | 140900 | 1057468990 | 3075 | 3075 | 3075 | 3075 | 0 |
| 313 | 20230926 | 140800 | 1057468990 | 3075 | 3075 | 3075 | 3075 | 17 |
| 314 | 20230926 | 140700 | 1057416715 | 3080 | 3075 | 3080 | 3075 | 255 |
| 315 | 20230926 | 140600 | 1056631715 | 3080 | 3080 | 3080 | 3075 | 2540 |
| 316 | 20230926 | 140500 | 1048813475 | 3090 | 3090 | 3090 | 3090 | 400 |
| 317 | 20230926 | 140400 | 1047577475 | 3095 | 3095 | 3095 | 3095 | 400 |
| 318 | 20230926 | 140300 | 1046339475 | 3095 | 3095 | 3095 | 3095 | 100 |
| 319 | 20230926 | 140200 | 1046029975 | 3075 | 3075 | 3075 | 3075 | 0 |
| 320 | 20230926 | 140100 | 1046029975 | 3075 | 3085 | 3085 | 3075 | 141 |
| 321 | 20230926 | 140000 | 1045596140 | 3075 | 3075 | 3085 | 3075 | 2177 |
| 322 | 20230926 | 135900 | 1038901835 | 3075 | 3100 | 3100 | 3075 | 3555 |
| 323 | 20230926 | 135800 | 1027961715 | 3080 | 3085 | 3085 | 3080 | 328 |
| 324 | 20230926 | 135700 | 1026950985 | 3085 | 3075 | 3085 | 3075 | 2785 |
| 325 | 20230926 | 135600 | 1018378285 | 3070 | 3100 | 3110 | 3070 | 3209 |
| 326 | 20230926 | 135500 | 1008470660 | 3100 | 3080 | 3120 | 3080 | 25111 |
| 327 | 20230926 | 135400 | 930656485 | 3080 | 3080 | 3080 | 3080 | 0 |
| 328 | 20230926 | 135300 | 930656485 | 3080 | 3080 | 3080 | 3080 | 0 |
| 329 | 20230926 | 135200 | 930656485 | 3080 | 3080 | 3080 | 3080 | 35 |
| 330 | 20230926 | 135100 | 930548685 | 3080 | 3080 | 3080 | 3080 | 1 |
| 331 | 20230926 | 135000 | 930545605 | 3070 | 3075 | 3075 | 3070 | 224 |
| 332 | 20230926 | 134900 | 929857555 | 3075 | 3075 | 3075 | 3075 | 2009 |
| 333 | 20230926 | 134800 | 923679880 | 3075 | 3075 | 3075 | 3075 | 1 |
| 334 | 20230926 | 134700 | 923676805 | 3075 | 3075 | 3075 | 3075 | 1 |
| 335 | 20230926 | 134600 | 923673730 | 3075 | 3075 | 3075 | 3075 | 2 |
| 336 | 20230926 | 134500 | 923667580 | 3075 | 3075 | 3075 | 3070 | 3132 |
| 337 | 20230926 | 134400 | 914051680 | 3075 | 3075 | 3075 | 3075 | 69 |
| 338 | 20230926 | 134300 | 913839505 | 3075 | 3075 | 3075 | 3075 | 7 |
| 339 | 20230926 | 134200 | 913817980 | 3075 | 3075 | 3075 | 3070 | 3451 |
| 340 | 20230926 | 134100 | 903221795 | 3075 | 3075 | 3075 | 3075 | 5 |
| 341 | 20230926 | 134000 | 903206420 | 3075 | 3075 | 3075 | 3075 | 303 |
| 342 | 20230926 | 133900 | 902274695 | 3070 | 3075 | 3075 | 3070 | 172 |
| 343 | 20230926 | 133800 | 901746155 | 3075 | 3075 | 3075 | 3075 | 78 |
| 344 | 20230926 | 133700 | 901506305 | 3070 | 3075 | 3075 | 3070 | 601 |
| 345 | 20230926 | 133600 | 899661230 | 3075 | 3070 | 3075 | 3070 | 15 |
| 346 | 20230926 | 133500 | 899615155 | 3070 | 3070 | 3075 | 3070 | 146 |
| 347 | 20230926 | 133400 | 899166435 | 3075 | 3075 | 3075 | 3075 | 113 |
| 348 | 20230926 | 133300 | 898818960 | 3075 | 3075 | 3075 | 3075 | 101 |
| 349 | 20230926 | 133200 | 898508385 | 3070 | 3070 | 3070 | 3070 | 1584 |
| 350 | 20230926 | 133100 | 893645505 | 3070 | 3070 | 3070 | 3070 | 1 |
