30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 3 | 20230927 | 192300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 4 | 20230927 | 192200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 5 | 20230927 | 192100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 6 | 20230927 | 192000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 7 | 20230927 | 191900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 8 | 20230927 | 191800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 9 | 20230927 | 191700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 10 | 20230927 | 191600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 11 | 20230927 | 191500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 12 | 20230927 | 191400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 13 | 20230927 | 191300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 14 | 20230927 | 191200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 15 | 20230927 | 191100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 16 | 20230927 | 191000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 17 | 20230927 | 190900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 18 | 20230927 | 190800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 19 | 20230927 | 190700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 20 | 20230927 | 190600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 21 | 20230927 | 190500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 22 | 20230927 | 190400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 23 | 20230927 | 190300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 24 | 20230927 | 190200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 25 | 20230927 | 190100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 26 | 20230927 | 190000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 27 | 20230927 | 185900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 28 | 20230927 | 185800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 29 | 20230927 | 185700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 30 | 20230927 | 185600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 31 | 20230927 | 185500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 32 | 20230927 | 185400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 33 | 20230927 | 185300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 34 | 20230927 | 185200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 35 | 20230927 | 185100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 36 | 20230927 | 185000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 37 | 20230927 | 184900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 38 | 20230927 | 184800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 39 | 20230927 | 184700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 40 | 20230927 | 184600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 41 | 20230927 | 184500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 42 | 20230927 | 184400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 43 | 20230927 | 184300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 44 | 20230927 | 184200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 45 | 20230927 | 184100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 46 | 20230927 | 184000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 47 | 20230927 | 183900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 48 | 20230927 | 183800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 49 | 20230927 | 183700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 50 | 20230927 | 183600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 51 | 20230927 | 183500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 52 | 20230927 | 183400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 53 | 20230927 | 183300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 54 | 20230927 | 183200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 55 | 20230927 | 183100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 56 | 20230927 | 183000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 57 | 20230927 | 182900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 58 | 20230927 | 182800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 59 | 20230927 | 182700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 60 | 20230927 | 182600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 61 | 20230927 | 182500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 62 | 20230927 | 182400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 63 | 20230927 | 182300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 64 | 20230927 | 182200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 65 | 20230927 | 182100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 66 | 20230927 | 182000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 67 | 20230927 | 181900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 68 | 20230927 | 181800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 69 | 20230927 | 181700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 70 | 20230927 | 181600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 71 | 20230927 | 181500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 72 | 20230927 | 181400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 73 | 20230927 | 181300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 74 | 20230927 | 181200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 75 | 20230927 | 181100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 76 | 20230927 | 181000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 77 | 20230927 | 180900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 78 | 20230927 | 180800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 79 | 20230927 | 180700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 80 | 20230927 | 180600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 81 | 20230927 | 180500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 82 | 20230927 | 180400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 83 | 20230927 | 180300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 84 | 20230927 | 180200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 85 | 20230927 | 180100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 86 | 20230927 | 180000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 87 | 20230927 | 175900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 88 | 20230927 | 175800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 89 | 20230927 | 175700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 90 | 20230927 | 175600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 91 | 20230927 | 175500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 92 | 20230927 | 175400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 93 | 20230927 | 175300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 94 | 20230927 | 175200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 95 | 20230927 | 175100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 96 | 20230927 | 175000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 97 | 20230927 | 174900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 98 | 20230927 | 174800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 99 | 20230927 | 174700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 100 | 20230927 | 174600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 101 | 20230927 | 174500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 102 | 20230927 | 174400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 103 | 20230927 | 174300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 104 | 20230927 | 174200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 105 | 20230927 | 174100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 106 | 20230927 | 174000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 107 | 20230927 | 173900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 108 | 20230927 | 173800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 109 | 20230927 | 173700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 110 | 20230927 | 173600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 111 | 20230927 | 173500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 112 | 20230927 | 173400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 113 | 20230927 | 173300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 114 | 20230927 | 173200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 115 | 20230927 | 173100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 116 | 20230927 | 173000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 117 | 20230927 | 172900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 118 | 20230927 | 172800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 119 | 20230927 | 172700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 120 | 20230927 | 172600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 121 | 20230927 | 172500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 122 | 20230927 | 172400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 123 | 20230927 | 172300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 124 | 20230927 | 172200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 125 | 20230927 | 172100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 126 | 20230927 | 172000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 127 | 20230927 | 171900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 128 | 20230927 | 171800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 129 | 20230927 | 171700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 130 | 20230927 | 171600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 131 | 20230927 | 171500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 132 | 20230927 | 171400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 133 | 20230927 | 171300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 134 | 20230927 | 171200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 135 | 20230927 | 171100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 136 | 20230927 | 171000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 137 | 20230927 | 170900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 138 | 20230927 | 170800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 139 | 20230927 | 170700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 140 | 20230927 | 170600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 141 | 20230927 | 170500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 142 | 20230927 | 170400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 143 | 20230927 | 170300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 144 | 20230927 | 170200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 145 | 20230927 | 170100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 146 | 20230927 | 170000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 147 | 20230927 | 165900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 148 | 20230927 | 165800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 149 | 20230927 | 165700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 150 | 20230927 | 165600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 151 | 20230927 | 165500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 152 | 20230927 | 165400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 153 | 20230927 | 165300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 154 | 20230927 | 165200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 155 | 20230927 | 