28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 2933 |
| 3 | 20230926 | 182900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230926 | 182800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230926 | 182700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230926 | 182600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230926 | 182500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230926 | 182400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230926 | 182300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230926 | 182200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230926 | 182100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230926 | 182000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230926 | 181900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230926 | 181800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230926 | 181700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230926 | 181600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230926 | 181500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230926 | 181400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230926 | 181300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230926 | 181200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230926 | 181100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230926 | 181000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230926 | 180900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230926 | 180800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230926 | 180700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230926 | 180600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230926 | 180500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230926 | 180400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230926 | 180300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230926 | 180200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230926 | 180100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230926 | 180000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 2933 |
| 33 | 20230926 | 175900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230926 | 175800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230926 | 175700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230926 | 175600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230926 | 175500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230926 | 175400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230926 | 175300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230926 | 175200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230926 | 175100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230926 | 175000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230926 | 174900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230926 | 174800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230926 | 174700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230926 | 174600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230926 | 174500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230926 | 174400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230926 | 174300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230926 | 174200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230926 | 174100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230926 | 174000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230926 | 173900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230926 | 173800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230926 | 173700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230926 | 173600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230926 | 173500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230926 | 173400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230926 | 173300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230926 | 173200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230926 | 173100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230926 | 173000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 2933 |
| 63 | 20230926 | 172900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230926 | 172800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230926 | 172700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230926 | 172600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230926 | 172500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230926 | 172400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230926 | 172300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230926 | 172200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230926 | 172100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230926 | 172000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230926 | 171900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230926 | 171800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230926 | 171700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230926 | 171600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230926 | 171500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230926 | 171400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230926 | 171300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230926 | 171200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230926 | 171100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230926 | 171000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230926 | 170900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230926 | 170800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230926 | 170700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230926 | 170600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230926 | 170500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230926 | 170400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230926 | 170300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230926 | 170200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230926 | 170100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230926 | 170000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 2933 |
| 93 | 20230926 | 165900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230926 | 165800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230926 | 165700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230926 | 165600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230926 | 165500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230926 | 165400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230926 | 165300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230926 | 165200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230926 | 165100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230926 | 165000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230926 | 164900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230926 | 164800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230926 | 164700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230926 | 164600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230926 | 164500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230926 | 164400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230926 | 164300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230926 | 164200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230926 | 164100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230926 | 164000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230926 | 163900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230926 | 163800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230926 | 163700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230926 | 163600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230926 | 163500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230926 | 163400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230926 | 163300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230926 | 163200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230926 | 163100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230926 | 163000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 2933 |
| 123 | 20230926 | 162900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230926 | 162800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230926 | 162700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230926 | 162600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230926 | 162500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230926 | 162400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230926 | 162300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230926 | 162200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230926 | 162100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230926 | 162000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230926 | 161900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230926 | 161800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230926 | 161700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230926 | 161600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230926 | 161500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230926 | 161400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230926 | 161300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230926 | 161200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230926 | 161100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230926 | 161000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230926 | 160900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230926 | 160800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230926 | 160700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230926 | 160600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230926 | 160500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230926 | 160400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230926 | 160300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230926 | 160200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230926 | 160100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230926 | 160000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 2933 |