| 351 | 20230926 | 133000 | 893642435 | 3075 | 3075 | 3075 | 3075 | 0 |
| 352 | 20230926 | 132900 | 893642435 | 3075 | 3075 | 3075 | 3075 | 100 |
| 353 | 20230926 | 132800 | 893334935 | 3075 | 3075 | 3075 | 3075 | 2001 |
| 354 | 20230926 | 132700 | 887181860 | 3075 | 3070 | 3075 | 3070 | 565 |
| 355 | 20230926 | 132600 | 885446985 | 3075 | 3075 | 3075 | 3075 | 301 |
| 356 | 20230926 | 132500 | 884521410 | 3070 | 3070 | 3070 | 3070 | 0 |
| 357 | 20230926 | 132400 | 884521410 | 3070 | 3070 | 3070 | 3070 | 126 |
| 358 | 20230926 | 132300 | 884134590 | 3070 | 3070 | 3070 | 3070 | 120 |
| 359 | 20230926 | 132200 | 883766190 | 3070 | 3075 | 3075 | 3070 | 3341 |
| 360 | 20230926 | 132100 | 873508520 | 3075 | 3075 | 3075 | 3075 | 0 |
| 361 | 20230926 | 132000 | 873508520 | 3075 | 3075 | 3075 | 3075 | 10 |
| 362 | 20230926 | 131900 | 873477770 | 3075 | 3075 | 3075 | 3075 | 5018 |
| 363 | 20230926 | 131800 | 858047420 | 3075 | 3075 | 3075 | 3075 | 601 |
| 364 | 20230926 | 131700 | 856199345 | 3070 | 3075 | 3075 | 3070 | 305 |
| 365 | 20230926 | 131600 | 855261495 | 3075 | 3075 | 3075 | 3075 | 100 |
| 366 | 20230926 | 131500 | 854953995 | 3075 | 3070 | 3075 | 3070 | 994 |
| 367 | 20230926 | 131400 | 851902365 | 3070 | 3070 | 3070 | 3070 | 4035 |
| 368 | 20230926 | 131300 | 839514915 | 3075 | 3075 | 3075 | 3075 | 0 |
| 369 | 20230926 | 131200 | 839514915 | 3075 | 3075 | 3075 | 3075 | 2935 |
| 370 | 20230926 | 131100 | 830489790 | 3075 | 3075 | 3075 | 3075 | 892 |
| 371 | 20230926 | 131000 | 827746890 | 3080 | 3080 | 3080 | 3080 | 0 |
| 372 | 20230926 | 130900 | 827746890 | 3080 | 3075 | 3080 | 3075 | 310 |
| 373 | 20230926 | 130800 | 826793590 | 3075 | 3075 | 3075 | 3075 | 89 |
| 374 | 20230926 | 130700 | 826519915 | 3080 | 3080 | 3080 | 3080 | 0 |
| 375 | 20230926 | 130600 | 826519915 | 3080 | 3080 | 3080 | 3075 | 1933 |
| 376 | 20230926 | 130500 | 820574430 | 3080 | 3080 | 3080 | 3080 | 0 |
| 377 | 20230926 | 130400 | 820574430 | 3080 | 3085 | 3085 | 3080 | 2 |
| 378 | 20230926 | 130300 | 820568265 | 3075 | 3075 | 3075 | 3075 | 300 |
| 379 | 20230926 | 130200 | 819645765 | 3085 | 3085 | 3085 | 3085 | 0 |
| 380 | 20230926 | 130100 | 819645765 | 3085 | 3085 | 3085 | 3085 | 51 |
| 381 | 20230926 | 130000 | 819488430 | 3085 | 3085 | 3085 | 3085 | 1 |
| 382 | 20230926 | 125900 | 819485345 | 3075 | 3075 | 3075 | 3075 | 0 |
| 383 | 20230926 | 125800 | 819485345 | 3075 | 3080 | 3080 | 3075 | 5280 |
| 384 | 20230926 | 125700 | 803225515 | 3085 | 3085 | 3085 | 3085 | 1 |
| 385 | 20230926 | 125600 | 803222430 | 3080 | 3085 | 3085 | 3080 | 870 |
| 386 | 20230926 | 125500 | 800542530 | 3080 | 3085 | 3085 | 3080 | 451 |
| 387 | 20230926 | 125400 | 799151445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 388 | 20230926 | 125300 | 799151445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 389 | 20230926 | 125200 | 799151445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 390 | 20230926 | 125100 | 799151445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 391 | 20230926 | 125000 | 799151445 | 3080 | 3085 | 3085 | 3080 | 500 |
