30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 3 | 20230926 | 190000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20230926 | 185900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20230926 | 185800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20230926 | 185700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20230926 | 185600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20230926 | 185500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20230926 | 185400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20230926 | 185300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20230926 | 185200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20230926 | 185100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20230926 | 185000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20230926 | 184900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20230926 | 184800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20230926 | 184700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20230926 | 184600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20230926 | 184500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20230926 | 184400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20230926 | 184300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20230926 | 184200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20230926 | 184100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20230926 | 184000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20230926 | 183900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20230926 | 183800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20230926 | 183700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20230926 | 183600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20230926 | 183500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20230926 | 183400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20230926 | 183300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20230926 | 183200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20230926 | 183100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 33 | 20230926 | 183000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20230926 | 182900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20230926 | 182800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20230926 | 182700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20230926 | 182600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20230926 | 182500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20230926 | 182400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20230926 | 182300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20230926 | 182200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20230926 | 182100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20230926 | 182000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20230926 | 181900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20230926 | 181800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20230926 | 181700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20230926 | 181600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20230926 | 181500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20230926 | 181400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20230926 | 181300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20230926 | 181200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20230926 | 181100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20230926 | 181000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20230926 | 180900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20230926 | 180800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20230926 | 180700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20230926 | 180600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20230926 | 180500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20230926 | 180400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20230926 | 180300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20230926 | 180200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20230926 | 180100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 63 | 20230926 | 180000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20230926 | 175900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20230926 | 175800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20230926 | 175700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20230926 | 175600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20230926 | 175500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20230926 | 175400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20230926 | 175300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20230926 | 175200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20230926 | 175100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20230926 | 175000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20230926 | 174900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20230926 | 174800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20230926 | 174700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20230926 | 174600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20230926 | 174500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20230926 | 174400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20230926 | 174300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20230926 | 174200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20230926 | 174100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20230926 | 174000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20230926 | 173900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20230926 | 173800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20230926 | 173700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20230926 | 173600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20230926 | 173500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20230926 | 173400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20230926 | 173300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20230926 | 173200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20230926 | 173100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 93 | 20230926 | 173000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20230926 | 172900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20230926 | 172800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20230926 | 172700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20230926 | 172600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20230926 | 172500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20230926 | 172400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20230926 | 172300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20230926 | 172200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20230926 | 172100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20230926 | 172000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20230926 | 171900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20230926 | 171800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20230926 | 171700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20230926 | 171600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20230926 | 171500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20230926 | 171400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20230926 | 171300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20230926 | 171200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20230926 | 171100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20230926 | 171000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20230926 | 170900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20230926 | 170800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20230926 | 170700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20230926 | 170600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20230926 | 170500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20230926 | 170400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20230926 | 170300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20230926 | 170200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20230926 | 170100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 123 | 20230926 | 170000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20230926 | 165900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20230926 | 165800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20230926 | 165700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20230926 | 165600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20230926 | 165500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20230926 | 165400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20230926 | 165300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20230926 | 165200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20230926 | 165100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20230926 | 165000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20230926 | 164900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20230926 | 164800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20230926 | 164700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20230926 | 164600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20230926 | 164500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20230926 | 164400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20230926 | 164300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20230926 | 164200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20230926 | 164100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20230926 | 164000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20230926 | 163900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20230926 | 163800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20230926 | 163700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20230926 | 163600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20230926 | 163500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20230926 | 163400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20230926 | 163300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20230926 | 163200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20230926 | 163100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 153 | 20230926 | 163000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20230926 | 162900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20230926 | 162800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20230926 | 162700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20230926 | 162600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20230926 | 162500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20230926 | 162400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20230926 | 162300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20230926 | 162200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20230926 | 162100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20230926 | 162000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20230926 | 161900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20230926 | 161800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20230926 | 161700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20230926 | 161600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20230926 | 161500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20230926 | 161400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20230926 | 161300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20230926 | 161200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20230926 | 161100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20230926 | 161000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20230926 | 160900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20230926 | 160800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20230926 | 160700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20230926 | 160600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20230926 | 160500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20230926 | 160400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20230926 | 160300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20230926 | 160200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20230926 | 160100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 183 | 20230926 | 160000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20230926 | 155900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20230926 | 155800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20230926 | 155700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20230926 | 155600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20230926 | 155500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20230926 | 155400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20230926 | 155300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20230926 | 155200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20230926 | 155100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20230926 | 155000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20230926 | 154900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20230926 | 154800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20230926 | 154700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20230926 | 154600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20230926 | 154500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20230926 | 154400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20230926 | 154300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20230926 | 154200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20230926 | 154100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20230926 | 154000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20230926 | 153900 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20230926 | 153800 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20230926 | 153700 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20230926 | 153600 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20230926 | 153500 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20230926 | 153400 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20230926 | 153300 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20230926 | 153200 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20230926 | 153100 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 213 | 20230926 | 153000 | 1682464885 | 2270 | 2270 | 2270 | 2270 | 7999 |