| 153 | 20230926 | 155900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230926 | 155800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230926 | 155700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230926 | 155600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230926 | 155500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230926 | 155400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230926 | 155300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230926 | 155200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230926 | 155100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230926 | 155000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230926 | 154900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230926 | 154800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230926 | 154700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230926 | 154600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230926 | 154500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230926 | 154400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230926 | 154300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230926 | 154200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230926 | 154100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230926 | 154000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230926 | 153900 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230926 | 153800 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230926 | 153700 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230926 | 153600 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230926 | 153500 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230926 | 153400 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230926 | 153300 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230926 | 153200 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230926 | 153100 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230926 | 153000 | 1803839485 | 4390 | 4390 | 4390 | 4390 | 5866 |
| 183 | 20230926 | 152900 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20230926 | 152800 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20230926 | 152700 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20230926 | 152600 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20230926 | 152500 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20230926 | 152400 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20230926 | 152300 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20230926 | 152200 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20230926 | 152100 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20230926 | 152000 | 1790963615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20230926 | 151900 | 1790963615 | 4425 | 4430 | 4435 | 4425 | 322 |
| 194 | 20230926 | 151800 | 1789536335 | 4425 | 4430 | 4430 | 4425 | 461 |
| 195 | 20230926 | 151700 | 1787494350 | 4430 | 4430 | 4435 | 4425 | 5373 |
| 196 | 20230926 | 151600 | 1763673570 | 4425 | 4425 | 4430 | 4425 | 1811 |
| 197 | 20230926 | 151500 | 1755659520 | 4420 | 4425 | 4425 | 4420 | 2362 |
| 198 | 20230926 | 151400 | 1745217670 | 4425 | 4425 | 4430 | 4425 | 481 |
| 199 | 20230926 | 151300 | 1743087195 | 4425 | 4425 | 4425 | 4425 | 209 |
| 200 | 20230926 | 151200 | 1742162370 | 4425 | 4425 | 4425 | 4425 | 126 |
| 201 | 20230926 | 151100 | 1741604820 | 4425 | 4425 | 4425 | 4425 | 452 |
| 202 | 20230926 | 151000 | 1739604720 | 4420 | 4425 | 4425 | 4420 | 582 |
| 203 | 20230926 | 150900 | 1737031820 | 4425 | 4425 | 4425 | 4425 | 321 |
| 204 | 20230926 | 150800 | 1735611395 | 4425 | 4425 | 4425 | 4425 | 106 |
| 205 | 20230926 | 150700 | 1735142345 | 4425 | 4425 | 4430 | 4425 | 3282 |
| 206 | 20230926 | 150600 | 1720617025 | 4425 | 4420 | 4425 | 4420 | 323 |
| 207 | 20230926 | 150500 | 1719187920 | 4420 | 4420 | 4420 | 4420 | 146 |
| 208 | 20230926 | 150400 | 1718542600 | 4420 | 4420 | 4420 | 4415 | 300 |
| 209 | 20230926 | 150300 | 1717216850 | 4420 | 4420 | 4420 | 4420 | 580 |
| 210 | 20230926 | 150200 | 1714653250 | 4420 | 4420 | 4420 | 4420 | 293 |
| 211 | 20230926 | 150100 | 1713358190 | 4420 | 4415 | 4420 | 4415 | 103 |
| 212 | 20230926 | 150000 | 1712902935 | 4415 | 4420 | 4420 | 4415 | 3 |
| 213 | 20230926 | 145900 | 1712889680 | 4410 | 4410 | 4410 | 4410 | 1471 |
| 214 | 20230926 | 145800 | 1706402570 | 4415 | 4415 | 4415 | 4415 | 1217 |
| 215 | 20230926 | 145700 | 1701029515 | 4410 | 4405 | 4410 | 4405 | 5241 |
| 216 | 20230926 | 145600 | 1677930415 | 4405 | 4405 | 4405 | 4405 | 199 |
| 217 | 20230926 | 145500 | 1677053820 | 4405 | 4405 | 4405 | 4405 | 189 |
| 218 | 20230926 | 145400 | 1676221275 | 4405 | 4405 | 4405 | 4400 | 297 |
| 219 | 20230926 | 145300 | 1674913010 | 4405 | 4405 | 4405 | 4405 | 188 |
| 220 | 20230926 | 145200 | 1674084870 | 4405 | 4395 | 4405 | 4395 | 511 |
| 221 | 20230926 | 145100 | 1671835030 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20230926 | 145000 | 1671835030 | 4400 | 4400 | 4400 | 4400 | 210 |
| 223 | 20230926 | 144900 | 1670911030 | 4400 | 4400 | 4400 | 4400 | 191 |
| 224 | 20230926 | 144800 | 1670070630 | 4400 | 4400 | 4400 | 4400 | 503 |
| 225 | 20230926 | 144700 | 1667857430 | 4400 | 4400 | 4400 | 4400 | 600 |
| 226 | 20230926 | 144600 | 1665217430 | 4400 | 4400 | 4400 | 4400 | 185 |