| 392 | 20230926 | 124900 | 797609780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 393 | 20230926 | 124800 | 797609780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 394 | 20230926 | 124700 | 797609780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 395 | 20230926 | 124600 | 797609780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 396 | 20230926 | 124500 | 797609780 | 3085 | 3085 | 3085 | 3085 | 1000 |
| 397 | 20230926 | 124400 | 794524780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 398 | 20230926 | 124300 | 794524780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 399 | 20230926 | 124200 | 794524780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 400 | 20230926 | 124100 | 794524780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 401 | 20230926 | 124000 | 794524780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 402 | 20230926 | 123900 | 794524780 | 3085 | 3090 | 3090 | 3085 | 485 |
| 403 | 20230926 | 123800 | 793028270 | 3090 | 3090 | 3090 | 3090 | 80 |
| 404 | 20230926 | 123700 | 792781070 | 3090 | 3090 | 3090 | 3090 | 36 |
| 405 | 20230926 | 123600 | 792669830 | 3090 | 3090 | 3090 | 3090 | 378 |
| 406 | 20230926 | 123500 | 791501810 | 3090 | 3090 | 3090 | 3090 | 624 |
| 407 | 20230926 | 123400 | 789573650 | 3095 | 3095 | 3095 | 3095 | 24 |
| 408 | 20230926 | 123300 | 789499370 | 3095 | 3095 | 3095 | 3095 | 0 |
| 409 | 20230926 | 123200 | 789499370 | 3095 | 3095 | 3095 | 3095 | 0 |
| 410 | 20230926 | 123100 | 789499370 | 3095 | 3095 | 3095 | 3095 | 1 |
| 411 | 20230926 | 123000 | 789496275 | 3085 | 3090 | 3090 | 3085 | 181 |
| 412 | 20230926 | 122900 | 788937355 | 3090 | 3090 | 3090 | 3090 | 22 |
| 413 | 20230926 | 122800 | 788869375 | 3090 | 3090 | 3090 | 3090 | 30 |
| 414 | 20230926 | 122700 | 788776675 | 3095 | 3090 | 3095 | 3090 | 109 |
| 415 | 20230926 | 122600 | 788439860 | 3090 | 3090 | 3090 | 3090 | 324 |
| 416 | 20230926 | 122500 | 787438700 | 3090 | 3090 | 3090 | 3090 | 0 |
| 417 | 20230926 | 122400 | 787438700 | 3090 | 3090 | 3090 | 3090 | 0 |
| 418 | 20230926 | 122300 | 787438700 | 3090 | 3090 | 3090 | 3090 | 506 |
| 419 | 20230926 | 122200 | 785875160 | 3090 | 3090 | 3090 | 3090 | 100 |
| 420 | 20230926 | 122100 | 785566160 | 3090 | 3090 | 3090 | 3090 | 1066 |
| 421 | 20230926 | 122000 | 782272220 | 3090 | 3090 | 3090 | 3090 | 6 |
| 422 | 20230926 | 121900 | 782253680 | 3090 | 3085 | 3090 | 3085 | 3 |
| 423 | 20230926 | 121800 | 782244415 | 3090 | 3090 | 3090 | 3090 | 0 |
| 424 | 20230926 | 121700 | 782244415 | 3090 | 3090 | 3090 | 3090 | 0 |
| 425 | 20230926 | 121600 | 782244415 | 3090 | 3090 | 3090 | 3090 | 0 |
| 426 | 20230926 | 121500 | 782244415 | 3090 | 3090 | 3090 | 3090 | 331 |