165100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 156 | 20230927 | 165000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 157 | 20230927 | 164900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 158 | 20230927 | 164800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 159 | 20230927 | 164700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 160 | 20230927 | 164600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 161 | 20230927 | 164500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 162 | 20230927 | 164400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 163 | 20230927 | 164300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 164 | 20230927 | 164200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 165 | 20230927 | 164100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 166 | 20230927 | 164000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 167 | 20230927 | 163900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 168 | 20230927 | 163800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 169 | 20230927 | 163700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 170 | 20230927 | 163600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 171 | 20230927 | 163500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 172 | 20230927 | 163400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 173 | 20230927 | 163300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 174 | 20230927 | 163200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 175 | 20230927 | 163100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 176 | 20230927 | 163000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 177 | 20230927 | 162900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 178 | 20230927 | 162800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 179 | 20230927 | 162700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 180 | 20230927 | 162600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 181 | 20230927 | 162500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 182 | 20230927 | 162400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 183 | 20230927 | 162300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 184 | 20230927 | 162200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 185 | 20230927 | 162100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 186 | 20230927 | 162000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 187 | 20230927 | 161900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 188 | 20230927 | 161800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 189 | 20230927 | 161700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 190 | 20230927 | 161600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 191 | 20230927 | 161500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 192 | 20230927 | 161400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 193 | 20230927 | 161300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 194 | 20230927 | 161200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 195 | 20230927 | 161100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 196 | 20230927 | 161000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 197 | 20230927 | 160900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 198 | 20230927 | 160800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 199 | 20230927 | 160700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 200 | 20230927 | 160600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 201 | 20230927 | 160500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 202 | 20230927 | 160400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 203 | 20230927 | 160300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 204 | 20230927 | 160200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 205 | 20230927 | 160100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 206 | 20230927 | 160000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 207 | 20230927 | 155900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 208 | 20230927 | 155800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 209 | 20230927 | 155700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 210 | 20230927 | 155600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 211 | 20230927 | 155500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 212 | 20230927 | 155400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 213 | 20230927 | 155300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 214 | 20230927 | 155200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 215 | 20230927 | 155100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 216 | 20230927 | 155000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 217 | 20230927 | 154900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 218 | 20230927 | 154800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 219 | 20230927 | 154700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 220 | 20230927 | 154600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 221 | 20230927 | 154500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 222 | 20230927 | 154400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 223 | 20230927 | 154300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 224 | 20230927 | 154200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 225 | 20230927 | 154100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 226 | 20230927 | 154000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 227 | 20230927 | 153900 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 228 | 20230927 | 153800 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 229 | 20230927 | 153700 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 230 | 20230927 | 153600 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 231 | 20230927 | 153500 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 232 | 20230927 | 153400 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 233 | 20230927 | 153300 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 234 | 20230927 | 153200 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 235 | 20230927 | 153100 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 0 |
