30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 3 | 20230926 | 191900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230926 | 191800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230926 | 191700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230926 | 191600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230926 | 191500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230926 | 191400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230926 | 191300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230926 | 191200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230926 | 191100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230926 | 191000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230926 | 190900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230926 | 190800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230926 | 190700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230926 | 190600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230926 | 190500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230926 | 190400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230926 | 190300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230926 | 190200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230926 | 190100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230926 | 190000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230926 | 185900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230926 | 185800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230926 | 185700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230926 | 185600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230926 | 185500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230926 | 185400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230926 | 185300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230926 | 185200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230926 | 185100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230926 | 185000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 33 | 20230926 | 184900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230926 | 184800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230926 | 184700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230926 | 184600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230926 | 184500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230926 | 184400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230926 | 184300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230926 | 184200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230926 | 184100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230926 | 184000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230926 | 183900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230926 | 183800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230926 | 183700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230926 | 183600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230926 | 183500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230926 | 183400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230926 | 183300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230926 | 183200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230926 | 183100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230926 | 183000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230926 | 182900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230926 | 182800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230926 | 182700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230926 | 182600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230926 | 182500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230926 | 182400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230926 | 182300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230926 | 182200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230926 | 182100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230926 | 182000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 63 | 20230926 | 181900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230926 | 181800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230926 | 181700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230926 | 181600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230926 | 181500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230926 | 181400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230926 | 181300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230926 | 181200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230926 | 181100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230926 | 181000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230926 | 180900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230926 | 180800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230926 | 180700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230926 | 180600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230926 | 180500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230926 | 180400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230926 | 180300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230926 | 180200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230926 | 180100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230926 | 180000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230926 | 175900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230926 | 175800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230926 | 175700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230926 | 175600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230926 | 175500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230926 | 175400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230926 | 175300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230926 | 175200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230926 | 175100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230926 | 175000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 93 | 20230926 | 174900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230926 | 174800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230926 | 174700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230926 | 174600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230926 | 174500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230926 | 174400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230926 | 174300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230926 | 174200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230926 | 174100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230926 | 174000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230926 | 173900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230926 | 173800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230926 | 173700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230926 | 173600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230926 | 173500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230926 | 173400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230926 | 173300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230926 | 173200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230926 | 173100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230926 | 173000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230926 | 172900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230926 | 172800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230926 | 172700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230926 | 172600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230926 | 172500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230926 | 172400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230926 | 172300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230926 | 172200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230926 | 172100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230926 | 172000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 123 | 20230926 | 171900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230926 | 171800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230926 | 171700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230926 | 171600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230926 | 171500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230926 | 171400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230926 | 171300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230926 | 171200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230926 | 171100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230926 | 171000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230926 | 170900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230926 | 170800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230926 | 170700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230926 | 170600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230926 | 170500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230926 | 170400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230926 | 170300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230926 | 170200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230926 | 170100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230926 | 170000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230926 | 165900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230926 | 165800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230926 | 165700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230926 | 165600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230926 | 165500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230926 | 165400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230926 | 165300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230926 | 165200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230926 | 165100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230926 | 165000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 153 | 20230926 | 164900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230926 | 164800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230926 | 164700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230926 | 164600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230926 | 164500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230926 | 164400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230926 | 164300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230926 | 164200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230926 | 164100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230926 | 164000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230926 | 163900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230926 | 163800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230926 | 163700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230926 | 163600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230926 | 163500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230926 | 163400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230926 | 163300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230926 | 163200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230926 | 163100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230926 | 163000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230926 | 162900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230926 | 162800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230926 | 162700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230926 | 162600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230926 | 162500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230926 | 162400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230926 | 162300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230926 | 162200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230926 | 162100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230926 | 162000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 183 | 20230926 | 161900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230926 | 161800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230926 | 161700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230926 | 161600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230926 | 161500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230926 | 161400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230926 | 161300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230926 | 161200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230926 | 161100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230926 | 161000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230926 | 160900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230926 | 160800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230926 | 160700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230926 | 160600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230926 | 160500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230926 | 160400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230926 | 160300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230926 | 160200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230926 | 160100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230926 | 160000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230926 | 155900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230926 | 155800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230926 | 155700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20230926 | 155600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20230926 | 155500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20230926 | 155400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20230926 | 155300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20230926 | 155200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20230926 | 155100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20230926 | 155000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 213 | 20230926 | 154900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20230926 | 154800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20230926 | 154700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20230926 | 154600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20230926 | 154500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20230926 | 154400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20230926 | 154300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20230926 | 154200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20230926 | 154100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20230926 | 154000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20230926 | 153900 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20230926 | 153800 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20230926 | 153700 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20230926 | 153600 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20230926 | 153500 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230926 | 153400 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20230926 | 153300 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20230926 | 153200 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20230926 | 153100 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20230926 | 153000 | 1157874070 | 2860 | 2860 | 2860 | 2860 | 16386 |
| 233 | 20230926 | 152900 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20230926 | 152800 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20230926 | 152700 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20230926 | 152600 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20230926 | 152500 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20230926 | 152400 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 239 | 20230926 | 152300 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 240 | 20230926 | 152200 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 241 | 20230926 | 152100 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20230926 | 152000 | 1111010110 | 2875 | 2875 | 2875 | 2875 | 0 |
| 243 | 20230926 | 151900 | 1111010110 | 2875 | 2870 | 2875 | 2870 | 2122 |
| 244 | 20230926 | 151800 | 1104914620 | 2875 | 2870 | 2875 | 2870 | 2850 |
| 245 | 20230926 | 151700 | 1096728700 | 2875 | 2875 | 2880 | 2875 | 2396 |