| 427 | 20230926 | 121400 | 781221625 | 3080 | 3085 | 3085 | 3080 | 125 |
| 428 | 20230926 | 121300 | 780836075 | 3085 | 3085 | 3085 | 3085 | 0 |
| 429 | 20230926 | 121200 | 780836075 | 3085 | 3085 | 3085 | 3085 | 426 |
| 430 | 20230926 | 121100 | 779521865 | 3085 | 3085 | 3085 | 3085 | 102 |
| 431 | 20230926 | 121000 | 779207195 | 3085 | 3085 | 3085 | 3085 | 0 |
| 432 | 20230926 | 120900 | 779207195 | 3085 | 3085 | 3085 | 3085 | 1 |
| 433 | 20230926 | 120800 | 779204110 | 3085 | 3085 | 3085 | 3085 | 0 |
| 434 | 20230926 | 120700 | 779204110 | 3085 | 3085 | 3085 | 3085 | 844 |
| 435 | 20230926 | 120600 | 776600370 | 3085 | 3080 | 3085 | 3080 | 1939 |
| 436 | 20230926 | 120500 | 770627895 | 3080 | 3080 | 3080 | 3080 | 19 |
| 437 | 20230926 | 120400 | 770569375 | 3075 | 3075 | 3075 | 3075 | 0 |
| 438 | 20230926 | 120300 | 770569375 | 3075 | 3075 | 3075 | 3075 | 0 |
| 439 | 20230926 | 120200 | 770569375 | 3075 | 3075 | 3075 | 3075 | 1 |
| 440 | 20230926 | 120100 | 770566300 | 3075 | 3080 | 3080 | 3075 | 335 |
| 441 | 20230926 | 120000 | 769534550 | 3075 | 3075 | 3075 | 3075 | 67 |
| 442 | 20230926 | 115900 | 769328525 | 3075 | 3075 | 3075 | 3075 | 0 |
| 443 | 20230926 | 115800 | 769328525 | 3075 | 3075 | 3075 | 3075 | 0 |
| 444 | 20230926 | 115700 | 769328525 | 3075 | 3075 | 3075 | 3075 | 0 |
| 445 | 20230926 | 115600 | 769328525 | 3075 | 3075 | 3075 | 3075 | 0 |
| 446 | 20230926 | 115500 | 769328525 | 3075 | 3075 | 3075 | 3075 | 0 |
| 447 | 20230926 | 115400 | 769328525 | 3075 | 3075 | 3075 | 3075 | 2098 |
| 448 | 20230926 | 115300 | 762877175 | 3075 | 3070 | 3075 | 3065 | 3916 |
| 449 | 20230926 | 115200 | 750855340 | 3070 | 3070 | 3070 | 3070 | 0 |
| 450 | 20230926 | 115100 | 750855340 | 3070 | 3075 | 3075 | 3070 | 538 |
| 451 | 20230926 | 115000 | 749203670 | 3070 | 3075 | 3075 | 3070 | 80 |
| 452 | 20230926 | 114900 | 748957720 | 3075 | 3075 | 3075 | 3075 | 90 |
| 453 | 20230926 | 114800 | 748680970 | 3075 | 3075 | 3075 | 3075 | 99 |
| 454 | 20230926 | 114700 | 748376545 | 3075 | 3075 | 3075 | 3075 | 0 |
| 455 | 20230926 | 114600 | 748376545 | 3075 | 3075 | 3075 | 3075 | 1 |
| 456 | 20230926 | 114500 | 748373470 | 3075 | 3075 | 3075 | 3075 | 26 |
| 457 | 20230926 | 114400 | 748293520 | 3075 | 3075 | 3075 | 3075 | 30 |
| 458 | 20230926 | 114300 | 748201270 | 3075 | 3075 | 3075 | 3075 | 0 |
| 459 | 20230926 | 114200 | 748201270 | 3075 | 3075 | 3075 | 3075 | 458 |
| 460 | 20230926 | 114100 | 746792920 | 3075 | 3075 | 3075 | 3075 | 1069 |
| 461 | 20230926 | 114000 | 743505745 | 3075 | 3075 | 3075 | 3075 | 200 |
| 462 | 20230926 | 113900 | 742890745 | 3075 | 3075 | 3075 | 3075 | 11 |
| 463 | 20230926 | 113800 | 742856920 | 3075 | 3075 | 3075 | 3075 | 0 |
| 464 | 20230926 | 113700 | 742856920 | 3075 | 3070 | 3075 | 3070 | 4133 |
| 465 | 20230926 | 113600 | 730168360 | 3075 | 3070 | 3075 | 3070 | 110 |