| 236 | 20230927 | 153000 | 1033420670 | 3190 | 3190 | 3190 | 3190 | 7759 |
| 237 | 20230927 | 152900 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 238 | 20230927 | 152800 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 239 | 20230927 | 152700 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 240 | 20230927 | 152600 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 241 | 20230927 | 152500 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 242 | 20230927 | 152400 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 243 | 20230927 | 152300 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 244 | 20230927 | 152200 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 245 | 20230927 | 152100 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 246 | 20230927 | 152000 | 1008669460 | 3180 | 3180 | 3180 | 3180 | 0 |
| 247 | 20230927 | 151900 | 1008669460 | 3180 | 3185 | 3185 | 3180 | 855 |
| 248 | 20230927 | 151800 | 1005949350 | 3185 | 3175 | 3185 | 3165 | 8284 |
| 249 | 20230927 | 151700 | 979663350 | 3180 | 3185 | 3185 | 3180 | 1245 |
| 250 | 20230927 | 151600 | 975703700 | 3180 | 3185 | 3185 | 3180 | 1278 |
| 251 | 20230927 | 151500 | 971639270 | 3185 | 3190 | 3190 | 3185 | 1100 |
| 252 | 20230927 | 151400 | 968135605 | 3190 | 3190 | 3190 | 3190 | 156 |
| 253 | 20230927 | 151300 | 967637965 | 3185 | 3195 | 3195 | 3185 | 17 |
| 254 | 20230927 | 151200 | 967583810 | 3195 | 3185 | 3195 | 3185 | 1260 |
| 255 | 20230927 | 151100 | 963570680 | 3195 | 3200 | 3200 | 3185 | 1451 |
| 256 | 20230927 | 151000 | 958940810 | 3195 | 3195 | 3195 | 3195 | 1190 |
| 257 | 20230927 | 150900 | 955138760 | 3195 | 3190 | 3195 | 3190 | 277 |
| 258 | 20230927 | 150800 | 954253845 | 3195 | 3190 | 3195 | 3190 | 407 |
| 259 | 20230927 | 150700 | 952955490 | 3185 | 3185 | 3190 | 3185 | 265 |
| 260 | 20230927 | 150600 | 952111445 | 3190 | 3185 | 3190 | 3185 | 123 |
| 261 | 20230927 | 150500 | 951719630 | 3185 | 3185 | 3185 | 3185 | 0 |
| 262 | 20230927 | 150400 | 951719630 | 3185 | 3170 | 3190 | 3170 | 6852 |
| 263 | 20230927 | 150300 | 929960895 | 3175 | 3175 | 3175 | 3175 | 8 |
| 264 | 20230927 | 150200 | 929935495 | 3185 | 3185 | 3185 | 3185 | 14 |
| 265 | 20230927 | 150100 | 929890905 | 3185 | 3185 | 3185 | 3185 | 0 |
| 266 | 20230927 | 150000 | 929890905 | 3185 | 3185 | 3185 | 3185 | 53 |
| 267 | 20230927 | 145900 | 929722100 | 3185 | 3185 | 3185 | 3185 | 314 |
| 268 | 20230927 | 145800 | 928722010 | 3185 | 3195 | 3195 | 3185 | 36 |
| 269 | 20230927 | 145700 | 928607010 | 3195 | 3190 | 3195 | 3185 | 413 |
| 270 | 20230927 | 145600 | 927291305 | 3200 | 3200 | 3200 | 3200 | 0 |
| 271 | 20230927 | 145500 | 927291305 | 3200 | 3190 | 3200 | 3180 | 4108 |
| 272 | 20230927 | 145400 | 914174350 | 3190 | 3180 | 3190 | 3180 | 3169 |
| 273 | 20230927 | 145300 | 904068340 | 3180 | 3180 | 3180 | 3180 | 746 |
| 274 | 20230927 | 145200 | 901696060 | 3185 | 3185 | 3185 | 3185 | 138 |
| 275 | 20230927 | 145100 | 901256530 | 3180 | 3165 | 3180 | 3165 | 4607 |
| 276 | 20230927 | 145000 | 886648290 | 3165 | 3170 | 3170 | 3165 | 2500 |
| 277 | 20230927 | 144900 | 878735775 | 3165 | 3165 | 3165 | 3165 | 0 |
| 278 | 20230927 | 144800 | 878735775 | 3165 | 3175 | 3175 | 3165 | 2001 |
| 279 | 20230927 | 144700 | 872402600 | 3175 | 3175 | 3175 | 3170 | 77 |
| 280 | 20230927 | 144600 | 872158475 | 3170 | 3165 | 3170 | 3165 | 1338 |
| 281 | 20230927 | 144500 | 867919015 | 3165 | 3165 | 3165 | 3165 | 2 |
| 282 | 20230927 | 144400 | 867912685 | 3170 | 3170 | 3170 | 3170 | 0 |
| 283 | 20230927 | 144300 | 867912685 | 3170 | 3170 | 3170 | 3170 | 0 |
| 284 | 20230927 | 144200 | 867912685 | 3170 | 3170 | 3170 | 3170 | 32 |
| 285 | 20230927 | 144100 | 867811245 | 3170 | 3155 | 3170 | 3155 | 3979 |
| 286 | 20230927 | 144000 | 855239480 | 3155 | 3155 | 3155 | 3155 | 0 |
| 287 | 20230927 | 143900 | 855239480 | 3155 | 3150 | 3155 | 3150 | 123 |
| 288 | 20230927 | 143800 | 854852020 | 3155 | 3145 | 3155 | 3145 | 19 |
| 289 | 20230927 | 143700 | 854792195 | 3145 | 3145 | 3145 | 3140 | 2509 |
| 290 | 20230927 | 143600 | 846911865 | 3160 | 3160 | 3160 | 3160 | 0 |
| 291 | 20230927 | 143500 | 846911865 | 3160 | 3160 | 3160 | 3160 | 0 |
| 292 | 20230927 | 143400 | 846911865 | 3160 | 3160 | 3160 | 3160 | 0 |
| 293 | 20230927 | 143300 | 846911865 | 3160 | 3160 | 3160 | 3160 | 639 |
| 294 | 20230927 | 143200 | 844892625 | 3150 | 3160 | 3160 | 3140 | 1335 |
| 295 | 20230927 | 143100 | 840699885 | 3145 | 3145 | 3145 | 3145 | 6 |
| 296 | 20230927 | 143000 | 840681015 | 3140 | 3160 | 3160 | 3140 | 1187 |
| 297 | 20230927 | 142900 | 836952235 | 3160 | 3160 | 3160 | 3145 | 1919 |
| 298 | 20230927 | 142800 | 830908970 | 3150 | 3160 | 3160 | 3150 | 475 |
| 299 | 20230927 | 142700 | 829410720 | 3165 | 3165 | 3165 | 3165 | 1 |
| 300 | 20230927 | 142600 | 829407555 | 3160 | 3160 | 3160 | 3160 | 1 |
| 301 | 20230927 | 142500 | 829404395 | 3170 | 3170 | 3170 | 3170 | 0 |
| 302 | 20230927 | 142400 | 829404395 | 3170 | 3155 | 3170 | 3150 | 914 |
| 303 | 20230927 | 142300 | 826523690 | 3170 | 3170 | 3170 | 3170 | 0 |
| 304 | 20230927 | 142200 | 826523690 | 3170 | 3170 | 3170 | 3170 | 0 |
| 305 | 20230927 | 142100 | 826523690 | 3170 | 3170 | 3170 | 3170 | 0 |
| 306 | 20230927 | 142000 | 826523690 | 3170 | 3170 | 3170 | 3170 | 0 |
| 307 | 20230927 | 141900 | 826523690 | 3170 | 3165 | 3170 | 3140 | 1038 |
| 308 | 20230927 | 141800 | 823257640 | 3170 | 3170 | 3170 | 3170 | 1 |
| 309 | 20230927 | 141700 | 823254470 | 3170 | 3170 | 3170 | 3170 | 872 |