| 246 | 20230926 | 151600 | 1089839590 | 2875 | 2880 | 2880 | 2875 | 35 |
| 247 | 20230926 | 151500 | 1089738915 | 2880 | 2880 | 2880 | 2880 | 50 |
| 248 | 20230926 | 151400 | 1089594915 | 2880 | 2880 | 2880 | 2880 | 1 |
| 249 | 20230926 | 151300 | 1089592035 | 2880 | 2880 | 2880 | 2880 | 2 |
| 250 | 20230926 | 151200 | 1089586275 | 2875 | 2885 | 2885 | 2875 | 424 |
| 251 | 20230926 | 151100 | 1088367215 | 2875 | 2880 | 2880 | 2875 | 1098 |
| 252 | 20230926 | 151000 | 1085208035 | 2880 | 2885 | 2885 | 2880 | 510 |
| 253 | 20230926 | 150900 | 1083739185 | 2880 | 2880 | 2880 | 2880 | 200 |
| 254 | 20230926 | 150800 | 1083163185 | 2885 | 2885 | 2885 | 2880 | 1397 |
| 255 | 20230926 | 150700 | 1079137810 | 2880 | 2880 | 2880 | 2880 | 1500 |
| 256 | 20230926 | 150600 | 1074817810 | 2885 | 2885 | 2885 | 2885 | 446 |
| 257 | 20230926 | 150500 | 1073531100 | 2890 | 2890 | 2890 | 2890 | 510 |
| 258 | 20230926 | 150400 | 1072057200 | 2885 | 2885 | 2885 | 2885 | 90 |
| 259 | 20230926 | 150300 | 1071797550 | 2885 | 2885 | 2885 | 2885 | 396 |
| 260 | 20230926 | 150200 | 1070655090 | 2885 | 2885 | 2885 | 2885 | 2856 |
| 261 | 20230926 | 150100 | 1062415530 | 2880 | 2880 | 2880 | 2880 | 80 |
| 262 | 20230926 | 150000 | 1062185130 | 2880 | 2880 | 2885 | 2880 | 1570 |
| 263 | 20230926 | 145900 | 1057658530 | 2880 | 2880 | 2880 | 2880 | 0 |
| 264 | 20230926 | 145800 | 1057658530 | 2880 | 2880 | 2885 | 2880 | 888 |
| 265 | 20230926 | 145700 | 1055100250 | 2880 | 2885 | 2885 | 2880 | 1588 |
| 266 | 20230926 | 145600 | 1050526590 | 2885 | 2880 | 2885 | 2880 | 219 |
| 267 | 20230926 | 145500 | 1049895575 | 2880 | 2880 | 2880 | 2880 | 200 |
| 268 | 20230926 | 145400 | 1049319575 | 2885 | 2885 | 2885 | 2885 | 10 |
| 269 | 20230926 | 145300 | 1049290725 | 2885 | 2885 | 2885 | 2885 | 1 |
| 270 | 20230926 | 145200 | 1049287840 | 2880 | 2885 | 2885 | 2880 | 524 |
| 271 | 20230926 | 145100 | 1047778715 | 2885 | 2885 | 2885 | 2885 | 313 |
| 272 | 20230926 | 145000 | 1046875710 | 2885 | 2885 | 2885 | 2885 | 1021 |
| 273 | 20230926 | 144900 | 1043930125 | 2885 | 2885 | 2885 | 2885 | 1394 |
| 274 | 20230926 | 144800 | 1039908435 | 2885 | 2880 | 2885 | 2880 | 300 |
| 275 | 20230926 | 144700 | 1039044010 | 2875 | 2880 | 2880 | 2875 | 2091 |
| 276 | 20230926 | 144600 | 1033022180 | 2880 | 2875 | 2880 | 2875 | 380 |
| 277 | 20230926 | 144500 | 1031929675 | 2880 | 2880 | 2880 | 2880 | 1684 |
| 278 | 20230926 | 144400 | 1027079755 | 2880 | 2880 | 2880 | 2880 | 17 |
| 279 | 20230926 | 144300 | 1027030795 | 2880 | 2875 | 2880 | 2875 | 6496 |
| 280 | 20230926 | 144200 | 1008354790 | 2870 | 2870 | 2870 | 2870 | 434 |
| 281 | 20230926 | 144100 | 1007109210 | 2875 | 2875 | 2875 | 2875 | 10 |
| 282 | 20230926 | 144000 | 1007080460 | 2875 | 2875 | 2875 | 2875 | 0 |
| 283 | 20230926 | 143900 | 1007080460 | 2875 | 2875 | 2875 | 2875 | 0 |
| 284 | 20230926 | 143800 | 1007080460 | 2875 | 2865 | 2875 | 2865 | 1550 |
| 285 | 20230926 | 143700 | 1002631910 | 2870 | 2870 | 2870 | 2870 | 20 |
| 286 | 20230926 | 143600 | 1002574510 | 2870 | 2870 | 2870 | 2870 | 0 |
| 287 | 20230926 | 143500 | 1002574510 | 2870 | 2870 | 2870 | 2870 | 1 |
| 288 | 20230926 | 143400 | 1002571640 | 2870 | 2870 | 2870 | 2870 | 7 |
| 289 | 20230926 | 143300 | 1002551550 | 2865 | 2865 | 2865 | 2865 | 10 |
| 290 | 20230926 | 143200 | 1002522900 | 2865 | 2875 | 2875 | 2865 | 501 |
| 291 | 20230926 | 143100 | 1001087525 | 2860 | 2865 | 2875 | 2860 | 2178 |
| 292 | 20230926 | 143000 | 994850515 | 2865 | 2865 | 2870 | 2865 | 980 |
| 293 | 20230926 | 142900 | 992042760 | 2865 | 2865 | 2865 | 2865 | 265 |
| 294 | 20230926 | 142800 | 991283535 | 2865 | 2865 | 2865 | 2865 | 155 |
| 295 | 20230926 | 142700 | 990839460 | 2865 | 2865 | 2865 | 2865 | 3167 |
| 296 | 20230926 | 142600 | 981766005 | 2860 | 2860 | 2860 | 2860 | 134 |
| 297 | 20230926 | 142500 | 981382765 | 2860 | 2865 | 2865 | 2860 | 4527 |
| 298 | 20230926 | 142400 | 968416830 | 2865 | 2860 | 2865 | 2860 | 8000 |
| 299 | 20230926 | 142300 | 945534330 | 2860 | 2865 | 2865 | 2860 | 2007 |
| 300 | 20230926 | 142200 | 939794185 | 2865 | 2865 | 2865 | 2865 | 348 |
| 301 | 20230926 | 142100 | 938797165 | 2865 | 2865 | 2865 | 2865 | 491 |
| 302 | 20230926 | 142000 | 937390450 | 2865 | 2865 | 2865 | 2865 | 2 |
| 303 | 20230926 | 141900 | 937384720 | 2865 | 2865 | 2865 | 2865 | 0 |
| 304 | 20230926 | 141800 | 937384720 | 2865 | 2865 | 2865 | 2865 | 1600 |
| 305 | 20230926 | 141700 | 932800720 | 2875 | 2875 | 2875 | 2875 | 115 |
| 306 | 20230926 | 141600 | 932470095 | 2875 | 2870 | 2875 | 2870 | 1056 |
| 307 | 20230926 | 141500 | 929439370 | 2870 | 2865 | 2870 | 2865 | 900 |
| 308 | 20230926 | 141400 | 926860865 | 2865 | 2865 | 2865 | 2865 | 350 |
| 309 | 20230926 | 141300 | 925858115 | 2870 | 2865 | 2870 | 2865 | 1478 |
| 310 | 20230926 | 141200 | 921623640 | 2865 | 2860 | 2865 | 2860 | 99 |
| 311 | 20230926 | 141100 | 921340205 | 2865 | 2865 | 2865 | 2865 | 140 |
| 312 | 20230926 | 141000 | 920939105 | 2865 | 2865 | 2865 | 2865 | 2257 |
| 313 | 20230926 | 140900 | 914472800 | 2865 | 2865 | 2865 | 2865 | 170 |
| 314 | 20230926 | 140800 | 913985750 | 2865 | 2865 | 2865 | 2865 | 41 |
| 315 | 20230926 | 140700 | 913868285 | 2865 | 2870 | 2870 | 2865 | 45 |
| 316 | 20230926 | 140600 | 913739260 | 2870 | 2870 | 2870 | 2870 | 205 |
| 317 | 20230926 | 140500 | 913150910 | 2870 | 2870 | 2870 | 2870 | 0 |
| 318 | 20230926 | 140400 | 913150910 | 2870 | 2865 | 2870 | 2865 | 110 |
| 319 | 20230926 | 140300 | 912835750 | 2870 | 2865 | 2870 | 2865 | 334 |
| 320 | 20230926 | 140200 | 911878835 | 2870 | 2860 | 2870 | 2860 | 2213 |