| 466 | 20230926 | 113500 | 729830410 | 3075 | 3075 | 3075 | 3075 | 5 |
| 467 | 20230926 | 113400 | 729815035 | 3070 | 3070 | 3070 | 3070 | 52 |
| 468 | 20230926 | 113300 | 729655395 | 3070 | 3070 | 3070 | 3070 | 200 |
| 469 | 20230926 | 113200 | 729041395 | 3070 | 3070 | 3070 | 3070 | 155 |
| 470 | 20230926 | 113100 | 728565545 | 3075 | 3075 | 3075 | 3075 | 100 |
| 471 | 20230926 | 113000 | 728258045 | 3075 | 3075 | 3075 | 3075 | 1 |
| 472 | 20230926 | 112900 | 728254970 | 3075 | 3075 | 3075 | 3070 | 789 |
| 473 | 20230926 | 112800 | 725832545 | 3075 | 3075 | 3075 | 3075 | 20 |
| 474 | 20230926 | 112700 | 725771045 | 3070 | 3070 | 3070 | 3070 | 0 |
| 475 | 20230926 | 112600 | 725771045 | 3070 | 3070 | 3070 | 3070 | 0 |
| 476 | 20230926 | 112500 | 725771045 | 3070 | 3070 | 3070 | 3070 | 1617 |
| 477 | 20230926 | 112400 | 720806855 | 3070 | 3075 | 3075 | 3070 | 260 |
| 478 | 20230926 | 112300 | 720008645 | 3075 | 3075 | 3075 | 3075 | 355 |
| 479 | 20230926 | 112200 | 718917020 | 3070 | 3070 | 3070 | 3070 | 1200 |
| 480 | 20230926 | 112100 | 715233020 | 3070 | 3070 | 3070 | 3070 | 0 |
| 481 | 20230926 | 112000 | 715233020 | 3070 | 3070 | 3070 | 3070 | 0 |
| 482 | 20230926 | 111900 | 715233020 | 3070 | 3075 | 3075 | 3070 | 1225 |
| 483 | 20230926 | 111800 | 711471450 | 3075 | 3075 | 3075 | 3075 | 2720 |
| 484 | 20230926 | 111700 | 703107450 | 3070 | 3070 | 3070 | 3070 | 515 |
| 485 | 20230926 | 111600 | 701526400 | 3075 | 3075 | 3075 | 3075 | 18 |
| 486 | 20230926 | 111500 | 701471050 | 3070 | 3070 | 3070 | 3070 | 559 |
| 487 | 20230926 | 111400 | 699754920 | 3070 | 3070 | 3070 | 3070 | 654 |
| 488 | 20230926 | 111300 | 697747140 | 3070 | 3070 | 3070 | 3070 | 521 |
| 489 | 20230926 | 111200 | 696147670 | 3070 | 3070 | 3070 | 3070 | 12673 |
| 490 | 20230926 | 111100 | 657241560 | 3070 | 3075 | 3075 | 3070 | 1224 |
| 491 | 20230926 | 111000 | 653482810 | 3075 | 3075 | 3075 | 3075 | 2059 |
| 492 | 20230926 | 110900 | 647151385 | 3075 | 3075 | 3075 | 3075 | 2 |
| 493 | 20230926 | 110800 | 647145235 | 3075 | 3075 | 3075 | 3075 | 3 |
| 494 | 20230926 | 110700 | 647136010 | 3070 | 3070 | 3070 | 3070 | 1000 |
| 495 | 20230926 | 110600 | 644066010 | 3075 | 3075 | 3075 | 3070 | 56 |
| 496 | 20230926 | 110500 | 643893815 | 3075 | 3080 | 3080 | 3075 | 1396 |
| 497 | 20230926 | 110400 | 639600615 | 3080 | 3080 | 3080 | 3080 | 406 |
| 498 | 20230926 | 110300 | 638350135 | 3080 | 3080 | 3080 | 3080 | 500 |
| 499 | 20230926 | 110200 | 636810135 | 3080 | 3080 | 3080 | 3080 | 113 |
| 500 | 20230926 | 110100 | 636462095 | 3080 | 3080 | 3080 | 3080 | 462 |
| 501 | 20230926 | 110000 | 635039135 | 3075 | 3070 | 3075 | 3070 | 1476 |
| 502 | 20230926 | 105900 | 630505435 | 3075 | 3070 | 3075 | 3070 | 132 |
| 503 | 20230926 | 105800 | 630100190 | 3075 | 3075 | 3075 | 3075 | 0 |
| 504 | 20230926 | 105700 | 630100190 | 3075 | 3080 | 3080 | 3075 | 6113 |