| 227 | 20230926 | 144500 | 1664403430 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20230926 | 144400 | 1664403430 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20230926 | 144300 | 1664403430 | 4395 | 4395 | 4395 | 4395 | 2544 |
| 230 | 20230926 | 144200 | 1653222550 | 4395 | 4395 | 4395 | 4395 | 4660 |
| 231 | 20230926 | 144100 | 1632741850 | 4395 | 4395 | 4395 | 4395 | 35 |
| 232 | 20230926 | 144000 | 1632588025 | 4395 | 4395 | 4395 | 4395 | 100 |
| 233 | 20230926 | 143900 | 1632148525 | 4400 | 4400 | 4400 | 4400 | 140 |
| 234 | 20230926 | 143800 | 1631532525 | 4400 | 4395 | 4400 | 4395 | 211 |
| 235 | 20230926 | 143700 | 1630604455 | 4400 | 4400 | 4400 | 4400 | 843 |
| 236 | 20230926 | 143600 | 1626895255 | 4400 | 4400 | 4400 | 4400 | 65 |
| 237 | 20230926 | 143500 | 1626609255 | 4390 | 4390 | 4390 | 4390 | 4 |
| 238 | 20230926 | 143400 | 1626591695 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20230926 | 143300 | 1626591695 | 4390 | 4390 | 4390 | 4390 | 1 |
| 240 | 20230926 | 143200 | 1626587305 | 4400 | 4400 | 4400 | 4400 | 10 |
| 241 | 20230926 | 143100 | 1626543305 | 4395 | 4395 | 4395 | 4395 | 82 |
| 242 | 20230926 | 143000 | 1626182915 | 4390 | 4390 | 4390 | 4390 | 0 |
| 243 | 20230926 | 142900 | 1626182915 | 4390 | 4390 | 4390 | 4390 | 20 |
| 244 | 20230926 | 142800 | 1626095115 | 4385 | 4395 | 4395 | 4385 | 3810 |
| 245 | 20230926 | 142700 | 1609377895 | 4395 | 4400 | 4400 | 4395 | 7389 |
| 246 | 20230926 | 142600 | 1576903215 | 4395 | 4395 | 4395 | 4395 | 1 |
| 247 | 20230926 | 142500 | 1576898820 | 4395 | 4395 | 4395 | 4395 | 37 |
| 248 | 20230926 | 142400 | 1576736205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 249 | 20230926 | 142300 | 1576736205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 250 | 20230926 | 142200 | 1576736205 | 4395 | 4395 | 4395 | 4395 | 300 |
| 251 | 20230926 | 142100 | 1575417705 | 4400 | 4400 | 4400 | 4400 | 38 |
| 252 | 20230926 | 142000 | 1575250505 | 4400 | 4400 | 4400 | 4400 | 36 |
| 253 | 20230926 | 141900 | 1575092105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20230926 | 141800 | 1575092105 | 4400 | 4400 | 4400 | 4400 | 279 |
| 255 | 20230926 | 141700 | 1573864505 | 4400 | 4400 | 4400 | 4400 | 6 |
| 256 | 20230926 | 141600 | 1573838105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20230926 | 141500 | 1573838105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20230926 | 141400 | 1573838105 | 4400 | 4400 | 4400 | 4400 | 1 |
| 259 | 20230926 | 141300 | 1573833705 | 4400 | 4400 | 4400 | 4400 | 107 |
| 260 | 20230926 | 141200 | 1573362905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20230926 | 141100 | 1573362905 | 4400 | 4400 | 4400 | 4400 | 85 |
| 262 | 20230926 | 141000 | 1572988905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20230926 | 140900 | 1572988905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20230926 | 140800 | 1572988905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20230926 | 140700 | 1572988905 | 4400 | 4400 | 4400 | 4400 | 30 |
| 266 | 20230926 | 140600 | 1572856905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 267 | 20230926 | 140500 | 1572856905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 268 | 20230926 | 140400 | 1572856905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 269 | 20230926 | 140300 | 1572856905 | 4395 | 4390 | 4400 | 4390 | 3906 |
| 270 | 20230926 | 140200 | 1555706130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 271 | 20230926 | 140100 | 1555706130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 272 | 20230926 | 140000 | 1555706130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 273 | 20230926 | 135900 | 1555706130 | 4390 | 4390 | 4390 | 4390 | 2 |
| 274 | 20230926 | 135800 | 1555697350 | 4390 | 4390 | 4390 | 4390 | 0 |
| 275 | 20230926 | 135700 | 1555697350 | 4390 | 4390 | 4390 | 4390 | 0 |
| 276 | 20230926 | 135600 | 1555697350 | 4390 | 4385 | 4390 | 4385 | 79 |
| 277 | 20230926 | 135500 | 1555350545 | 4380 | 4380 | 4380 | 4380 | 6322 |
| 278 | 20230926 | 135400 | 1527660185 | 4375 | 4375 | 4375 | 4375 | 4865 |
| 279 | 20230926 | 135300 | 1506375810 | 4370 | 4375 | 4375 | 4370 | 67 |
| 280 | 20230926 | 135200 | 1506082920 | 4375 | 4375 | 4375 | 4375 | 0 |
| 281 | 20230926 | 135100 | 1506082920 | 4375 | 4375 | 4375 | 4375 | 200 |
| 282 | 20230926 | 135000 | 1505207920 | 4375 | 4375 | 4375 | 4375 | 0 |
| 283 | 20230926 | 134900 | 1505207920 | 4375 | 4375 | 4375 | 4375 | 5 |
| 284 | 20230926 | 134800 | 1505186045 | 4375 | 4375 | 4375 | 4375 | 201 |
| 285 | 20230926 | 134700 | 1504306670 | 4375 | 4375 | 4375 | 4375 | 929 |
| 286 | 20230926 | 134600 | 1500242295 | 4375 | 4375 | 4375 | 4375 | 619 |
| 287 | 20230926 | 134500 | 1497534170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 288 | 20230926 | 134400 | 1497534170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 289 | 20230926 | 134300 | 1497534170 | 4370 | 4370 | 4370 | 4370 | 3 |
| 290 | 20230926 | 134200 | 1497521060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 291 | 20230926 | 134100 | 1497521060 | 4375 | 4375 | 4375 | 4375 | 11323 |
| 292 | 20230926 | 134000 | 1447982935 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20230926 | 133900 | 1447982935 | 4375 | 4375 | 4375 | 4375 | 0 |
| 294 | 20230926 | 133800 | 1447982935 | 4375 | 4375 | 4375 | 4375 | 0 |