| 321 | 20230926 | 140100 | 905547410 | 2860 | 2860 | 2865 | 2860 | 156 |
| 322 | 20230926 | 140000 | 905101240 | 2865 | 2865 | 2865 | 2865 | 1234 |
| 323 | 20230926 | 135900 | 901565830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 324 | 20230926 | 135800 | 901565830 | 2865 | 2865 | 2865 | 2865 | 1210 |
| 325 | 20230926 | 135700 | 898099180 | 2865 | 2860 | 2865 | 2860 | 2098 |
| 326 | 20230926 | 135600 | 892091790 | 2865 | 2865 | 2865 | 2865 | 200 |
| 327 | 20230926 | 135500 | 891518790 | 2860 | 2860 | 2860 | 2860 | 0 |
| 328 | 20230926 | 135400 | 891518790 | 2860 | 2860 | 2865 | 2860 | 3213 |
| 329 | 20230926 | 135300 | 882317095 | 2860 | 2860 | 2860 | 2860 | 906 |
| 330 | 20230926 | 135200 | 879725935 | 2860 | 2860 | 2860 | 2860 | 1179 |
| 331 | 20230926 | 135100 | 876353995 | 2860 | 2865 | 2865 | 2860 | 700 |
| 332 | 20230926 | 135000 | 874351745 | 2865 | 2860 | 2865 | 2860 | 17 |
| 333 | 20230926 | 134900 | 874303120 | 2865 | 2865 | 2865 | 2865 | 110 |
| 334 | 20230926 | 134800 | 873987970 | 2865 | 2865 | 2865 | 2865 | 160 |
| 335 | 20230926 | 134700 | 873529570 | 2865 | 2865 | 2865 | 2865 | 550 |
| 336 | 20230926 | 134600 | 871953820 | 2865 | 2865 | 2865 | 2865 | 0 |
| 337 | 20230926 | 134500 | 871953820 | 2865 | 2865 | 2865 | 2865 | 690 |
| 338 | 20230926 | 134400 | 869976970 | 2865 | 2865 | 2865 | 2865 | 2410 |
| 339 | 20230926 | 134300 | 863072320 | 2865 | 2860 | 2865 | 2860 | 381 |
| 340 | 20230926 | 134200 | 861981335 | 2865 | 2860 | 2865 | 2860 | 3541 |
| 341 | 20230926 | 134100 | 851837870 | 2860 | 2860 | 2860 | 2860 | 500 |
| 342 | 20230926 | 134000 | 850407870 | 2860 | 2865 | 2865 | 2860 | 714 |
| 343 | 20230926 | 133900 | 848363860 | 2860 | 2865 | 2865 | 2860 | 5100 |
| 344 | 20230926 | 133800 | 833777610 | 2870 | 2870 | 2870 | 2870 | 36 |
| 345 | 20230926 | 133700 | 833674290 | 2870 | 2865 | 2870 | 2860 | 1523 |
| 346 | 20230926 | 133600 | 829315170 | 2870 | 2870 | 2875 | 2870 | 23 |
| 347 | 20230926 | 133500 | 829249110 | 2865 | 2875 | 2875 | 2865 | 470 |
| 348 | 20230926 | 133400 | 827902460 | 2875 | 2875 | 2875 | 2875 | 7 |
| 349 | 20230926 | 133300 | 827882335 | 2875 | 2870 | 2875 | 2865 | 825 |
| 350 | 20230926 | 133200 | 825515125 | 2870 | 2870 | 2870 | 2870 | 1203 |
| 351 | 20230926 | 133100 | 822062515 | 2860 | 2870 | 2870 | 2860 | 1747 |
| 352 | 20230926 | 133000 | 817061125 | 2860 | 2865 | 2865 | 2860 | 2098 |
| 353 | 20230926 | 132900 | 811050370 | 2860 | 2860 | 2865 | 2860 | 2415 |
| 354 | 20230926 | 132800 | 804143420 | 2865 | 2865 | 2865 | 2860 | 1609 |
| 355 | 20230926 | 132700 | 799537775 | 2865 | 2865 | 2865 | 2865 | 564 |
| 356 | 20230926 | 132600 | 797921915 | 2860 | 2860 | 2860 | 2860 | 2250 |
| 357 | 20230926 | 132500 | 791486915 | 2860 | 2860 | 2860 | 2860 | 858 |
| 358 | 20230926 | 132400 | 789033035 | 2865 | 2865 | 2865 | 2865 | 300 |
| 359 | 20230926 | 132300 | 788173535 | 2865 | 2860 | 2865 | 2855 | 2737 |
| 360 | 20230926 | 132200 | 780335090 | 2860 | 2860 | 2865 | 2860 | 612 |
| 361 | 20230926 | 132100 | 778584560 | 2860 | 2865 | 2865 | 2860 | 5053 |
| 362 | 20230926 | 132000 | 764130530 | 2860 | 2860 | 2860 | 2860 | 0 |
| 363 | 20230926 | 131900 | 764130530 | 2860 | 2860 | 2865 | 2860 | 818 |
| 364 | 20230926 | 131800 | 761791045 | 2860 | 2865 | 2865 | 2860 | 1000 |
| 365 | 20230926 | 131700 | 758928045 | 2865 | 2875 | 2875 | 2865 | 6131 |
| 366 | 20230926 | 131600 | 741361775 | 2870 | 2870 | 2870 | 2870 | 100 |
| 367 | 20230926 | 131500 | 741074775 | 2875 | 2870 | 2875 | 2870 | 1035 |
| 368 | 20230926 | 131400 | 738099960 | 2870 | 2870 | 2875 | 2870 | 1173 |
| 369 | 20230926 | 131300 | 734728095 | 2875 | 2870 | 2875 | 2870 | 3205 |
| 370 | 20230926 | 131200 | 725529665 | 2870 | 2875 | 2875 | 2870 | 386 |
| 371 | 20230926 | 131100 | 724421785 | 2875 | 2875 | 2875 | 2875 | 64 |
| 372 | 20230926 | 131000 | 724237785 | 2880 | 2880 | 2880 | 2880 | 0 |
| 373 | 20230926 | 130900 | 724237785 | 2880 | 2875 | 2880 | 2875 | 579 |
| 374 | 20230926 | 130800 | 722572355 | 2875 | 2870 | 2875 | 2870 | 2092 |
| 375 | 20230926 | 130700 | 716559930 | 2875 | 2875 | 2875 | 2875 | 21 |
| 376 | 20230926 | 130600 | 716499555 | 2875 | 2870 | 2875 | 2870 | 12 |
| 377 | 20230926 | 130500 | 716465110 | 2870 | 2870 | 2870 | 2870 | 187 |
| 378 | 20230926 | 130400 | 715928420 | 2870 | 2875 | 2875 | 2870 | 6800 |
| 379 | 20230926 | 130300 | 696397795 | 2875 | 2875 | 2875 | 2875 | 4 |
| 380 | 20230926 | 130200 | 696386295 | 2875 | 2880 | 2880 | 2875 | 114 |
| 381 | 20230926 | 130100 | 696057990 | 2880 | 2880 | 2880 | 2880 | 280 |
| 382 | 20230926 | 130000 | 695251590 | 2880 | 2875 | 2880 | 2875 | 260 |
| 383 | 20230926 | 125900 | 694502840 | 2875 | 2875 | 2875 | 2875 | 300 |
| 384 | 20230926 | 125800 | 693640340 | 2875 | 2880 | 2880 | 2875 | 171 |
| 385 | 20230926 | 125700 | 693148665 | 2880 | 2880 | 2880 | 2880 | 214 |
| 386 | 20230926 | 125600 | 692532345 | 2880 | 2880 | 2880 | 2880 | 298 |
| 387 | 20230926 | 125500 | 691674105 | 2880 | 2885 | 2885 | 2880 | 442 |
| 388 | 20230926 | 125400 | 690399005 | 2885 | 2885 | 2885 | 2885 | 15 |
| 389 | 20230926 | 125300 | 690355730 | 2880 | 2880 | 2880 | 2880 | 0 |
| 390 | 20230926 | 125200 | 690355730 | 2880 | 2880 | 2880 | 2880 | 1 |
| 391 | 20230926 | 125100 | 690352850 | 2890 | 2890 | 2890 | 2890 | 0 |
| 392 | 20230926 | 125000 | 690352850 | 2890 | 2890 | 2890 | 2890 | 0 |
| 393 | 20230926 | 124900 | 690352850 | 2890 | 2890 | 2890 | 2890 | 1 |
| 394 | 20230926 | 124800 | 690349960 | 2880 | 2880 | 2880 | 2880 | 169 |
| 395 | 20230926 | 124700 | 689863240 | 2880 | 2880 | 2880 | 2880 | 24 |