| 505 | 20230926 | 105600 | 611302315 | 3080 | 3080 | 3080 | 3080 | 3291 |
| 506 | 20230926 | 105500 | 601166035 | 3085 | 3085 | 3085 | 3085 | 500 |
| 507 | 20230926 | 105400 | 599623535 | 3085 | 3085 | 3085 | 3085 | 2864 |
| 508 | 20230926 | 105300 | 590788095 | 3090 | 3090 | 3090 | 3090 | 2 |
| 509 | 20230926 | 105200 | 590781915 | 3085 | 3085 | 3085 | 3085 | 0 |
| 510 | 20230926 | 105100 | 590781915 | 3085 | 3090 | 3090 | 3085 | 514 |
| 511 | 20230926 | 105000 | 589195225 | 3090 | 3090 | 3090 | 3090 | 30 |
| 512 | 20230926 | 104900 | 589102525 | 3085 | 3090 | 3090 | 3085 | 607 |
| 513 | 20230926 | 104800 | 587227025 | 3085 | 3085 | 3085 | 3085 | 0 |
| 514 | 20230926 | 104700 | 587227025 | 3085 | 3085 | 3085 | 3085 | 1 |
| 515 | 20230926 | 104600 | 587223940 | 3090 | 3090 | 3090 | 3090 | 6 |
| 516 | 20230926 | 104500 | 587205400 | 3085 | 3085 | 3085 | 3085 | 120 |
| 517 | 20230926 | 104400 | 586835200 | 3085 | 3085 | 3085 | 3085 | 695 |
| 518 | 20230926 | 104300 | 584691125 | 3090 | 3090 | 3090 | 3090 | 30 |
| 519 | 20230926 | 104200 | 584598425 | 3085 | 3090 | 3090 | 3085 | 465 |
| 520 | 20230926 | 104100 | 583161700 | 3090 | 3085 | 3090 | 3085 | 21 |
| 521 | 20230926 | 104000 | 583096910 | 3090 | 3090 | 3090 | 3090 | 4 |
| 522 | 20230926 | 103900 | 583084550 | 3090 | 3090 | 3090 | 3090 | 34 |
| 523 | 20230926 | 103800 | 582979490 | 3090 | 3090 | 3090 | 3090 | 0 |
| 524 | 20230926 | 103700 | 582979490 | 3090 | 3090 | 3090 | 3090 | 100 |
| 525 | 20230926 | 103600 | 582670490 | 3085 | 3085 | 3085 | 3085 | 0 |
| 526 | 20230926 | 103500 | 582670490 | 3085 | 3090 | 3090 | 3085 | 77 |
| 527 | 20230926 | 103400 | 582432670 | 3090 | 3090 | 3090 | 3090 | 103 |
| 528 | 20230926 | 103300 | 582114400 | 3090 | 3095 | 3095 | 3090 | 1118 |
| 529 | 20230926 | 103200 | 578659565 | 3100 | 3100 | 3100 | 3100 | 66 |
| 530 | 20230926 | 103100 | 578454965 | 3100 | 3095 | 3100 | 3095 | 76 |
| 531 | 20230926 | 103000 | 578219740 | 3095 | 3095 | 3095 | 3095 | 0 |
| 532 | 20230926 | 102900 | 578219740 | 3095 | 3095 | 3095 | 3095 | 71 |
| 533 | 20230926 | 102800 | 577999995 | 3095 | 3095 | 3095 | 3095 | 50 |
| 534 | 20230926 | 102700 | 577845245 | 3095 | 3095 | 3095 | 3095 | 7 |
| 535 | 20230926 | 102600 | 577823580 | 3090 | 3090 | 3095 | 3090 | 1100 |
| 536 | 20230926 | 102500 | 574420325 | 3090 | 3085 | 3090 | 3085 | 2038 |
| 537 | 20230926 | 102400 | 568130595 | 3085 | 3085 | 3085 | 3085 | 1000 |
| 538 | 20230926 | 102300 | 565045595 | 3085 | 3085 | 3085 | 3085 | 1000 |
| 539 | 20230926 | 102200 | 561960595 | 3075 | 3080 | 3080 | 3075 | 3740 |
| 540 | 20230926 | 102100 | 550451585 | 3085 | 3080 | 3085 | 3080 | 4 |
| 541 | 20230926 | 102000 | 550439260 | 3085 | 3085 | 3085 | 3085 | 656 |
| 542 | 20230926 | 101900 | 548415500 | 3085 | 3085 | 3090 | 3085 | 2012 |
| 543 | 20230926 | 101800 | 542206930 | 3090 | 3100 | 3100 | 3090 | 4163 |