| 295 | 20230926 | 133700 | 1447982935 | 4375 | 4380 | 4380 | 4375 | 437 |
| 296 | 20230926 | 133600 | 1446069085 | 4380 | 4385 | 4385 | 4380 | 2498 |
| 297 | 20230926 | 133500 | 1435125035 | 4385 | 4385 | 4385 | 4385 | 0 |
| 298 | 20230926 | 133400 | 1435125035 | 4385 | 4390 | 4390 | 4385 | 912 |
| 299 | 20230926 | 133300 | 1431125475 | 4385 | 4385 | 4385 | 4385 | 195 |
| 300 | 20230926 | 133200 | 1430270400 | 4380 | 4380 | 4380 | 4380 | 10 |
| 301 | 20230926 | 133100 | 1430226600 | 4380 | 4380 | 4380 | 4380 | 4447 |
| 302 | 20230926 | 133000 | 1410748740 | 4380 | 4380 | 4380 | 4380 | 0 |
| 303 | 20230926 | 132900 | 1410748740 | 4380 | 4380 | 4380 | 4380 | 10 |
| 304 | 20230926 | 132800 | 1410704940 | 4380 | 4380 | 4380 | 4380 | 0 |
| 305 | 20230926 | 132700 | 1410704940 | 4380 | 4375 | 4380 | 4375 | 7435 |
| 306 | 20230926 | 132600 | 1378142140 | 4375 | 4375 | 4375 | 4375 | 0 |
| 307 | 20230926 | 132500 | 1378142140 | 4375 | 4375 | 4375 | 4375 | 2 |
| 308 | 20230926 | 132400 | 1378133390 | 4375 | 4375 | 4380 | 4375 | 73 |
| 309 | 20230926 | 132300 | 1377813665 | 4375 | 4375 | 4375 | 4375 | 1 |
| 310 | 20230926 | 132200 | 1377809290 | 4375 | 4375 | 4375 | 4375 | 31 |
| 311 | 20230926 | 132100 | 1377673665 | 4375 | 4375 | 4375 | 4375 | 5 |
| 312 | 20230926 | 132000 | 1377651790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 313 | 20230926 | 131900 | 1377651790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 314 | 20230926 | 131800 | 1377651790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 315 | 20230926 | 131700 | 1377651790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 316 | 20230926 | 131600 | 1377651790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20230926 | 131500 | 1377651790 | 4375 | 4375 | 4375 | 4375 | 31 |
| 318 | 20230926 | 131400 | 1377516165 | 4375 | 4375 | 4375 | 4375 | 60 |
| 319 | 20230926 | 131300 | 1377253665 | 4375 | 4375 | 4380 | 4375 | 1567 |
| 320 | 20230926 | 131200 | 1370392705 | 4380 | 4380 | 4380 | 4380 | 10 |
| 321 | 20230926 | 131100 | 1370348905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20230926 | 131000 | 1370348905 | 4375 | 4375 | 4375 | 4375 | 209 |
| 323 | 20230926 | 130900 | 1369434530 | 4375 | 4375 | 4375 | 4375 | 0 |
| 324 | 20230926 | 130800 | 1369434530 | 4375 | 4375 | 4375 | 4375 | 0 |
| 325 | 20230926 | 130700 | 1369434530 | 4375 | 4375 | 4375 | 4375 | 0 |
| 326 | 20230926 | 130600 | 1369434530 | 4375 | 4375 | 4375 | 4375 | 1182 |
| 327 | 20230926 | 130500 | 1364263280 | 4375 | 4375 | 4375 | 4370 | 1510 |
| 328 | 20230926 | 130400 | 1357660300 | 4375 | 4375 | 4375 | 4375 | 0 |
| 329 | 20230926 | 130300 | 1357660300 | 4375 | 4375 | 4375 | 4375 | 1983 |
| 330 | 20230926 | 130200 | 1348984675 | 4380 | 4375 | 4380 | 4375 | 166 |
| 331 | 20230926 | 130100 | 1348258395 | 4380 | 4380 | 4380 | 4380 | 1 |
| 332 | 20230926 | 130000 | 1348254015 | 4375 | 4380 | 4380 | 4375 | 7050 |
| 333 | 20230926 | 125900 | 1317398230 | 4380 | 4380 | 4380 | 4380 | 15 |
| 334 | 20230926 | 125800 | 1317332530 | 4380 | 4380 | 4380 | 4380 | 20 |
| 335 | 20230926 | 125700 | 1317244930 | 4385 | 4385 | 4385 | 4385 | 0 |
| 336 | 20230926 | 125600 | 1317244930 | 4385 | 4385 | 4385 | 4385 | 0 |
| 337 | 20230926 | 125500 | 1317244930 | 4385 | 4385 | 4385 | 4385 | 1783 |
| 338 | 20230926 | 125400 | 1309426475 | 4390 | 4390 | 4390 | 4390 | 0 |
| 339 | 20230926 | 125300 | 1309426475 | 4390 | 4390 | 4390 | 4390 | 314 |
| 340 | 20230926 | 125200 | 1308048015 | 4385 | 4385 | 4385 | 4385 | 4542 |
| 341 | 20230926 | 125100 | 1288131345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 342 | 20230926 | 125000 | 1288131345 | 4385 | 4385 | 4385 | 4385 | 85 |
| 343 | 20230926 | 124900 | 1287758620 | 4380 | 4380 | 4380 | 4380 | 15 |
| 344 | 20230926 | 124800 | 1287692920 | 4380 | 4375 | 4380 | 4375 | 229 |
| 345 | 20230926 | 124700 | 1286691035 | 4380 | 4380 | 4380 | 4380 | 0 |
| 346 | 20230926 | 124600 | 1286691035 | 4380 | 4380 | 4380 | 4380 | 0 |
| 347 | 20230926 | 124500 | 1286691035 | 4380 | 4375 | 4380 | 4375 | 151 |
| 348 | 20230926 | 124400 | 1286029660 | 4380 | 4380 | 4380 | 4380 | 100 |
| 349 | 20230926 | 124300 | 1285591660 | 4380 | 4380 | 4380 | 4380 | 1 |
| 350 | 20230926 | 124200 | 1285587280 | 4380 | 4385 | 4385 | 4380 | 440 |
| 351 | 20230926 | 124100 | 1283660055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 352 | 20230926 | 124000 | 1283660055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 353 | 20230926 | 123900 | 1283660055 | 4380 | 4385 | 4385 | 4380 | 5777 |
| 354 | 20230926 | 123800 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 355 | 20230926 | 123700 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 356 | 20230926 | 123600 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 357 | 20230926 | 123500 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 358 | 20230926 | 123400 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 359 | 20230926 | 123300 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 360 | 20230926 | 123200 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 361 | 20230926 | 123100 | 1258354295 | 4385 | 4385 | 4385 | 4385 | 5327 |
| 362 | 20230926 | 123000 | 1234995400 | 4390 | 4390 | 4390 | 4390 | 0 |