| 310 | 20230927 | 141600 | 820490230 | 3175 | 3175 | 3175 | 3175 | 2 |
| 311 | 20230927 | 141500 | 820483880 | 3175 | 3170 | 3175 | 3170 | 99 |
| 312 | 20230927 | 141400 | 820170045 | 3170 | 3170 | 3170 | 3140 | 301 |
| 313 | 20230927 | 141300 | 819223690 | 3175 | 3175 | 3175 | 3175 | 1 |
| 314 | 20230927 | 141200 | 819220515 | 3175 | 3175 | 3175 | 3175 | 0 |
| 315 | 20230927 | 141100 | 819220515 | 3175 | 3165 | 3175 | 3145 | 9482 |
| 316 | 20230927 | 141000 | 789357565 | 3160 | 3160 | 3160 | 3160 | 31 |
| 317 | 20230927 | 140900 | 789259605 | 3160 | 3160 | 3160 | 3160 | 209 |
| 318 | 20230927 | 140800 | 788599165 | 3160 | 3170 | 3170 | 3160 | 876 |
| 319 | 20230927 | 140700 | 785828300 | 3170 | 3170 | 3170 | 3170 | 4 |
| 320 | 20230927 | 140600 | 785815620 | 3175 | 3175 | 3175 | 3175 | 2 |
| 321 | 20230927 | 140500 | 785809270 | 3165 | 3165 | 3165 | 3165 | 1 |
| 322 | 20230927 | 140400 | 785806105 | 3165 | 3170 | 3170 | 3165 | 689 |
| 323 | 20230927 | 140300 | 783625210 | 3175 | 3170 | 3175 | 3170 | 4 |
| 324 | 20230927 | 140200 | 783612525 | 3170 | 3170 | 3170 | 3170 | 20 |
| 325 | 20230927 | 140100 | 783549125 | 3170 | 3170 | 3170 | 3170 | 250 |
| 326 | 20230927 | 140000 | 782756625 | 3170 | 3170 | 3170 | 3170 | 3 |
| 327 | 20230927 | 135900 | 782747115 | 3175 | 3175 | 3175 | 3175 | 0 |
| 328 | 20230927 | 135800 | 782747115 | 3175 | 3175 | 3175 | 3175 | 550 |
| 329 | 20230927 | 135700 | 781000865 | 3180 | 3180 | 3180 | 3180 | 1 |
| 330 | 20230927 | 135600 | 780997685 | 3180 | 3180 | 3180 | 3180 | 1 |
| 331 | 20230927 | 135500 | 780994505 | 3180 | 3175 | 3180 | 3175 | 483 |
| 332 | 20230927 | 135400 | 779460755 | 3175 | 3175 | 3175 | 3175 | 200 |
| 333 | 20230927 | 135300 | 778825755 | 3175 | 3175 | 3175 | 3175 | 701 |
| 334 | 20230927 | 135200 | 776600080 | 3175 | 3180 | 3180 | 3175 | 284 |
| 335 | 20230927 | 135100 | 775698115 | 3180 | 3180 | 3180 | 3180 | 156 |
| 336 | 20230927 | 135000 | 775202035 | 3180 | 3180 | 3180 | 3180 | 500 |
| 337 | 20230927 | 134900 | 773612035 | 3180 | 3180 | 3180 | 3180 | 0 |
| 338 | 20230927 | 134800 | 773612035 | 3180 | 3180 | 3180 | 3180 | 946 |
| 339 | 20230927 | 134700 | 770603755 | 3180 | 3185 | 3185 | 3180 | 10 |
| 340 | 20230927 | 134600 | 770571950 | 3185 | 3185 | 3185 | 3185 | 313 |
| 341 | 20230927 | 134500 | 769575045 | 3185 | 3185 | 3185 | 3185 | 4 |
| 342 | 20230927 | 134400 | 769562305 | 3175 | 3160 | 3175 | 3160 | 3421 |
| 343 | 20230927 | 134300 | 758710735 | 3160 | 3170 | 3170 | 3160 | 545 |
| 344 | 20230927 | 134200 | 756985285 | 3170 | 3165 | 3170 | 3160 | 310 |
| 345 | 20230927 | 134100 | 756002650 | 3170 | 3170 | 3170 | 3170 | 624 |
| 346 | 20230927 | 134000 | 754024570 | 3175 | 3175 | 3175 | 3175 | 0 |
| 347 | 20230927 | 133900 | 754024570 | 3175 | 3175 | 3175 | 3175 | 10 |
| 348 | 20230927 | 133800 | 753992820 | 3180 | 3175 | 3180 | 3175 | 207 |
| 349 | 20230927 | 133700 | 753335590 | 3175 | 3180 | 3180 | 3175 | 539 |
| 350 | 20230927 | 133600 | 751624020 | 3185 | 3185 | 3185 | 3180 | 36 |
| 351 | 20230927 | 133500 | 751509510 | 3190 | 3180 | 3190 | 3180 | 102 |
| 352 | 20230927 | 133400 | 751185130 | 3180 | 3180 | 3180 | 3180 | 101 |
| 353 | 20230927 | 133300 | 750863950 | 3180 | 3180 | 3180 | 3180 | 131 |
| 354 | 20230927 | 133200 | 750447370 | 3180 | 3180 | 3180 | 3180 | 341 |
| 355 | 20230927 | 133100 | 749362990 | 3180 | 3180 | 3180 | 3180 | 1000 |
| 356 | 20230927 | 133000 | 746182990 | 3180 | 3190 | 3190 | 3180 | 1193 |
| 357 | 20230927 | 132900 | 742389120 | 3190 | 3190 | 3190 | 3190 | 154 |
| 358 | 20230927 | 132800 | 741897860 | 3180 | 3180 | 3180 | 3180 | 0 |
| 359 | 20230927 | 132700 | 741897860 | 3180 | 3185 | 3185 | 3180 | 55 |
| 360 | 20230927 | 132600 | 741722760 | 3190 | 3180 | 3190 | 3180 | 15 |
| 361 | 20230927 | 132500 | 741674990 | 3180 | 3180 | 3180 | 3180 | 243 |
| 362 | 20230927 | 132400 | 740902250 | 3180 | 3165 | 3180 | 3160 | 4381 |
| 363 | 20230927 | 132300 | 727056010 | 3165 | 3175 | 3175 | 3165 | 4771 |
| 364 | 20230927 | 132200 | 711951630 | 3170 | 3180 | 3185 | 3170 | 324 |
| 365 | 20230927 | 132100 | 710923025 | 3185 | 3175 | 3185 | 3160 | 2134 |
| 366 | 20230927 | 132000 | 704164145 | 3180 | 3175 | 3180 | 3165 | 20 |
| 367 | 20230927 | 131900 | 704100770 | 3180 | 3175 | 3180 | 3165 | 303 |
| 368 | 20230927 | 131800 | 703140175 | 3180 | 3180 | 3180 | 3180 | 77 |
| 369 | 20230927 | 131700 | 702895315 | 3180 | 3175 | 3180 | 3175 | 305 |
| 370 | 20230927 | 131600 | 701926935 | 3175 | 3175 | 3175 | 3175 | 20 |
| 371 | 20230927 | 131500 | 701863435 | 3175 | 3175 | 3175 | 3175 | 49 |
| 372 | 20230927 | 131400 | 701707860 | 3165 | 3165 | 3165 | 3165 | 600 |
| 373 | 20230927 | 131300 | 699808860 | 3165 | 3165 | 3165 | 3165 | 0 |
| 374 | 20230927 | 131200 | 699808860 | 3165 | 3185 | 3185 | 3165 | 579 |
| 375 | 20230927 | 131100 | 697973750 | 3170 | 3170 | 3170 | 3170 | 0 |
| 376 | 20230927 | 131000 | 697973750 | 3170 | 3175 | 3175 | 3170 | 2536 |
| 377 | 20230927 | 130900 | 689934295 | 3175 | 3175 | 3175 | 3175 | 815 |
| 378 | 20230927 | 130800 | 687346670 | 3185 | 3185 | 3185 | 3185 | 1 |
| 379 | 20230927 | 130700 | 687343485 | 3175 | 3180 | 3180 | 3175 | 540 |
| 380 | 20230927 | 130600 | 685626385 | 3180 | 3180 | 3185 | 3180 | 1507 |
| 381 | 20230927 | 130500 | 680834100 | 3190 | 3180 | 3190 | 3180 | 750 |
| 382 | 20230927 | 130400 | 678447410 | 3175 | 3175 | 3175 | 3175 | 86 |
| 383 | 20230927 | 130300 | 678174360 | 3175 | 3170 | 3175 | 3170 | 568 |
| 384 | 20230927 | 130200 | 676371230 | 3175 | 3170 | 3175 | 3170 | 28 |
| 385 | 20230927 | 130100 | 676282425 | 3170 | 3175 | 3175 | 3170 | 61 |
| 386 | 20230927 | 130000 | 676089050 | 3170 | 3175 | 3175 | 3170 | 704 |
| 387 | 20230927 | 125900 | 673857360 | 3170 | 3175 | 3175 | 3170 | 399 |
| 388 | 20230927 | 125800 | 672591035 | 3180 | 3180 | 3180 | 3180 | 10 |