| 544 | 20230926 | 101700 | 529318720 | 3095 | 3095 | 3095 | 3095 | 296 |
| 545 | 20230926 | 101600 | 528402600 | 3095 | 3095 | 3095 | 3095 | 5 |
| 546 | 20230926 | 101500 | 528387125 | 3095 | 3095 | 3095 | 3095 | 20 |
| 547 | 20230926 | 101400 | 528325225 | 3095 | 3095 | 3095 | 3095 | 3 |
| 548 | 20230926 | 101300 | 528315940 | 3095 | 3095 | 3095 | 3095 | 324 |
| 549 | 20230926 | 101200 | 527313160 | 3095 | 3095 | 3095 | 3095 | 1030 |
| 550 | 20230926 | 101100 | 524125310 | 3095 | 3095 | 3095 | 3095 | 305 |
| 551 | 20230926 | 101000 | 523181335 | 3085 | 3085 | 3090 | 3085 | 37 |
| 552 | 20230926 | 100900 | 523067180 | 3085 | 3085 | 3085 | 3085 | 34 |
| 553 | 20230926 | 100800 | 522962290 | 3085 | 3085 | 3085 | 3085 | 93 |
| 554 | 20230926 | 100700 | 522675385 | 3085 | 3085 | 3090 | 3080 | 3495 |
| 555 | 20230926 | 100600 | 511899515 | 3085 | 3090 | 3090 | 3085 | 899 |
| 556 | 20230926 | 100500 | 509123445 | 3090 | 3090 | 3090 | 3090 | 0 |
| 557 | 20230926 | 100400 | 509123445 | 3090 | 3095 | 3095 | 3090 | 1705 |
| 558 | 20230926 | 100300 | 503847415 | 3095 | 3090 | 3095 | 3090 | 35 |
| 559 | 20230926 | 100200 | 503739190 | 3095 | 3085 | 3095 | 3085 | 2422 |
| 560 | 20230926 | 100100 | 496267310 | 3085 | 3085 | 3085 | 3085 | 37 |
| 561 | 20230926 | 100000 | 496153165 | 3085 | 3085 | 3085 | 3085 | 195 |
| 562 | 20230926 | 095900 | 495551590 | 3080 | 3080 | 3080 | 3080 | 299 |
| 563 | 20230926 | 095800 | 494630670 | 3080 | 3080 | 3080 | 3080 | 12 |
| 564 | 20230926 | 095700 | 494593710 | 3080 | 3080 | 3080 | 3080 | 0 |
| 565 | 20230926 | 095600 | 494593710 | 3080 | 3085 | 3085 | 3070 | 9809 |
| 566 | 20230926 | 095500 | 464415205 | 3080 | 3080 | 3080 | 3080 | 217 |
| 567 | 20230926 | 095400 | 463746845 | 3075 | 3095 | 3095 | 3075 | 9927 |
| 568 | 20230926 | 095300 | 433140280 | 3095 | 3095 | 3095 | 3095 | 50 |
| 569 | 20230926 | 095200 | 432985530 | 3095 | 3095 | 3095 | 3095 | 3100 |
| 570 | 20230926 | 095100 | 423391030 | 3100 | 3105 | 3105 | 3100 | 2009 |
| 571 | 20230926 | 095000 | 417162630 | 3110 | 3110 | 3110 | 3110 | 0 |
| 572 | 20230926 | 094900 | 417162630 | 3110 | 3105 | 3110 | 3105 | 251 |
| 573 | 20230926 | 094800 | 416383255 | 3105 | 3105 | 3105 | 3100 | 7802 |
| 574 | 20230926 | 094700 | 392182070 | 3105 | 3105 | 3105 | 3105 | 0 |
| 575 | 20230926 | 094600 | 392182070 | 3105 | 3105 | 3105 | 3105 | 170 |
| 576 | 20230926 | 094500 | 391654220 | 3105 | 3115 | 3115 | 3105 | 5001 |
| 577 | 20230926 | 094400 | 376121870 | 3115 | 3115 | 3115 | 3115 | 0 |
| 578 | 20230926 | 094300 | 376121870 | 3115 | 3115 | 3115 | 3115 | 2000 |
| 579 | 20230926 | 094200 | 369891870 | 3110 | 3105 | 3110 | 3105 | 72 |
| 580 | 20230926 | 094100 | 369668295 | 3110 | 3110 | 3110 | 3110 | 28 |
| 581 | 20230926 | 094000 | 369581215 | 3110 | 3110 | 3110 | 3110 | 3351 |
| 582 | 20230926 | 093900 | 359159605 | 3110 | 3110 | 3110 | 3110 | 0 |