| 363 | 20230926 | 122900 | 1234995400 | 4390 | 4390 | 4390 | 4390 | 2077 |
| 364 | 20230926 | 122800 | 1225877370 | 4385 | 4385 | 4385 | 4385 | 10 |
| 365 | 20230926 | 122700 | 1225833520 | 4390 | 4390 | 4390 | 4390 | 0 |
| 366 | 20230926 | 122600 | 1225833520 | 4390 | 4390 | 4390 | 4390 | 94 |
| 367 | 20230926 | 122500 | 1225420860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 368 | 20230926 | 122400 | 1225420860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 369 | 20230926 | 122300 | 1225420860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 370 | 20230926 | 122200 | 1225420860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 371 | 20230926 | 122100 | 1225420860 | 4390 | 4390 | 4390 | 4390 | 2 |
| 372 | 20230926 | 122000 | 1225412080 | 4385 | 4385 | 4385 | 4385 | 0 |
| 373 | 20230926 | 121900 | 1225412080 | 4385 | 4385 | 4385 | 4385 | 6 |
| 374 | 20230926 | 121800 | 1225385770 | 4385 | 4385 | 4385 | 4385 | 1500 |
| 375 | 20230926 | 121700 | 1218808270 | 4385 | 4385 | 4385 | 4385 | 590 |
| 376 | 20230926 | 121600 | 1216221120 | 4385 | 4385 | 4385 | 4385 | 301 |
| 377 | 20230926 | 121500 | 1214901235 | 4385 | 4385 | 4385 | 4385 | 0 |
| 378 | 20230926 | 121400 | 1214901235 | 4385 | 4385 | 4385 | 4385 | 41 |
| 379 | 20230926 | 121300 | 1214721450 | 4385 | 4385 | 4385 | 4385 | 0 |
| 380 | 20230926 | 121200 | 1214721450 | 4385 | 4385 | 4385 | 4385 | 3300 |
| 381 | 20230926 | 121100 | 1200250950 | 4385 | 4385 | 4385 | 4385 | 0 |
| 382 | 20230926 | 121000 | 1200250950 | 4385 | 4385 | 4385 | 4385 | 0 |
| 383 | 20230926 | 120900 | 1200250950 | 4385 | 4385 | 4385 | 4385 | 10 |
| 384 | 20230926 | 120800 | 1200207100 | 4385 | 4385 | 4385 | 4385 | 0 |
| 385 | 20230926 | 120700 | 1200207100 | 4385 | 4385 | 4385 | 4385 | 0 |
| 386 | 20230926 | 120600 | 1200207100 | 4385 | 4385 | 4385 | 4385 | 0 |
| 387 | 20230926 | 120500 | 1200207100 | 4385 | 4385 | 4385 | 4385 | 2009 |
| 388 | 20230926 | 120400 | 1191397635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 389 | 20230926 | 120300 | 1191397635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 390 | 20230926 | 120200 | 1191397635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 391 | 20230926 | 120100 | 1191397635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 392 | 20230926 | 120000 | 1191397635 | 4390 | 4390 | 4390 | 4390 | 22 |
| 393 | 20230926 | 115900 | 1191301055 | 4385 | 4385 | 4385 | 4385 | 501 |
| 394 | 20230926 | 115800 | 1189104170 | 4385 | 4385 | 4385 | 4385 | 0 |
| 395 | 20230926 | 115700 | 1189104170 | 4385 | 4385 | 4385 | 4385 | 0 |
| 396 | 20230926 | 115600 | 1189104170 | 4385 | 4385 | 4385 | 4385 | 1879 |
| 397 | 20230926 | 115500 | 1180864755 | 4385 | 4385 | 4385 | 4385 | 150 |
| 398 | 20230926 | 115400 | 1180207005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 399 | 20230926 | 115300 | 1180207005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 400 | 20230926 | 115200 | 1180207005 | 4385 | 4390 | 4390 | 4385 | 457 |
| 401 | 20230926 | 115100 | 1178202275 | 4385 | 4385 | 4385 | 4385 | 0 |
| 402 | 20230926 | 115000 | 1178202275 | 4385 | 4385 | 4385 | 4385 | 0 |
| 403 | 20230926 | 114900 | 1178202275 | 4385 | 4390 | 4390 | 4385 | 1905 |
| 404 | 20230926 | 114800 | 1169848290 | 4390 | 4390 | 4390 | 4390 | 4693 |
| 405 | 20230926 | 114700 | 1149246020 | 4390 | 4395 | 4395 | 4390 | 3851 |
| 406 | 20230926 | 114600 | 1132324985 | 4400 | 4400 | 4400 | 4400 | 0 |
| 407 | 20230926 | 114500 | 1132324985 | 4400 | 4400 | 4400 | 4400 | 2954 |
| 408 | 20230926 | 114400 | 1119327385 | 4405 | 4405 | 4405 | 4405 | 0 |
| 409 | 20230926 | 114300 | 1119327385 | 4405 | 4405 | 4405 | 4405 | 0 |
| 410 | 20230926 | 114200 | 1119327385 | 4405 | 4415 | 4415 | 4405 | 719 |
| 411 | 20230926 | 114100 | 1116157855 | 4415 | 4400 | 4415 | 4400 | 1472 |
| 412 | 20230926 | 114000 | 1109663685 | 4400 | 4400 | 4400 | 4400 | 0 |
| 413 | 20230926 | 113900 | 1109663685 | 4400 | 4400 | 4400 | 4400 | 0 |
| 414 | 20230926 | 113800 | 1109663685 | 4400 | 4400 | 4400 | 4400 | 0 |
| 415 | 20230926 | 113700 | 1109663685 | 4400 | 4400 | 4400 | 4400 | 0 |
| 416 | 20230926 | 113600 | 1109663685 | 4400 | 4400 | 4400 | 4400 | 0 |
| 417 | 20230926 | 113500 | 1109663685 | 4400 | 4400 | 4400 | 4400 | 100 |
| 418 | 20230926 | 113400 | 1109223685 | 4405 | 4405 | 4405 | 4405 | 21 |
| 419 | 20230926 | 113300 | 1109131180 | 4400 | 4400 | 4400 | 4390 | 1184 |
| 420 | 20230926 | 113200 | 1103929085 | 4395 | 4390 | 4395 | 4390 | 2585 |
| 421 | 20230926 | 113100 | 1092580510 | 4395 | 4395 | 4395 | 4395 | 638 |
| 422 | 20230926 | 113000 | 1089776500 | 4395 | 4390 | 4395 | 4390 | 1000 |
| 423 | 20230926 | 112900 | 1085384480 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20230926 | 112800 | 1085384480 | 4390 | 4390 | 4390 | 4390 | 405 |
| 425 | 20230926 | 112700 | 1083606530 | 4390 | 4390 | 4390 | 4390 | 957 |
| 426 | 20230926 | 112600 | 1079405300 | 4370 | 4390 | 4390 | 4365 | 64817 |
| 427 | 20230926 | 112500 | 796033365 | 4400 | 4400 | 4400 | 4400 | 0 |
| 428 | 20230926 | 112400 | 796033365 | 4400 | 4390 | 4400 | 4390 | 4920 |
| 429 | 20230926 | 112300 | 774422100 | 4390 | 4395 | 4395 | 4390 | 4171 |
| 430 | 20230926 | 112200 | 756106975 | 4400 | 4400 | 4400 | 4400 | 1930 |
| 431 | 20230926 | 112100 | 747614975 | 4400 | 4405 | 4405 | 4400 | 725 |