| 389 | 20230927 | 125700 | 672559235 | 3180 | 3180 | 3180 | 3180 | 124 |
| 390 | 20230927 | 125600 | 672164915 | 3175 | 3175 | 3175 | 3175 | 790 |
| 391 | 20230927 | 125500 | 669656665 | 3180 | 3185 | 3185 | 3180 | 1070 |
| 392 | 20230927 | 125400 | 666249965 | 3185 | 3185 | 3195 | 3185 | 1372 |
| 393 | 20230927 | 125300 | 661876440 | 3195 | 3175 | 3195 | 3175 | 512 |
| 394 | 20230927 | 125200 | 660240640 | 3175 | 3175 | 3175 | 3175 | 250 |
| 395 | 20230927 | 125100 | 659446890 | 3175 | 3175 | 3180 | 3175 | 57 |
| 396 | 20230927 | 125000 | 659265910 | 3165 | 3165 | 3165 | 3165 | 344 |
| 397 | 20230927 | 124900 | 658177150 | 3165 | 3165 | 3165 | 3165 | 118 |
| 398 | 20230927 | 124800 | 657803680 | 3165 | 3170 | 3170 | 3165 | 843 |
| 399 | 20230927 | 124700 | 655133005 | 3175 | 3175 | 3175 | 3175 | 300 |
| 400 | 20230927 | 124600 | 654180505 | 3170 | 3175 | 3175 | 3170 | 1891 |
| 401 | 20230927 | 124500 | 648182445 | 3175 | 3175 | 3175 | 3175 | 1197 |
| 402 | 20230927 | 124400 | 644381970 | 3175 | 3175 | 3180 | 3170 | 1281 |
| 403 | 20230927 | 124300 | 640316905 | 3175 | 3175 | 3190 | 3170 | 973 |
| 404 | 20230927 | 124200 | 637228525 | 3175 | 3175 | 3175 | 3175 | 1272 |
| 405 | 20230927 | 124100 | 633189925 | 3175 | 3190 | 3190 | 3175 | 3514 |
| 406 | 20230927 | 124000 | 622009585 | 3190 | 3190 | 3195 | 3190 | 305 |
| 407 | 20230927 | 123900 | 621036600 | 3190 | 3195 | 3210 | 3175 | 6966 |
| 408 | 20230927 | 123800 | 598741035 | 3190 | 3180 | 3200 | 3170 | 4415 |
| 409 | 20230927 | 123700 | 584687465 | 3180 | 3180 | 3190 | 3180 | 3055 |
| 410 | 20230927 | 123600 | 574954900 | 3165 | 3190 | 3190 | 3165 | 3109 |
| 411 | 20230927 | 123500 | 565088995 | 3190 | 3190 | 3225 | 3190 | 10406 |
| 412 | 20230927 | 123400 | 531790430 | 3190 | 3185 | 3195 | 3180 | 6398 |
| 413 | 20230927 | 123300 | 511378240 | 3180 | 3185 | 3190 | 3165 | 5888 |
| 414 | 20230927 | 123200 | 492628115 | 3185 | 3140 | 3190 | 3140 | 14509 |
| 415 | 20230927 | 123100 | 446575155 | 3140 | 3140 | 3140 | 3140 | 88 |
| 416 | 20230927 | 123000 | 446298835 | 3140 | 3140 | 3140 | 3140 | 150 |
| 417 | 20230927 | 122900 | 445827835 | 3140 | 3130 | 3140 | 3130 | 162 |
| 418 | 20230927 | 122800 | 445319575 | 3130 | 3130 | 3130 | 3130 | 0 |
| 419 | 20230927 | 122700 | 445319575 | 3130 | 3130 | 3130 | 3130 | 0 |
| 420 | 20230927 | 122600 | 445319575 | 3130 | 3130 | 3130 | 3130 | 0 |
| 421 | 20230927 | 122500 | 445319575 | 3130 | 3130 | 3130 | 3130 | 0 |
| 422 | 20230927 | 122400 | 445319575 | 3130 | 3130 | 3130 | 3130 | 0 |
| 423 | 20230927 | 122300 | 445319575 | 3130 | 3130 | 3130 | 3130 | 323 |
| 424 | 20230927 | 122200 | 444308585 | 3135 | 3135 | 3135 | 3135 | 284 |
| 425 | 20230927 | 122100 | 443418245 | 3135 | 3135 | 3135 | 3135 | 100 |
| 426 | 20230927 | 122000 | 443104745 | 3145 | 3145 | 3145 | 3145 | 80 |
| 427 | 20230927 | 121900 | 442853145 | 3135 | 3140 | 3140 | 3135 | 100 |
| 428 | 20230927 | 121800 | 442539470 | 3140 | 3140 | 3140 | 3140 | 266 |
| 429 | 20230927 | 121700 | 441704230 | 3140 | 3140 | 3140 | 3140 | 31 |
| 430 | 20230927 | 121600 | 441606890 | 3140 | 3135 | 3140 | 3135 | 203 |
| 431 | 20230927 | 121500 | 440969485 | 3135 | 3140 | 3140 | 3135 | 477 |
| 432 | 20230927 | 121400 | 439474085 | 3140 | 3140 | 3140 | 3140 | 1 |
| 433 | 20230927 | 121300 | 439470945 | 3140 | 3140 | 3140 | 3140 | 0 |
| 434 | 20230927 | 121200 | 439470945 | 3140 | 3140 | 3140 | 3140 | 10 |
| 435 | 20230927 | 121100 | 439439545 | 3140 | 3140 | 3140 | 3140 | 10 |
| 436 | 20230927 | 121000 | 439408145 | 3140 | 3140 | 3140 | 3140 | 2 |
| 437 | 20230927 | 120900 | 439401865 | 3140 | 3140 | 3140 | 3140 | 505 |
| 438 | 20230927 | 120800 | 437816165 | 3145 | 3145 | 3145 | 3145 | 7 |
| 439 | 20230927 | 120700 | 437794150 | 3145 | 3140 | 3145 | 3140 | 100 |
| 440 | 20230927 | 120600 | 437479690 | 3135 | 3135 | 3135 | 3135 | 300 |
| 441 | 20230927 | 120500 | 436539190 | 3135 | 3140 | 3140 | 3135 | 515 |
| 442 | 20230927 | 120400 | 434922145 | 3140 | 3140 | 3140 | 3140 | 330 |
| 443 | 20230927 | 120300 | 433885945 | 3140 | 3140 | 3140 | 3140 | 418 |
| 444 | 20230927 | 120200 | 432573425 | 3145 | 3145 | 3150 | 3140 | 802 |
| 445 | 20230927 | 120100 | 430052245 | 3150 | 3150 | 3150 | 3150 | 10 |
| 446 | 20230927 | 120000 | 430020745 | 3150 | 3150 | 3150 | 3150 | 671 |
| 447 | 20230927 | 115900 | 427907095 | 3150 | 3150 | 3150 | 3145 | 413 |
| 448 | 20230927 | 115800 | 426607630 | 3150 | 3155 | 3155 | 3150 | 811 |
| 449 | 20230927 | 115700 | 424051890 | 3155 | 3155 | 3155 | 3155 | 23 |
| 450 | 20230927 | 115600 | 423979325 | 3155 | 3155 | 3155 | 3155 | 12 |
| 451 | 20230927 | 115500 | 423941465 | 3155 | 3155 | 3155 | 3155 | 31 |
| 452 | 20230927 | 115400 | 423843660 | 3155 | 3150 | 3155 | 3150 | 122 |
| 453 | 20230927 | 115300 | 423459355 | 3160 | 3160 | 3160 | 3160 | 121 |
| 454 | 20230927 | 115200 | 423076995 | 3160 | 3165 | 3165 | 3160 | 109 |
| 455 | 20230927 | 115100 | 422732240 | 3165 | 3170 | 3175 | 3165 | 3100 |
| 456 | 20230927 | 115000 | 412919050 | 3170 | 3170 | 3170 | 3165 | 513 |
| 457 | 20230927 | 114900 | 411293100 | 3165 | 3150 | 3170 | 3150 | 6526 |
| 458 | 20230927 | 114800 | 390655710 | 3140 | 3140 | 3140 | 3140 | 116 |
| 459 | 20230927 | 114700 | 390291470 | 3135 | 3135 | 3135 | 3135 | 1690 |
| 460 | 20230927 | 114600 | 384993320 | 3140 | 3145 | 3145 | 3140 | 179 |
| 461 | 20230927 | 114500 | 384431250 | 3150 | 3150 | 3150 | 3150 | 392 |
| 462 | 20230927 | 114400 | 383196450 | 3155 | 3150 | 3155 | 3145 | 3956 |
| 463 | 20230927 | 114300 | 370750600 | 3155 | 3160 | 3160 | 3150 | 1032 |
| 464 | 20230927 | 114200 | 367491460 | 3160 | 3160 | 3160 | 3150 | 855 |
| 465 | 20230927 | 114100 | 364791260 | 3160 | 3145 | 3160 | 3145 | 10612 |
| 466 | 20230927 | 114000 | 331344480 | 3140 | 3140 | 3145 | 3140 | 503 |
| 467 | 20230927 | 113900 | 329764445 | 3140 | 3135 | 3145 | 3135 | 1864 |