| 396 | 20230926 | 124600 | 689794120 | 2880 | 2885 | 2885 | 2880 | 1610 |
| 397 | 20230926 | 124500 | 685156810 | 2885 | 2885 | 2885 | 2885 | 10 |
| 398 | 20230926 | 124400 | 685127960 | 2880 | 2885 | 2885 | 2880 | 539 |
| 399 | 20230926 | 124300 | 683575070 | 2880 | 2880 | 2880 | 2880 | 1508 |
| 400 | 20230926 | 124200 | 679232030 | 2880 | 2885 | 2885 | 2880 | 117 |
| 401 | 20230926 | 124100 | 678894490 | 2885 | 2885 | 2885 | 2885 | 669 |
| 402 | 20230926 | 124000 | 676964425 | 2885 | 2885 | 2885 | 2885 | 490 |
| 403 | 20230926 | 123900 | 675550775 | 2885 | 2885 | 2885 | 2885 | 202 |
| 404 | 20230926 | 123800 | 674968005 | 2885 | 2885 | 2885 | 2885 | 2 |
| 405 | 20230926 | 123700 | 674962235 | 2880 | 2885 | 2885 | 2880 | 383 |
| 406 | 20230926 | 123600 | 673859185 | 2885 | 2880 | 2885 | 2880 | 711 |
| 407 | 20230926 | 123500 | 671810750 | 2885 | 2890 | 2890 | 2885 | 203 |
| 408 | 20230926 | 123400 | 671225090 | 2885 | 2885 | 2885 | 2885 | 200 |
| 409 | 20230926 | 123300 | 670648090 | 2890 | 2890 | 2890 | 2890 | 1 |
| 410 | 20230926 | 123200 | 670645200 | 2890 | 2890 | 2890 | 2890 | 1 |
| 411 | 20230926 | 123100 | 670642310 | 2890 | 2890 | 2890 | 2890 | 0 |
| 412 | 20230926 | 123000 | 670642310 | 2890 | 2890 | 2890 | 2890 | 38 |
| 413 | 20230926 | 122900 | 670532490 | 2890 | 2890 | 2890 | 2890 | 100 |
| 414 | 20230926 | 122800 | 670243490 | 2890 | 2885 | 2895 | 2885 | 4044 |
| 415 | 20230926 | 122700 | 658576405 | 2890 | 2885 | 2890 | 2885 | 27971 |
| 416 | 20230926 | 122600 | 577879935 | 2885 | 2885 | 2885 | 2885 | 3000 |
| 417 | 20230926 | 122500 | 569224935 | 2885 | 2885 | 2885 | 2870 | 4417 |
| 418 | 20230926 | 122400 | 556507930 | 2875 | 2880 | 2885 | 2875 | 312 |
| 419 | 20230926 | 122300 | 555609360 | 2880 | 2875 | 2885 | 2875 | 4073 |
| 420 | 20230926 | 122200 | 543873420 | 2875 | 2890 | 2890 | 2875 | 3842 |
| 421 | 20230926 | 122100 | 532814710 | 2890 | 2890 | 2890 | 2890 | 200 |
| 422 | 20230926 | 122000 | 532236710 | 2900 | 2900 | 2900 | 2900 | 1 |
| 423 | 20230926 | 121900 | 532233810 | 2900 | 2885 | 2900 | 2885 | 4352 |
| 424 | 20230926 | 121800 | 519676775 | 2890 | 2890 | 2890 | 2890 | 985 |
| 425 | 20230926 | 121700 | 516830125 | 2890 | 2895 | 2895 | 2890 | 2073 |
| 426 | 20230926 | 121600 | 510836275 | 2895 | 2895 | 2895 | 2895 | 400 |
| 427 | 20230926 | 121500 | 509678275 | 2895 | 2895 | 2895 | 2895 | 220 |
| 428 | 20230926 | 121400 | 509041375 | 2895 | 2895 | 2895 | 2895 | 1 |
| 429 | 20230926 | 121300 | 509038480 | 2900 | 2900 | 2900 | 2900 | 0 |
| 430 | 20230926 | 121200 | 509038480 | 2900 | 2900 | 2900 | 2900 | 0 |
| 431 | 20230926 | 121100 | 509038480 | 2900 | 2900 | 2900 | 2900 | 11 |
| 432 | 20230926 | 121000 | 509006580 | 2900 | 2890 | 2900 | 2890 | 2182 |
| 433 | 20230926 | 120900 | 502699685 | 2885 | 2880 | 2885 | 2880 | 3810 |
| 434 | 20230926 | 120800 | 491707935 | 2880 | 2880 | 2885 | 2880 | 2920 |
| 435 | 20230926 | 120700 | 483298330 | 2885 | 2880 | 2885 | 2880 | 63 |
| 436 | 20230926 | 120600 | 483116610 | 2885 | 2885 | 2885 | 2880 | 3640 |
| 437 | 20230926 | 120500 | 472615215 | 2890 | 2890 | 2890 | 2890 | 101 |
| 438 | 20230926 | 120400 | 472323325 | 2895 | 2890 | 2895 | 2890 | 62 |
| 439 | 20230926 | 120300 | 472143895 | 2890 | 2890 | 2890 | 2890 | 20 |
| 440 | 20230926 | 120200 | 472086095 | 2895 | 2895 | 2895 | 2895 | 0 |
| 441 | 20230926 | 120100 | 472086095 | 2895 | 2885 | 2895 | 2885 | 633 |
| 442 | 20230926 | 120000 | 470258250 | 2895 | 2885 | 2895 | 2885 | 3941 |
| 443 | 20230926 | 115900 | 458888425 | 2885 | 2890 | 2895 | 2885 | 2720 |
| 444 | 20230926 | 115800 | 451027625 | 2890 | 2890 | 2890 | 2890 | 180 |
| 445 | 20230926 | 115700 | 450507425 | 2890 | 2890 | 2890 | 2890 | 93 |
| 446 | 20230926 | 115600 | 450238655 | 2890 | 2890 | 2890 | 2885 | 2125 |
| 447 | 20230926 | 115500 | 444097780 | 2895 | 2895 | 2895 | 2890 | 3641 |
| 448 | 20230926 | 115400 | 433572785 | 2890 | 2890 | 2890 | 2890 | 50 |
| 449 | 20230926 | 115300 | 433428285 | 2890 | 2895 | 2895 | 2890 | 1149 |
| 450 | 20230926 | 115200 | 430105725 | 2895 | 2895 | 2895 | 2890 | 440 |
| 451 | 20230926 | 115100 | 428832160 | 2895 | 2895 | 2895 | 2895 | 31 |
| 452 | 20230926 | 115000 | 428742415 | 2895 | 2895 | 2895 | 2890 | 59 |
| 453 | 20230926 | 114900 | 428571845 | 2895 | 2895 | 2895 | 2895 | 111 |
| 454 | 20230926 | 114800 | 428250500 | 2895 | 2895 | 2895 | 2890 | 1690 |
| 455 | 20230926 | 114700 | 423366385 | 2890 | 2895 | 2895 | 2890 | 696 |
| 456 | 20230926 | 114600 | 421354795 | 2895 | 2900 | 2900 | 2895 | 1105 |
| 457 | 20230926 | 114500 | 418155535 | 2900 | 2895 | 2900 | 2895 | 76 |
| 458 | 20230926 | 114400 | 417935510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 459 | 20230926 | 114300 | 417935510 | 2900 | 2900 | 2900 | 2900 | 19 |
| 460 | 20230926 | 114200 | 417880410 | 2905 | 2900 | 2905 | 2900 | 176 |
| 461 | 20230926 | 114100 | 417370005 | 2900 | 2900 | 2900 | 2900 | 1 |
| 462 | 20230926 | 114000 | 417367105 | 2895 | 2890 | 2905 | 2890 | 743 |
| 463 | 20230926 | 113900 | 415216025 | 2895 | 2905 | 2905 | 2895 | 4750 |
| 464 | 20230926 | 113800 | 401464520 | 2905 | 2895 | 2905 | 2895 | 21 |
| 465 | 20230926 | 113700 | 401403715 | 2900 | 2905 | 2905 | 2900 | 1296 |
| 466 | 20230926 | 113600 | 397645290 | 2905 | 2905 | 2910 | 2900 | 7691 |
| 467 | 20230926 | 113500 | 375338140 | 2905 | 2905 | 2905 | 2905 | 2439 |
| 468 | 20230926 | 113400 | 368252845 | 2910 | 2910 | 2910 | 2910 | 1874 |
| 469 | 20230926 | 113300 | 362799505 | 2910 | 2910 | 2910 | 2910 | 1 |
| 470 | 20230926 | 113200 | 362796595 | 2915 | 2915 | 2915 | 2910 | 150 |