| 432 | 20230926 | 112000 | 744421975 | 4400 | 4400 | 4400 | 4400 | 1 |
| 433 | 20230926 | 111900 | 744417575 | 4400 | 4405 | 4405 | 4400 | 2137 |
| 434 | 20230926 | 111800 | 735014090 | 4400 | 4400 | 4400 | 4400 | 20 |
| 435 | 20230926 | 111700 | 734926090 | 4405 | 4405 | 4405 | 4405 | 0 |
| 436 | 20230926 | 111600 | 734926090 | 4405 | 4405 | 4405 | 4405 | 0 |
| 437 | 20230926 | 111500 | 734926090 | 4405 | 4405 | 4405 | 4405 | 167 |
| 438 | 20230926 | 111400 | 734190455 | 4400 | 4400 | 4400 | 4400 | 0 |
| 439 | 20230926 | 111300 | 734190455 | 4400 | 4405 | 4405 | 4400 | 552 |
| 440 | 20230926 | 111200 | 731761605 | 4400 | 4400 | 4400 | 4400 | 58 |
| 441 | 20230926 | 111100 | 731506405 | 4400 | 4400 | 4400 | 4400 | 479 |
| 442 | 20230926 | 111000 | 729398805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 443 | 20230926 | 110900 | 729398805 | 4400 | 4390 | 4405 | 4390 | 19211 |
| 444 | 20230926 | 110800 | 644807610 | 4390 | 4400 | 4400 | 4390 | 5000 |
| 445 | 20230926 | 110700 | 622849610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 446 | 20230926 | 110600 | 622849610 | 4400 | 4400 | 4400 | 4400 | 2050 |
| 447 | 20230926 | 110500 | 613829610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 448 | 20230926 | 110400 | 613829610 | 4400 | 4405 | 4405 | 4400 | 401 |
| 449 | 20230926 | 110300 | 612063215 | 4405 | 4405 | 4405 | 4405 | 23 |
| 450 | 20230926 | 110200 | 611961900 | 4400 | 4400 | 4400 | 4400 | 1 |
| 451 | 20230926 | 110100 | 611957500 | 4400 | 4400 | 4400 | 4400 | 1900 |
| 452 | 20230926 | 110000 | 603597500 | 4405 | 4405 | 4405 | 4405 | 0 |
| 453 | 20230926 | 105900 | 603597500 | 4405 | 4405 | 4405 | 4405 | 2 |
| 454 | 20230926 | 105800 | 603588690 | 4405 | 4405 | 4405 | 4405 | 0 |
| 455 | 20230926 | 105700 | 603588690 | 4405 | 4405 | 4405 | 4405 | 0 |
| 456 | 20230926 | 105600 | 603588690 | 4405 | 4405 | 4405 | 4405 | 0 |
| 457 | 20230926 | 105500 | 603588690 | 4405 | 4405 | 4405 | 4405 | 0 |
| 458 | 20230926 | 105400 | 603588690 | 4405 | 4410 | 4410 | 4405 | 2523 |
| 459 | 20230926 | 105300 | 592468285 | 4410 | 4410 | 4410 | 4410 | 325 |
| 460 | 20230926 | 105200 | 591035035 | 4410 | 4410 | 4410 | 4410 | 1 |
| 461 | 20230926 | 105100 | 591030625 | 4410 | 4410 | 4410 | 4410 | 1671 |
| 462 | 20230926 | 105000 | 583661515 | 4410 | 4410 | 4410 | 4410 | 100 |
| 463 | 20230926 | 104900 | 583220515 | 4415 | 4415 | 4415 | 4415 | 0 |
| 464 | 20230926 | 104800 | 583220515 | 4415 | 4415 | 4415 | 4415 | 67 |
| 465 | 20230926 | 104700 | 582924710 | 4415 | 4415 | 4415 | 4415 | 0 |
| 466 | 20230926 | 104600 | 582924710 | 4415 | 4415 | 4415 | 4415 | 0 |
| 467 | 20230926 | 104500 | 582924710 | 4415 | 4415 | 4415 | 4415 | 0 |
| 468 | 20230926 | 104400 | 582924710 | 4415 | 4415 | 4415 | 4415 | 5370 |
| 469 | 20230926 | 104300 | 559216160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 470 | 20230926 | 104200 | 559216160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 471 | 20230926 | 104100 | 559216160 | 4415 | 4415 | 4415 | 4415 | 350 |
| 472 | 20230926 | 104000 | 557670910 | 4415 | 4415 | 4415 | 4415 | 0 |
| 473 | 20230926 | 103900 | 557670910 | 4415 | 4420 | 4420 | 4415 | 28 |
| 474 | 20230926 | 103800 | 557547200 | 4420 | 4420 | 4420 | 4420 | 324 |
| 475 | 20230926 | 103700 | 556115120 | 4420 | 4420 | 4420 | 4415 | 4337 |
| 476 | 20230926 | 103600 | 536948545 | 4415 | 4415 | 4415 | 4415 | 110 |
| 477 | 20230926 | 103500 | 536462895 | 4415 | 4415 | 4415 | 4415 | 0 |
| 478 | 20230926 | 103400 | 536462895 | 4415 | 4415 | 4415 | 4415 | 0 |
| 479 | 20230926 | 103300 | 536462895 | 4415 | 4410 | 4415 | 4410 | 268 |
| 480 | 20230926 | 103200 | 535280910 | 4405 | 4405 | 4405 | 4405 | 25 |
| 481 | 20230926 | 103100 | 535170785 | 4410 | 4395 | 4410 | 4395 | 1923 |
| 482 | 20230926 | 103000 | 526700295 | 4395 | 4400 | 4400 | 4395 | 1739 |
| 483 | 20230926 | 102900 | 519057340 | 4395 | 4405 | 4405 | 4395 | 4688 |
| 484 | 20230926 | 102800 | 498445630 | 4400 | 4395 | 4400 | 4395 | 1104 |
| 485 | 20230926 | 102700 | 493588400 | 4400 | 4400 | 4400 | 4400 | 321 |
| 486 | 20230926 | 102600 | 492176000 | 4400 | 4395 | 4400 | 4395 | 6 |
| 487 | 20230926 | 102500 | 492149605 | 4395 | 4400 | 4400 | 4395 | 687 |
| 488 | 20230926 | 102400 | 489127435 | 4400 | 4400 | 4400 | 4400 | 297 |
| 489 | 20230926 | 102300 | 487820635 | 4400 | 4400 | 4400 | 4400 | 100 |
| 490 | 20230926 | 102200 | 487380635 | 4400 | 4400 | 4400 | 4400 | 1382 |
| 491 | 20230926 | 102100 | 481299835 | 4400 | 4400 | 4400 | 4400 | 0 |
| 492 | 20230926 | 102000 | 481299835 | 4400 | 4410 | 4410 | 4400 | 262 |
| 493 | 20230926 | 101900 | 480146935 | 4400 | 4400 | 4400 | 4400 | 5 |
| 494 | 20230926 | 101800 | 480124935 | 4400 | 4395 | 4400 | 4395 | 4802 |
| 495 | 20230926 | 101700 | 459019900 | 4395 | 4390 | 4395 | 4390 | 40 |
| 496 | 20230926 | 101600 | 458844250 | 4390 | 4395 | 4395 | 4390 | 3024 |
| 497 | 20230926 | 101500 | 445563315 | 4395 | 4400 | 4400 | 4395 | 4071 |
| 498 | 20230926 | 101400 | 427669730 | 4400 | 4400 | 4400 | 4400 | 1203 |
| 499 | 20230926 | 101300 | 422376530 | 4400 | 4400 | 4400 | 4400 | 0 |
| 500 | 20230926 | 101200 | 422376530 | 4400 | 4400 | 4400 | 4400 | 1 |
| 501 | 20230926 | 101100 | 422372130 | 4400 | 4400 | 4400 | 4400 | 893 |