| 468 | 20230927 | 113800 | 323911460 | 3130 | 3130 | 3130 | 3130 | 120 |
| 469 | 20230927 | 113700 | 323535860 | 3135 | 3135 | 3135 | 3130 | 840 |
| 470 | 20230927 | 113600 | 320902465 | 3140 | 3125 | 3140 | 3125 | 1635 |
| 471 | 20230927 | 113500 | 315782095 | 3130 | 3130 | 3130 | 3125 | 134 |
| 472 | 20230927 | 113400 | 315362700 | 3125 | 3125 | 3125 | 3125 | 56 |
| 473 | 20230927 | 113300 | 315187700 | 3125 | 3125 | 3125 | 3125 | 300 |
| 474 | 20230927 | 113200 | 314250200 | 3110 | 3110 | 3110 | 3110 | 0 |
| 475 | 20230927 | 113100 | 314250200 | 3110 | 3120 | 3120 | 3110 | 428 |
| 476 | 20230927 | 113000 | 312916630 | 3110 | 3110 | 3110 | 3110 | 675 |
| 477 | 20230927 | 112900 | 310817380 | 3105 | 3110 | 3110 | 3105 | 825 |
| 478 | 20230927 | 112800 | 308254130 | 3120 | 3120 | 3120 | 3120 | 0 |
| 479 | 20230927 | 112700 | 308254130 | 3120 | 3115 | 3120 | 3115 | 82 |
| 480 | 20230927 | 112600 | 307998295 | 3110 | 3110 | 3110 | 3110 | 1 |
| 481 | 20230927 | 112500 | 307995185 | 3120 | 3120 | 3120 | 3120 | 400 |
| 482 | 20230927 | 112400 | 306747185 | 3115 | 3115 | 3115 | 3115 | 10 |
| 483 | 20230927 | 112300 | 306716035 | 3100 | 3105 | 3105 | 3100 | 369 |
| 484 | 20230927 | 112200 | 305571925 | 3120 | 3120 | 3120 | 3120 | 1 |
| 485 | 20230927 | 112100 | 305568805 | 3120 | 3110 | 3120 | 3105 | 1563 |
| 486 | 20230927 | 112000 | 300714090 | 3110 | 3110 | 3110 | 3110 | 1 |
| 487 | 20230927 | 111900 | 300710980 | 3115 | 3115 | 3115 | 3115 | 545 |
| 488 | 20230927 | 111800 | 299013305 | 3115 | 3115 | 3115 | 3115 | 0 |
| 489 | 20230927 | 111700 | 299013305 | 3115 | 3115 | 3115 | 3115 | 259 |
| 490 | 20230927 | 111600 | 298206520 | 3115 | 3115 | 3120 | 3115 | 6 |
| 491 | 20230927 | 111500 | 298187820 | 3120 | 3120 | 3120 | 3120 | 0 |
| 492 | 20230927 | 111400 | 298187820 | 3120 | 3125 | 3125 | 3120 | 105 |
| 493 | 20230927 | 111300 | 297860195 | 3125 | 3125 | 3125 | 3125 | 46 |
| 494 | 20230927 | 111200 | 297716445 | 3120 | 3120 | 3120 | 3120 | 0 |
| 495 | 20230927 | 111100 | 297716445 | 3120 | 3115 | 3120 | 3115 | 301 |
| 496 | 20230927 | 111000 | 296777330 | 3120 | 3115 | 3120 | 3115 | 167 |
| 497 | 20230927 | 110900 | 296256315 | 3115 | 3120 | 3120 | 3115 | 580 |
| 498 | 20230927 | 110800 | 294449215 | 3125 | 3125 | 3125 | 3125 | 5 |
| 499 | 20230927 | 110700 | 294433590 | 3125 | 3125 | 3125 | 3125 | 28 |
| 500 | 20230927 | 110600 | 294346090 | 3130 | 3130 | 3130 | 3125 | 311 |
| 501 | 20230927 | 110500 | 293372960 | 3130 | 3130 | 3130 | 3130 | 883 |
| 502 | 20230927 | 110400 | 290609170 | 3130 | 3130 | 3130 | 3130 | 0 |
| 503 | 20230927 | 110300 | 290609170 | 3130 | 3135 | 3135 | 3130 | 105 |
| 504 | 20230927 | 110200 | 290280365 | 3135 | 3135 | 3135 | 3130 | 1326 |
| 505 | 20230927 | 110100 | 286124965 | 3130 | 3130 | 3130 | 3130 | 44 |
| 506 | 20230927 | 110000 | 285987245 | 3130 | 3130 | 3130 | 3130 | 2 |
| 507 | 20230927 | 105900 | 285980985 | 3135 | 3130 | 3135 | 3130 | 100 |
| 508 | 20230927 | 105800 | 285667735 | 3130 | 3130 | 3130 | 3130 | 0 |
| 509 | 20230927 | 105700 | 285667735 | 3130 | 3140 | 3140 | 3130 | 101 |
| 510 | 20230927 | 105600 | 285351595 | 3140 | 3140 | 3140 | 3140 | 8 |
| 511 | 20230927 | 105500 | 285326475 | 3140 | 3135 | 3140 | 3125 | 1646 |
| 512 | 20230927 | 105400 | 280177740 | 3130 | 3135 | 3135 | 3130 | 24 |
| 513 | 20230927 | 105300 | 280102510 | 3135 | 3130 | 3145 | 3115 | 2671 |
| 514 | 20230927 | 105200 | 271720790 | 3130 | 3125 | 3130 | 3115 | 1897 |
| 515 | 20230927 | 105100 | 265784880 | 3125 | 3110 | 3125 | 3110 | 20 |
| 516 | 20230927 | 105000 | 265722665 | 3105 | 3110 | 3110 | 3105 | 33 |
| 517 | 20230927 | 104900 | 265620040 | 3105 | 3105 | 3105 | 3105 | 693 |
| 518 | 20230927 | 104800 | 263468275 | 3110 | 3110 | 3110 | 3110 | 160 |
| 519 | 20230927 | 104700 | 262970675 | 3110 | 3110 | 3110 | 3110 | 3 |
| 520 | 20230927 | 104600 | 262961345 | 3110 | 3110 | 3110 | 3110 | 721 |
| 521 | 20230927 | 104500 | 260719035 | 3110 | 3120 | 3120 | 3110 | 2486 |
| 522 | 20230927 | 104400 | 252972355 | 3120 | 3125 | 3125 | 3120 | 2146 |
| 523 | 20230927 | 104300 | 246275105 | 3125 | 3120 | 3125 | 3115 | 3089 |
| 524 | 20230927 | 104200 | 236637045 | 3115 | 3110 | 3115 | 3110 | 657 |
| 525 | 20230927 | 104100 | 234591145 | 3115 | 3115 | 3115 | 3115 | 391 |
| 526 | 20230927 | 104000 | 233373180 | 3110 | 3110 | 3110 | 3110 | 0 |
| 527 | 20230927 | 103900 | 233373180 | 3110 | 3105 | 3110 | 3105 | 237 |
| 528 | 20230927 | 103800 | 232636490 | 3100 | 3100 | 3100 | 3100 | 0 |
| 529 | 20230927 | 103700 | 232636490 | 3100 | 3105 | 3105 | 3100 | 844 |
| 530 | 20230927 | 103600 | 230019840 | 3100 | 3100 | 3100 | 3100 | 766 |
| 531 | 20230927 | 103500 | 227645240 | 3100 | 3105 | 3105 | 3100 | 41 |
| 532 | 20230927 | 103400 | 227518135 | 3095 | 3100 | 3105 | 3095 | 2115 |
| 533 | 20230927 | 103300 | 220954100 | 3100 | 3100 | 3100 | 3100 | 10 |
| 534 | 20230927 | 103200 | 220923100 | 3100 | 3100 | 3100 | 3100 | 297 |
| 535 | 20230927 | 103100 | 220002400 | 3100 | 3100 | 3100 | 3100 | 62 |
| 536 | 20230927 | 103000 | 219810200 | 3105 | 3105 | 3105 | 3105 | 2 |
| 537 | 20230927 | 102900 | 219803990 | 3105 | 3100 | 3105 | 3100 | 114 |
| 538 | 20230927 | 102800 | 219450540 | 3105 | 3105 | 3105 | 3105 | 1 |
| 539 | 20230927 | 102700 | 219447435 | 3100 | 3100 | 3100 | 3100 | 1 |
| 540 | 20230927 | 102600 | 219444335 | 3100 | 3100 | 3100 | 3100 | 7 |
| 541 | 20230927 | 102500 | 219422635 | 3110 | 3105 | 3110 | 3105 | 2 |
| 542 | 20230927 | 102400 | 219416420 | 3105 | 3100 | 3105 | 3100 | 297 |
| 543 | 20230927 | 102300 | 218495645 | 3100 | 3100 | 3100 | 3100 | 218 |
| 544 | 20230927 | 102200 | 217819845 | 3110 | 3110 | 3110 | 3100 | 15 |
| 545 | 20230927 | 102100 | 217773310 | 3095 | 3100 | 3110 | 3095 | 529 |
| 546 | 20230927 | 102000 | 216132875 | 3105 | 3100 | 3105 | 3100 | 201 |
| 547 | 20230927 | 101900 | 215509770 | 3100 | 3100 | 3100 | 3100 | 0 |