| 471 | 20230926 | 113100 | 362360080 | 2915 | 2910 | 2915 | 2910 | 127 |
| 472 | 20230926 | 113000 | 361990505 | 2915 | 2910 | 2915 | 2910 | 448 |
| 473 | 20230926 | 112900 | 360686815 | 2910 | 2910 | 2915 | 2910 | 1581 |
| 474 | 20230926 | 112800 | 356086100 | 2910 | 2910 | 2910 | 2910 | 6447 |
| 475 | 20230926 | 112700 | 337325330 | 2915 | 2915 | 2915 | 2915 | 25 |
| 476 | 20230926 | 112600 | 337252455 | 2910 | 2915 | 2915 | 2910 | 149 |
| 477 | 20230926 | 112500 | 336818355 | 2910 | 2920 | 2920 | 2910 | 666 |
| 478 | 20230926 | 112400 | 334878405 | 2915 | 2915 | 2915 | 2915 | 0 |
| 479 | 20230926 | 112300 | 334878405 | 2915 | 2920 | 2920 | 2915 | 354 |
| 480 | 20230926 | 112200 | 333846465 | 2920 | 2920 | 2920 | 2920 | 8 |
| 481 | 20230926 | 112100 | 333823105 | 2920 | 2915 | 2920 | 2915 | 548 |
| 482 | 20230926 | 112000 | 332225680 | 2920 | 2920 | 2920 | 2920 | 0 |
| 483 | 20230926 | 111900 | 332225680 | 2920 | 2915 | 2920 | 2915 | 48 |
| 484 | 20230926 | 111800 | 332085755 | 2915 | 2915 | 2915 | 2915 | 596 |
| 485 | 20230926 | 111700 | 330348415 | 2915 | 2915 | 2915 | 2915 | 50 |
| 486 | 20230926 | 111600 | 330202665 | 2915 | 2915 | 2915 | 2915 | 299 |
| 487 | 20230926 | 111500 | 329331080 | 2910 | 2915 | 2915 | 2910 | 717 |
| 488 | 20230926 | 111400 | 327243310 | 2915 | 2915 | 2915 | 2915 | 756 |
| 489 | 20230926 | 111300 | 325039570 | 2920 | 2920 | 2920 | 2920 | 106 |
| 490 | 20230926 | 111200 | 324730050 | 2925 | 2925 | 2925 | 2915 | 5302 |
| 491 | 20230926 | 111100 | 309256095 | 2930 | 2930 | 2930 | 2930 | 1 |
| 492 | 20230926 | 111000 | 309253165 | 2925 | 2930 | 2930 | 2925 | 77 |
| 493 | 20230926 | 110900 | 309027915 | 2925 | 2925 | 2925 | 2925 | 8 |
| 494 | 20230926 | 110800 | 309004515 | 2925 | 2930 | 2930 | 2925 | 217 |
| 495 | 20230926 | 110700 | 308368940 | 2930 | 2930 | 2930 | 2930 | 8 |
| 496 | 20230926 | 110600 | 308345500 | 2930 | 2935 | 2935 | 2930 | 22 |
| 497 | 20230926 | 110500 | 308281030 | 2935 | 2925 | 2935 | 2925 | 53 |
| 498 | 20230926 | 110400 | 308125985 | 2935 | 2935 | 2935 | 2935 | 0 |
| 499 | 20230926 | 110300 | 308125985 | 2935 | 2925 | 2935 | 2925 | 1400 |
| 500 | 20230926 | 110200 | 304017855 | 2925 | 2930 | 2930 | 2925 | 45 |
| 501 | 20230926 | 110100 | 303886030 | 2925 | 2930 | 2930 | 2925 | 83 |
| 502 | 20230926 | 110000 | 303643240 | 2930 | 2925 | 2930 | 2925 | 31 |
| 503 | 20230926 | 105900 | 303552510 | 2925 | 2930 | 2930 | 2925 | 1733 |
| 504 | 20230926 | 105800 | 298474955 | 2935 | 2925 | 2935 | 2925 | 22 |
| 505 | 20230926 | 105700 | 298410595 | 2925 | 2925 | 2925 | 2920 | 91 |
| 506 | 20230926 | 105600 | 298144845 | 2925 | 2925 | 2925 | 2920 | 139 |
| 507 | 20230926 | 105500 | 297738940 | 2925 | 2930 | 2930 | 2925 | 581 |
| 508 | 20230926 | 105400 | 296036780 | 2930 | 2925 | 2930 | 2925 | 283 |
| 509 | 20230926 | 105300 | 295208990 | 2930 | 2925 | 2930 | 2925 | 146 |
| 510 | 20230926 | 105200 | 294781440 | 2925 | 2935 | 2935 | 2925 | 27 |
| 511 | 20230926 | 105100 | 294702455 | 2925 | 2930 | 2930 | 2925 | 622 |
| 512 | 20230926 | 105000 | 292883100 | 2935 | 2925 | 2935 | 2925 | 100 |
| 513 | 20230926 | 104900 | 292590510 | 2925 | 2925 | 2925 | 2925 | 3 |
| 514 | 20230926 | 104800 | 292581735 | 2925 | 2930 | 2930 | 2925 | 36 |
| 515 | 20230926 | 104700 | 292476275 | 2930 | 2925 | 2930 | 2925 | 62 |
| 516 | 20230926 | 104600 | 292294880 | 2925 | 2925 | 2925 | 2925 | 13 |
| 517 | 20230926 | 104500 | 292256855 | 2925 | 2925 | 2930 | 2925 | 103 |
| 518 | 20230926 | 104400 | 291955575 | 2930 | 2930 | 2930 | 2930 | 253 |
| 519 | 20230926 | 104300 | 291214285 | 2930 | 2930 | 2930 | 2925 | 825 |
| 520 | 20230926 | 104200 | 288797135 | 2930 | 2935 | 2935 | 2930 | 1366 |
| 521 | 20230926 | 104100 | 284789595 | 2935 | 2935 | 2935 | 2935 | 47 |
| 522 | 20230926 | 104000 | 284651650 | 2935 | 2935 | 2935 | 2935 | 1931 |
| 523 | 20230926 | 103900 | 278984165 | 2935 | 2935 | 2935 | 2930 | 148 |
| 524 | 20230926 | 103800 | 278550155 | 2935 | 2935 | 2935 | 2935 | 15 |
| 525 | 20230926 | 103700 | 278506130 | 2940 | 2925 | 2940 | 2925 | 677 |
| 526 | 20230926 | 103600 | 276522070 | 2925 | 2925 | 2930 | 2925 | 85 |
| 527 | 20230926 | 103500 | 276273345 | 2925 | 2925 | 2925 | 2925 | 47 |
| 528 | 20230926 | 103400 | 276135870 | 2930 | 2930 | 2930 | 2930 | 5 |
| 529 | 20230926 | 103300 | 276121220 | 2930 | 2920 | 2930 | 2920 | 1121 |
| 530 | 20230926 | 103200 | 272842890 | 2915 | 2920 | 2920 | 2915 | 4107 |
| 531 | 20230926 | 103100 | 260870160 | 2915 | 2930 | 2930 | 2915 | 540 |
| 532 | 20230926 | 103000 | 259295315 | 2925 | 2920 | 2925 | 2915 | 4149 |
| 533 | 20230926 | 102900 | 247187265 | 2920 | 2930 | 2930 | 2920 | 6 |
| 534 | 20230926 | 102800 | 247169735 | 2925 | 2925 | 2925 | 2925 | 433 |
| 535 | 20230926 | 102700 | 245903210 | 2925 | 2925 | 2925 | 2920 | 1971 |
| 536 | 20230926 | 102600 | 240144185 | 2920 | 2920 | 2920 | 2920 | 2 |
| 537 | 20230926 | 102500 | 240138345 | 2920 | 2920 | 2920 | 2920 | 117 |
| 538 | 20230926 | 102400 | 239796705 | 2920 | 2920 | 2920 | 2920 | 22 |
| 539 | 20230926 | 102300 | 239732465 | 2915 | 2915 | 2915 | 2915 | 140 |
| 540 | 20230926 | 102200 | 239324365 | 2925 | 2920 | 2925 | 2915 | 7352 |
| 541 | 20230926 | 102100 | 217872880 | 2920 | 2925 | 2925 | 2920 | 67 |
| 542 | 20230926 | 102000 | 217677140 | 2925 | 2920 | 2925 | 2920 | 801 |
| 543 | 20230926 | 101900 | 215338215 | 2920 | 2925 | 2925 | 2920 | 88 |
| 544 | 20230926 | 101800 | 215081050 | 2925 | 2920 | 2925 | 2920 | 96 |
| 545 | 20230926 | 101700 | 214800715 | 2925 | 2920 | 2925 | 2920 | 2 |
| 546 | 20230926 | 101600 | 214794870 | 2930 | 2930 | 2930 | 2930 | 0 |