| 502 | 20230926 | 101000 | 418442930 | 4395 | 4395 | 4395 | 4395 | 0 |
| 503 | 20230926 | 100900 | 418442930 | 4395 | 4400 | 4400 | 4395 | 2056 |
| 504 | 20230926 | 100800 | 409397095 | 4395 | 4395 | 4395 | 4395 | 8 |
| 505 | 20230926 | 100700 | 409361935 | 4395 | 4405 | 4405 | 4395 | 2281 |
| 506 | 20230926 | 100600 | 399327370 | 4405 | 4400 | 4405 | 4400 | 658 |
| 507 | 20230926 | 100500 | 396431065 | 4400 | 4400 | 4400 | 4400 | 1072 |
| 508 | 20230926 | 100400 | 391714265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 509 | 20230926 | 100300 | 391714265 | 4405 | 4405 | 4405 | 4400 | 2001 |
| 510 | 20230926 | 100200 | 382909645 | 4405 | 4410 | 4410 | 4405 | 2506 |
| 511 | 20230926 | 100100 | 371870580 | 4405 | 4405 | 4405 | 4405 | 3 |
| 512 | 20230926 | 100000 | 371857365 | 4405 | 4410 | 4410 | 4405 | 20 |
| 513 | 20230926 | 095900 | 371769215 | 4410 | 4410 | 4410 | 4410 | 1424 |
| 514 | 20230926 | 095800 | 365489375 | 4420 | 4385 | 4420 | 4385 | 1148 |
| 515 | 20230926 | 095700 | 360446210 | 4385 | 4405 | 4405 | 4380 | 9193 |
| 516 | 20230926 | 095600 | 320128245 | 4400 | 4410 | 4410 | 4400 | 10335 |
| 517 | 20230926 | 095500 | 274647120 | 4410 | 4405 | 4410 | 4405 | 3510 |
| 518 | 20230926 | 095400 | 259175270 | 4405 | 4410 | 4415 | 4405 | 2343 |
| 519 | 20230926 | 095300 | 248842155 | 4410 | 4405 | 4410 | 4405 | 1452 |
| 520 | 20230926 | 095200 | 242442505 | 4410 | 4415 | 4415 | 4405 | 2083 |
| 521 | 20230926 | 095100 | 233254530 | 4420 | 4420 | 4420 | 4420 | 540 |
| 522 | 20230926 | 095000 | 230867730 | 4420 | 4420 | 4420 | 4420 | 1001 |
| 523 | 20230926 | 094900 | 226443310 | 4420 | 4440 | 4440 | 4420 | 2428 |
| 524 | 20230926 | 094800 | 215678835 | 4440 | 4440 | 4440 | 4440 | 101 |
| 525 | 20230926 | 094700 | 215230395 | 4440 | 4440 | 4440 | 4440 | 0 |
| 526 | 20230926 | 094600 | 215230395 | 4440 | 4440 | 4440 | 4440 | 0 |
| 527 | 20230926 | 094500 | 215230395 | 4440 | 4430 | 4440 | 4425 | 3069 |
| 528 | 20230926 | 094400 | 201640190 | 4445 | 4435 | 4445 | 4435 | 2349 |
| 529 | 20230926 | 094300 | 191221915 | 4430 | 4435 | 4435 | 4430 | 2935 |
| 530 | 20230926 | 094200 | 178217565 | 4435 | 4445 | 4445 | 4435 | 4147 |
| 531 | 20230926 | 094100 | 159822155 | 4445 | 4445 | 4445 | 4445 | 1116 |
| 532 | 20230926 | 094000 | 154861535 | 4445 | 4450 | 4450 | 4445 | 697 |
| 533 | 20230926 | 093900 | 151761135 | 4455 | 4455 | 4455 | 4455 | 1147 |
| 534 | 20230926 | 093800 | 146651250 | 4455 | 4455 | 4455 | 4455 | 100 |
| 535 | 20230926 | 093700 | 146205750 | 4460 | 4460 | 4460 | 4460 | 2 |
| 536 | 20230926 | 093600 | 146196830 | 4455 | 4460 | 4460 | 4455 | 101 |
| 537 | 20230926 | 093500 | 145746865 | 4460 | 4460 | 4460 | 4455 | 377 |
| 538 | 20230926 | 093400 | 144066030 | 4460 | 4465 | 4465 | 4460 | 1891 |
| 539 | 20230926 | 093300 | 135626715 | 4465 | 4475 | 4475 | 4465 | 16 |
| 540 | 20230926 | 093200 | 135555225 | 4475 | 4475 | 4475 | 4475 | 0 |
| 541 | 20230926 | 093100 | 135555225 | 4475 | 4475 | 4475 | 4475 | 6 |
| 542 | 20230926 | 093000 | 135528375 | 4465 | 4475 | 4475 | 4460 | 9632 |
| 543 | 20230926 | 092900 | 92545025 | 4470 | 4470 | 4470 | 4470 | 228 |
| 544 | 20230926 | 092800 | 91525865 | 4470 | 4470 | 4470 | 4470 | 1374 |
| 545 | 20230926 | 092700 | 85384085 | 4475 | 4475 | 4475 | 4475 | 247 |
| 546 | 20230926 | 092600 | 84278760 | 4470 | 4470 | 4470 | 4470 | 10 |
| 547 | 20230926 | 092500 | 84234060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 548 | 20230926 | 092400 | 84234060 | 4470 | 4470 | 4470 | 4470 | 152 |
| 549 | 20230926 | 092300 | 83554620 | 4470 | 4470 | 4470 | 4470 | 164 |
| 550 | 20230926 | 092200 | 82821540 | 4465 | 4465 | 4465 | 4465 | 284 |
| 551 | 20230926 | 092100 | 81553480 | 4465 | 4470 | 4485 | 4465 | 361 |
| 552 | 20230926 | 092000 | 79938215 | 4470 | 4470 | 4470 | 4470 | 179 |
| 553 | 20230926 | 091900 | 79138085 | 4465 | 4450 | 4475 | 4450 | 5540 |
| 554 | 20230926 | 091800 | 54438780 | 4450 | 4450 | 4455 | 4450 | 1669 |
| 555 | 20230926 | 091700 | 47011705 | 4460 | 4460 | 4460 | 4460 | 135 |
| 556 | 20230926 | 091600 | 46409605 | 4460 | 4460 | 4460 | 4460 | 0 |
| 557 | 20230926 | 091500 | 46409605 | 4460 | 4455 | 4460 | 4455 | 323 |
| 558 | 20230926 | 091400 | 44970585 | 4460 | 4460 | 4460 | 4460 | 525 |
| 559 | 20230926 | 091300 | 42629085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 560 | 20230926 | 091200 | 42629085 | 4460 | 4460 | 4460 | 4460 | 12 |
| 561 | 20230926 | 091100 | 42575565 | 4460 | 4450 | 4460 | 4450 | 457 |
| 562 | 20230926 | 091000 | 40541780 | 4450 | 4440 | 4450 | 4440 | 2571 |
| 563 | 20230926 | 090900 | 29123875 | 4440 | 4445 | 4445 | 4440 | 401 |
| 564 | 20230926 | 090800 | 27341440 | 4445 | 4455 | 4455 | 4445 | 3423 |
| 565 | 20230926 | 090700 | 12108440 | 4455 | 4465 | 4470 | 4455 | 186 |
| 566 | 20230926 | 090600 | 11278225 | 4460 | 4465 | 4465 | 4460 | 102 |
| 567 | 20230926 | 090500 | 10822805 | 4470 | 4470 | 4470 | 4470 | 4 |
| 568 | 20230926 | 090400 | 10804925 | 4470 | 4470 | 4470 | 4470 | 10 |
| 569 | 20230926 | 090300 | 10760225 | 4470 | 4475 | 4480 | 4470 | 298 |
| 570 | 20230926 | 090200 | 9426975 | 4475 | 4475 | 4475 | 4475 | 28 |
| 571 | 20230926 | 090100 | 9301675 | 4475 | 4475 | 4485 | 4475 | 545 |
| 572 | 20230926 | 090000 | 6858890 | 4475 | 4460 | 4490 | 4460 | 1537 |