| 583 | 20230926 | 093800 | 359159605 | 3110 | 3115 | 3115 | 3110 | 308 |
| 584 | 20230926 | 093700 | 358201690 | 3115 | 3115 | 3115 | 3115 | 24 |
| 585 | 20230926 | 093600 | 358126930 | 3115 | 3115 | 3120 | 3115 | 2275 |
| 586 | 20230926 | 093500 | 351037025 | 3120 | 3120 | 3120 | 3115 | 612 |
| 587 | 20230926 | 093400 | 349127835 | 3120 | 3120 | 3120 | 3120 | 314 |
| 588 | 20230926 | 093300 | 348148155 | 3120 | 3120 | 3120 | 3115 | 1745 |
| 589 | 20230926 | 093200 | 342705255 | 3125 | 3125 | 3125 | 3125 | 0 |
| 590 | 20230926 | 093100 | 342705255 | 3125 | 3120 | 3125 | 3115 | 2055 |
| 591 | 20230926 | 093000 | 336302435 | 3120 | 3125 | 3125 | 3120 | 5 |
| 592 | 20230926 | 092900 | 336286830 | 3125 | 3125 | 3130 | 3125 | 22 |
| 593 | 20230926 | 092800 | 336218065 | 3125 | 3125 | 3130 | 3125 | 6116 |
| 594 | 20230926 | 092700 | 317105515 | 3130 | 3130 | 3130 | 3130 | 3 |
| 595 | 20230926 | 092600 | 317096125 | 3130 | 3120 | 3130 | 3120 | 24 |
| 596 | 20230926 | 092500 | 317021195 | 3120 | 3130 | 3130 | 3120 | 197 |
| 597 | 20230926 | 092400 | 316406235 | 3120 | 3120 | 3120 | 3120 | 310 |
| 598 | 20230926 | 092300 | 315439035 | 3120 | 3120 | 3120 | 3120 | 381 |
| 599 | 20230926 | 092200 | 314250315 | 3120 | 3120 | 3120 | 3120 | 463 |
| 600 | 20230926 | 092100 | 312805755 | 3120 | 3120 | 3120 | 3120 | 10 |
| 601 | 20230926 | 092000 | 312774555 | 3120 | 3120 | 3120 | 3120 | 193 |
| 602 | 20230926 | 091900 | 312172395 | 3125 | 3115 | 3125 | 3115 | 600 |
| 603 | 20230926 | 091800 | 310298395 | 3115 | 3115 | 3115 | 3115 | 320 |
| 604 | 20230926 | 091700 | 309301595 | 3115 | 3115 | 3115 | 3115 | 0 |
| 605 | 20230926 | 091600 | 309301595 | 3115 | 3130 | 3130 | 3115 | 25 |
| 606 | 20230926 | 091500 | 309223645 | 3120 | 3120 | 3120 | 3120 | 717 |
| 607 | 20230926 | 091400 | 306986605 | 3120 | 3120 | 3120 | 3120 | 428 |
| 608 | 20230926 | 091300 | 305651245 | 3120 | 3110 | 3120 | 3110 | 1813 |
| 609 | 20230926 | 091200 | 300011110 | 3110 | 3120 | 3120 | 3110 | 537 |
| 610 | 20230926 | 091100 | 298338325 | 3120 | 3120 | 3120 | 3120 | 186 |
| 611 | 20230926 | 091000 | 297758005 | 3125 | 3130 | 3130 | 3120 | 461 |
| 612 | 20230926 | 090900 | 296318105 | 3130 | 3120 | 3130 | 3110 | 2251 |
| 613 | 20230926 | 090800 | 289305900 | 3120 | 3125 | 3125 | 3115 | 1411 |
| 614 | 20230926 | 090700 | 284902040 | 3125 | 3130 | 3130 | 3125 | 370 |
| 615 | 20230926 | 090600 | 283744355 | 3125 | 3135 | 3135 | 3125 | 1426 |
| 616 | 20230926 | 090500 | 279287545 | 3135 | 3135 | 3135 | 3130 | 549 |
| 617 | 20230926 | 090400 | 277569015 | 3135 | 3135 | 3140 | 3135 | 318 |
| 618 | 20230926 | 090300 | 276571670 | 3135 | 3130 | 3135 | 3130 | 459 |
| 619 | 20230926 | 090200 | 275132885 | 3130 | 3135 | 3155 | 3125 | 7908 |
| 620 | 20230926 | 090100 | 250356045 | 3135 | 3130 | 3150 | 3130 | 3069 |
| 621 | 20230926 | 090000 | 240735965 | 3130 | 3070 | 3130 | 3070 | 77799 |