| 547 | 20230926 | 101500 | 214794870 | 2930 | 2930 | 2930 | 2930 | 4 |
| 548 | 20230926 | 101400 | 214783150 | 2920 | 2925 | 2925 | 2920 | 90 |
| 549 | 20230926 | 101300 | 214520345 | 2925 | 2925 | 2925 | 2925 | 0 |
| 550 | 20230926 | 101200 | 214520345 | 2925 | 2925 | 2925 | 2925 | 57 |
| 551 | 20230926 | 101100 | 214353620 | 2925 | 2925 | 2925 | 2925 | 2 |
| 552 | 20230926 | 101000 | 214347770 | 2920 | 2920 | 2920 | 2920 | 47 |
| 553 | 20230926 | 100900 | 214210530 | 2915 | 2925 | 2925 | 2915 | 505 |
| 554 | 20230926 | 100800 | 212737735 | 2920 | 2920 | 2920 | 2920 | 1300 |
| 555 | 20230926 | 100700 | 208941735 | 2920 | 2920 | 2925 | 2920 | 362 |
| 556 | 20230926 | 100600 | 207884460 | 2930 | 2930 | 2930 | 2930 | 271 |
| 557 | 20230926 | 100500 | 207090430 | 2930 | 2925 | 2930 | 2920 | 448 |
| 558 | 20230926 | 100400 | 205781215 | 2925 | 2925 | 2925 | 2920 | 2629 |
| 559 | 20230926 | 100300 | 198094515 | 2925 | 2925 | 2925 | 2915 | 2522 |
| 560 | 20230926 | 100200 | 190729640 | 2925 | 2925 | 2925 | 2925 | 45 |
| 561 | 20230926 | 100100 | 190598015 | 2920 | 2925 | 2925 | 2920 | 1847 |
| 562 | 20230926 | 100000 | 185202090 | 2925 | 2925 | 2925 | 2920 | 63 |
| 563 | 20230926 | 095900 | 185017865 | 2920 | 2920 | 2925 | 2920 | 194 |
| 564 | 20230926 | 095800 | 184451380 | 2920 | 2920 | 2920 | 2920 | 2 |
| 565 | 20230926 | 095700 | 184445540 | 2915 | 2920 | 2925 | 2915 | 2267 |
| 566 | 20230926 | 095600 | 177829390 | 2925 | 2920 | 2925 | 2920 | 99 |
| 567 | 20230926 | 095500 | 177540295 | 2920 | 2925 | 2925 | 2920 | 1169 |
| 568 | 20230926 | 095400 | 174124720 | 2925 | 2925 | 2925 | 2925 | 86 |
| 569 | 20230926 | 095300 | 173873170 | 2930 | 2925 | 2930 | 2925 | 633 |
| 570 | 20230926 | 095200 | 172021640 | 2925 | 2925 | 2925 | 2920 | 391 |
| 571 | 20230926 | 095100 | 170878370 | 2925 | 2925 | 2925 | 2925 | 3 |
| 572 | 20230926 | 095000 | 170869595 | 2925 | 2925 | 2925 | 2925 | 10 |
| 573 | 20230926 | 094900 | 170840345 | 2920 | 2920 | 2920 | 2920 | 17 |
| 574 | 20230926 | 094800 | 170790705 | 2920 | 2925 | 2925 | 2920 | 485 |
| 575 | 20230926 | 094700 | 169374335 | 2925 | 2920 | 2925 | 2920 | 96 |
| 576 | 20230926 | 094600 | 169093780 | 2920 | 2930 | 2930 | 2920 | 282 |
| 577 | 20230926 | 094500 | 168270300 | 2930 | 2920 | 2930 | 2920 | 170 |
| 578 | 20230926 | 094400 | 167773890 | 2920 | 2925 | 2925 | 2920 | 1808 |
| 579 | 20230926 | 094300 | 162486405 | 2925 | 2930 | 2930 | 2925 | 84 |
| 580 | 20230926 | 094200 | 162240645 | 2925 | 2925 | 2930 | 2925 | 1683 |
| 581 | 20230926 | 094100 | 157314640 | 2930 | 2935 | 2940 | 2925 | 1816 |
| 582 | 20230926 | 094000 | 151994400 | 2930 | 2945 | 2945 | 2930 | 731 |
| 583 | 20230926 | 093900 | 149851840 | 2945 | 2935 | 2950 | 2930 | 1088 |
| 584 | 20230926 | 093800 | 146659030 | 2935 | 2940 | 2940 | 2935 | 1887 |
| 585 | 20230926 | 093700 | 141113645 | 2940 | 2945 | 2945 | 2940 | 605 |
| 586 | 20230926 | 093600 | 139334920 | 2950 | 2955 | 2955 | 2950 | 14 |
| 587 | 20230926 | 093500 | 139293615 | 2955 | 2955 | 2955 | 2955 | 1 |
| 588 | 20230926 | 093400 | 139290660 | 2955 | 2950 | 2955 | 2950 | 165 |
| 589 | 20230926 | 093300 | 138803905 | 2950 | 2955 | 2955 | 2950 | 139 |
| 590 | 20230926 | 093200 | 138393215 | 2960 | 2965 | 2965 | 2960 | 226 |
| 591 | 20230926 | 093100 | 137724235 | 2960 | 2960 | 2960 | 2960 | 80 |
| 592 | 20230926 | 093000 | 137487435 | 2965 | 2960 | 2965 | 2960 | 720 |
| 593 | 20230926 | 092900 | 135356230 | 2960 | 2955 | 2960 | 2955 | 172 |
| 594 | 20230926 | 092800 | 134847470 | 2955 | 2960 | 2960 | 2955 | 161 |
| 595 | 20230926 | 092700 | 134371615 | 2960 | 2955 | 2960 | 2955 | 2482 |
| 596 | 20230926 | 092600 | 127026755 | 2955 | 2955 | 2955 | 2950 | 77 |
| 597 | 20230926 | 092500 | 126799250 | 2955 | 2955 | 2955 | 2955 | 2 |
| 598 | 20230926 | 092400 | 126793340 | 2960 | 2960 | 2960 | 2915 | 9864 |
| 599 | 20230926 | 092300 | 97886620 | 2960 | 2965 | 2965 | 2960 | 396 |
| 600 | 20230926 | 092200 | 96714420 | 2960 | 2955 | 2965 | 2950 | 1704 |
| 601 | 20230926 | 092100 | 91684345 | 2960 | 2965 | 2965 | 2955 | 155 |
| 602 | 20230926 | 092000 | 91226255 | 2970 | 2955 | 2970 | 2955 | 446 |
| 603 | 20230926 | 091900 | 89906915 | 2955 | 2960 | 2960 | 2955 | 299 |
| 604 | 20230926 | 091800 | 89022110 | 2960 | 2960 | 2960 | 2955 | 144 |
| 605 | 20230926 | 091700 | 88596105 | 2960 | 2960 | 2960 | 2960 | 281 |
| 606 | 20230926 | 091600 | 87764345 | 2960 | 2960 | 2960 | 2960 | 51 |
| 607 | 20230926 | 091500 | 87613385 | 2960 | 2965 | 2970 | 2960 | 27 |
| 608 | 20230926 | 091400 | 87533450 | 2960 | 2960 | 2960 | 2960 | 47 |
| 609 | 20230926 | 091300 | 87394330 | 2960 | 2965 | 2965 | 2960 | 674 |
| 610 | 20230926 | 091200 | 85399035 | 2960 | 2965 | 2970 | 2960 | 1558 |
| 611 | 20230926 | 091100 | 80779885 | 2965 | 2975 | 2975 | 2965 | 236 |
| 612 | 20230926 | 091000 | 80079785 | 2975 | 2975 | 2980 | 2975 | 46 |
| 613 | 20230926 | 090900 | 79942925 | 2980 | 2975 | 2980 | 2965 | 260 |
| 614 | 20230926 | 090800 | 79171430 | 2980 | 2980 | 2980 | 2980 | 152 |
| 615 | 20230926 | 090700 | 78718470 | 2980 | 2965 | 2980 | 2960 | 4035 |
| 616 | 20230926 | 090600 | 66714095 | 2955 | 2955 | 2955 | 2955 | 1 |
| 617 | 20230926 | 090500 | 66711140 | 2950 | 2965 | 2965 | 2950 | 1322 |
| 618 | 20230926 | 090400 | 62799780 | 2975 | 2980 | 2980 | 2965 | 2201 |
| 619 | 20230926 | 090300 | 56254170 | 2980 | 2970 | 2985 | 2970 | 3582 |
| 620 | 20230926 | 090200 | 45592025 | 2965 | 2960 | 2965 | 2950 | 2420 |
| 621 | 20230926 | 090100 | 38429145 | 2965 | 2950 | 2970 | 2950 | 5663 |
| 622 | 20230926 | 090000 | 21688025 | 2950 | 2930 | 2950 | 2930 | 7055 |