| 548 | 20230927 | 101800 | 215509770 | 3100 | 3100 | 3100 | 3100 | 201 |
| 549 | 20230927 | 101700 | 214886670 | 3105 | 3105 | 3105 | 3105 | 239 |
| 550 | 20230927 | 101600 | 214144575 | 3105 | 3105 | 3105 | 3105 | 70 |
| 551 | 20230927 | 101500 | 213927225 | 3105 | 3105 | 3105 | 3105 | 15 |
| 552 | 20230927 | 101400 | 213880650 | 3105 | 3105 | 3105 | 3105 | 100 |
| 553 | 20230927 | 101300 | 213570150 | 3105 | 3105 | 3105 | 3105 | 21 |
| 554 | 20230927 | 101200 | 213504945 | 3095 | 3095 | 3095 | 3095 | 40 |
| 555 | 20230927 | 101100 | 213381145 | 3095 | 3095 | 3095 | 3095 | 0 |
| 556 | 20230927 | 101000 | 213381145 | 3095 | 3095 | 3095 | 3095 | 295 |
| 557 | 20230927 | 100900 | 212468120 | 3100 | 3105 | 3105 | 3100 | 3 |
| 558 | 20230927 | 100800 | 212458810 | 3100 | 3100 | 3100 | 3100 | 0 |
| 559 | 20230927 | 100700 | 212458810 | 3100 | 3100 | 3100 | 3100 | 3597 |
| 560 | 20230927 | 100600 | 201308110 | 3100 | 3100 | 3100 | 3100 | 0 |
| 561 | 20230927 | 100500 | 201308110 | 3100 | 3100 | 3100 | 3100 | 120 |
| 562 | 20230927 | 100400 | 200936110 | 3100 | 3100 | 3100 | 3100 | 15 |
| 563 | 20230927 | 100300 | 200889610 | 3105 | 3105 | 3105 | 3105 | 389 |
| 564 | 20230927 | 100200 | 199681765 | 3100 | 3100 | 3100 | 3100 | 10 |
| 565 | 20230927 | 100100 | 199650765 | 3100 | 3100 | 3100 | 3100 | 303 |
| 566 | 20230927 | 100000 | 198711465 | 3105 | 3095 | 3105 | 3095 | 350 |
| 567 | 20230927 | 095900 | 197627715 | 3105 | 3100 | 3105 | 3095 | 826 |
| 568 | 20230927 | 095800 | 195068715 | 3100 | 3100 | 3100 | 3100 | 100 |
| 569 | 20230927 | 095700 | 194758715 | 3100 | 3100 | 3100 | 3100 | 503 |
| 570 | 20230927 | 095600 | 193199415 | 3100 | 3100 | 3105 | 3100 | 1052 |
| 571 | 20230927 | 095500 | 189935970 | 3100 | 3100 | 3100 | 3100 | 1 |
| 572 | 20230927 | 095400 | 189932870 | 3095 | 3105 | 3105 | 3095 | 38 |
| 573 | 20230927 | 095300 | 189815030 | 3105 | 3100 | 3105 | 3100 | 27 |
| 574 | 20230927 | 095200 | 189731245 | 3100 | 3095 | 3100 | 3095 | 404 |
| 575 | 20230927 | 095100 | 188480605 | 3095 | 3095 | 3095 | 3095 | 532 |
| 576 | 20230927 | 095000 | 186834065 | 3095 | 3095 | 3095 | 3095 | 18 |
| 577 | 20230927 | 094900 | 186778355 | 3100 | 3100 | 3100 | 3100 | 1445 |
| 578 | 20230927 | 094800 | 182298855 | 3100 | 3100 | 3100 | 3100 | 0 |
| 579 | 20230927 | 094700 | 182298855 | 3100 | 3100 | 3100 | 3100 | 0 |
| 580 | 20230927 | 094600 | 182298855 | 3100 | 3100 | 3100 | 3100 | 76 |
| 581 | 20230927 | 094500 | 182063255 | 3095 | 3095 | 3095 | 3095 | 183 |
| 582 | 20230927 | 094400 | 181496870 | 3095 | 3100 | 3100 | 3095 | 1127 |
| 583 | 20230927 | 094300 | 178005560 | 3100 | 3105 | 3105 | 3100 | 354 |
| 584 | 20230927 | 094200 | 176908150 | 3105 | 3100 | 3105 | 3100 | 8 |
| 585 | 20230927 | 094100 | 176883320 | 3110 | 3110 | 3110 | 3110 | 358 |
| 586 | 20230927 | 094000 | 175769940 | 3110 | 3110 | 3110 | 3110 | 0 |
| 587 | 20230927 | 093900 | 175769940 | 3110 | 3110 | 3110 | 3110 | 6 |
| 588 | 20230927 | 093800 | 175751280 | 3095 | 3095 | 3095 | 3095 | 0 |
| 589 | 20230927 | 093700 | 175751280 | 3095 | 3110 | 3110 | 3095 | 322 |
| 590 | 20230927 | 093600 | 174749875 | 3110 | 3110 | 3110 | 3100 | 29 |
| 591 | 20230927 | 093500 | 174659695 | 3110 | 3110 | 3110 | 3090 | 301 |
| 592 | 20230927 | 093400 | 173728525 | 3110 | 3110 | 3110 | 3110 | 0 |
| 593 | 20230927 | 093300 | 173728525 | 3110 | 3110 | 3110 | 3110 | 12 |
| 594 | 20230927 | 093200 | 173691205 | 3085 | 3105 | 3105 | 3080 | 6483 |
| 595 | 20230927 | 093100 | 153711435 | 3120 | 3100 | 3120 | 3100 | 601 |
| 596 | 20230927 | 093000 | 151847630 | 3100 | 3100 | 3100 | 3100 | 645 |
| 597 | 20230927 | 092900 | 149848130 | 3100 | 3100 | 3100 | 3100 | 1 |
| 598 | 20230927 | 092800 | 149845030 | 3080 | 3080 | 3080 | 3080 | 53 |
| 599 | 20230927 | 092700 | 149681790 | 3080 | 3100 | 3100 | 3080 | 2229 |
| 600 | 20230927 | 092600 | 142789590 | 3100 | 3120 | 3125 | 3100 | 2207 |
| 601 | 20230927 | 092500 | 135904005 | 3120 | 3110 | 3120 | 3095 | 1758 |
| 602 | 20230927 | 092400 | 130427015 | 3110 | 3115 | 3115 | 3110 | 221 |
| 603 | 20230927 | 092300 | 129739700 | 3115 | 3120 | 3125 | 3115 | 2189 |
| 604 | 20230927 | 092200 | 122900715 | 3110 | 3095 | 3110 | 3090 | 2551 |
| 605 | 20230927 | 092100 | 114998625 | 3110 | 3120 | 3120 | 3110 | 1267 |
| 606 | 20230927 | 092000 | 111056670 | 3120 | 3125 | 3125 | 3120 | 117 |
| 607 | 20230927 | 091900 | 110691050 | 3120 | 3070 | 3120 | 3070 | 4886 |
| 608 | 20230927 | 091800 | 95506945 | 3055 | 3100 | 3100 | 3055 | 5356 |
| 609 | 20230927 | 091700 | 79040100 | 3095 | 3095 | 3095 | 3095 | 106 |
| 610 | 20230927 | 091600 | 78712030 | 3105 | 3105 | 3105 | 3105 | 70 |
| 611 | 20230927 | 091500 | 78494680 | 3100 | 3100 | 3100 | 3100 | 164 |
| 612 | 20230927 | 091400 | 77986280 | 3090 | 3095 | 3095 | 3090 | 639 |
| 613 | 20230927 | 091300 | 76011620 | 3100 | 3100 | 3100 | 3100 | 1650 |
| 614 | 20230927 | 091200 | 70896620 | 3100 | 3110 | 3110 | 3100 | 98 |
| 615 | 20230927 | 091100 | 70592435 | 3110 | 3115 | 3125 | 3110 | 995 |
| 616 | 20230927 | 091000 | 67488215 | 3120 | 3115 | 3130 | 3115 | 2582 |
| 617 | 20230927 | 090900 | 59429130 | 3115 | 3110 | 3115 | 3105 | 960 |
| 618 | 20230927 | 090800 | 56439875 | 3100 | 3105 | 3105 | 3100 | 608 |
| 619 | 20230927 | 090700 | 54554780 | 3110 | 3100 | 3110 | 3100 | 299 |
| 620 | 20230927 | 090600 | 53627700 | 3100 | 3095 | 3100 | 3095 | 1902 |
| 621 | 20230927 | 090500 | 47736600 | 3095 | 3100 | 3100 | 3095 | 472 |
| 622 | 20230927 | 090400 | 46273405 | 3090 | 3090 | 3100 | 3090 | 1120 |
| 623 | 20230927 | 090300 | 42807605 | 3090 | 3095 | 3095 | 3090 | 208 |
| 624 | 20230927 | 090200 | 42164880 | 3090 | 3080 | 3090 | 3075 | 5338 |
| 625 | 20230927 | 090100 | 25719505 | 3065 | 3080 | 3080 | 3045 | 2380 |
| 626 | 20230927 | 090000 | 18404135 | 3080 | 3030 | 3080 | 3030 | 6036 |