| 214 | 20230926 | 152900 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 215 | 20230926 | 152800 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 216 | 20230926 | 152700 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 217 | 20230926 | 152600 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 218 | 20230926 | 152500 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 219 | 20230926 | 152400 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 220 | 20230926 | 152300 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 221 | 20230926 | 152200 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 222 | 20230926 | 152100 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 223 | 20230926 | 152000 | 1664307155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 224 | 20230926 | 151900 | 1664307155 | 2270 | 2275 | 2275 | 2270 | 5050 |
| 225 | 20230926 | 151800 | 1652830720 | 2275 | 2285 | 2285 | 2275 | 5004 |
| 226 | 20230926 | 151700 | 1641438405 | 2290 | 2290 | 2290 | 2290 | 87 |
| 227 | 20230926 | 151600 | 1641239175 | 2290 | 2290 | 2290 | 2280 | 610 |
| 228 | 20230926 | 151500 | 1639842775 | 2290 | 2290 | 2290 | 2290 | 500 |
| 229 | 20230926 | 151400 | 1638697775 | 2280 | 2290 | 2290 | 2275 | 4310 |
| 230 | 20230926 | 151300 | 1628873285 | 2285 | 2285 | 2290 | 2285 | 1305 |
| 231 | 20230926 | 151200 | 1625890285 | 2285 | 2285 | 2290 | 2285 | 2003 |
| 232 | 20230926 | 151100 | 1621310685 | 2285 | 2285 | 2285 | 2285 | 0 |
| 233 | 20230926 | 151000 | 1621310685 | 2285 | 2280 | 2285 | 2280 | 2643 |
| 234 | 20230926 | 150900 | 1615284625 | 2275 | 2275 | 2275 | 2275 | 200 |
| 235 | 20230926 | 150800 | 1614829625 | 2275 | 2275 | 2275 | 2275 | 150 |
| 236 | 20230926 | 150700 | 1614488375 | 2280 | 2280 | 2280 | 2280 | 158 |
| 237 | 20230926 | 150600 | 1614128135 | 2275 | 2280 | 2280 | 2275 | 1059 |
| 238 | 20230926 | 150500 | 1611713620 | 2280 | 2285 | 2285 | 2280 | 593 |
| 239 | 20230926 | 150400 | 1610361575 | 2285 | 2285 | 2285 | 2285 | 105 |
| 240 | 20230926 | 150300 | 1610121650 | 2275 | 2285 | 2285 | 2275 | 204 |
| 241 | 20230926 | 150200 | 1609657510 | 2275 | 2285 | 2285 | 2275 | 1001 |
| 242 | 20230926 | 150100 | 1607380215 | 2285 | 2285 | 2285 | 2285 | 1 |
| 243 | 20230926 | 150000 | 1607377930 | 2285 | 2285 | 2285 | 2285 | 801 |
| 244 | 20230926 | 145900 | 1605547645 | 2275 | 2275 | 2275 | 2275 | 3333 |
| 245 | 20230926 | 145800 | 1597965070 | 2280 | 2275 | 2280 | 2275 | 1764 |
| 246 | 20230926 | 145700 | 1593951965 | 2270 | 2285 | 2285 | 2270 | 20000 |
| 247 | 20230926 | 145600 | 1548526875 | 2280 | 2285 | 2290 | 2280 | 177 |
| 248 | 20230926 | 145500 | 1548121945 | 2280 | 2285 | 2285 | 2280 | 1579 |
| 249 | 20230926 | 145400 | 1544514390 | 2285 | 2285 | 2285 | 2285 | 166 |
| 250 | 20230926 | 145300 | 1544135080 | 2290 | 2285 | 2290 | 2285 | 1138 |
| 251 | 20230926 | 145200 | 1541534510 | 2285 | 2285 | 2285 | 2285 | 3 |
| 252 | 20230926 | 145100 | 1541527655 | 2280 | 2290 | 2290 | 2280 | 1280 |
| 253 | 20230926 | 145000 | 1538601440 | 2290 | 2285 | 2290 | 2285 | 15 |
| 254 | 20230926 | 144900 | 1538567115 | 2285 | 2285 | 2285 | 2285 | 145 |
| 255 | 20230926 | 144800 | 1538235790 | 2285 | 2285 | 2285 | 2285 | 0 |
| 256 | 20230926 | 144700 | 1538235790 | 2285 | 2285 | 2285 | 2285 | 0 |
| 257 | 20230926 | 144600 | 1538235790 | 2285 | 2285 | 2285 | 2285 | 0 |
| 258 | 20230926 | 144500 | 1538235790 | 2285 | 2285 | 2285 | 2280 | 318 |
| 259 | 20230926 | 144400 | 1537510085 | 2285 | 2285 | 2285 | 2285 | 496 |
| 260 | 20230926 | 144300 | 1536376725 | 2285 | 2285 | 2285 | 2285 | 58 |
| 261 | 20230926 | 144200 | 1536244195 | 2285 | 2285 | 2285 | 2285 | 1453 |
| 262 | 20230926 | 144100 | 1532924090 | 2285 | 2280 | 2285 | 2280 | 117 |
| 263 | 20230926 | 144000 | 1532657280 | 2280 | 2275 | 2280 | 2275 | 5731 |
| 264 | 20230926 | 143900 | 1519594955 | 2270 | 2270 | 2270 | 2270 | 538 |
| 265 | 20230926 | 143800 | 1518373695 | 2275 | 2275 | 2275 | 2275 | 1 |
| 266 | 20230926 | 143700 | 1518371420 | 2275 | 2275 | 2275 | 2275 | 130 |
| 267 | 20230926 | 143600 | 1518075670 | 2275 | 2275 | 2275 | 2275 | 122 |
| 268 | 20230926 | 143500 | 1517798120 | 2275 | 2275 | 2275 | 2275 | 75 |
| 269 | 20230926 | 143400 | 1517627495 | 2270 | 2275 | 2275 | 2270 | 500 |
| 270 | 20230926 | 143300 | 1516492330 | 2275 | 2275 | 2275 | 2275 | 22 |
| 271 | 20230926 | 143200 | 1516442280 | 2280 | 2275 | 2280 | 2275 | 57 |
| 272 | 20230926 | 143100 | 1516312555 | 2275 | 2275 | 2275 | 2275 | 567 |
| 273 | 20230926 | 143000 | 1515022630 | 2275 | 2275 | 2275 | 2270 | 725 |
| 274 | 20230926 | 142900 | 1513374255 | 2270 | 2270 | 2270 | 2270 | 300 |
| 275 | 20230926 | 142800 | 1512693255 | 2275 | 2275 | 2275 | 2275 | 503 |
| 276 | 20230926 | 142700 | 1511548930 | 2275 | 2275 | 2275 | 2275 | 10 |
| 277 | 20230926 | 142600 | 1511526180 | 2270 | 2270 | 2270 | 2270 | 3887 |
| 278 | 20230926 | 142500 | 1502702690 | 2270 | 2270 | 2270 | 2270 | 300 |
| 279 | 20230926 | 142400 | 1502021690 | 2265 | 2270 | 2270 | 2265 | 466 |
| 280 | 20230926 | 142300 | 1500964650 | 2265 | 2265 | 2265 | 2265 | 5 |
| 281 | 20230926 | 142200 | 1500953325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 282 | 20230926 | 142100 | 1500953325 | 2270 | 2270 | 2270 | 2270 | 10 |
| 283 | 20230926 | 142000 | 1500930625 | 2265 | 2270 | 2270 | 2265 | 304 |
| 284 | 20230926 | 141900 | 1500240565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 285 | 20230926 | 141800 | 1500240565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 286 | 20230926 | 141700 | 1500240565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 287 | 20230926 | 141600 | 1500240565 | 2265 | 2265 | 2265 | 2265 | 461 |
| 288 | 20230926 | 141500 | 1499196400 | 2270 | 2270 | 2270 | 2270 | 183 |
| 289 | 20230926 | 141400 | 1498780990 | 2270 | 2265 | 2270 | 2265 | 371 |
| 290 | 20230926 | 141300 | 1497940525 | 2265 | 2265 | 2265 | 2265 | 0 |
| 291 | 20230926 | 141200 | 1497940525 | 2265 | 2265 | 2265 | 2265 | 5279 |
| 292 | 20230926 | 141100 | 1485983590 | 2265 | 2260 | 2265 | 2260 | 439 |
| 293 | 20230926 | 141000 | 1484990830 | 2260 | 2260 | 2260 | 2260 | 50 |
| 294 | 20230926 | 140900 | 1484877830 | 2265 | 2265 | 2265 | 2265 | 53 |
| 295 | 20230926 | 140800 | 1484757785 | 2270 | 2270 | 2270 | 2270 | 0 |
| 296 | 20230926 | 140700 | 1484757785 | 2270 | 2270 | 2270 | 2270 | 100 |
| 297 | 20230926 | 140600 | 1484530785 | 2265 | 2265 | 2265 | 2265 | 0 |
| 298 | 20230926 | 140500 | 1484530785 | 2265 | 2265 | 2265 | 2265 | 39 |
| 299 | 20230926 | 140400 | 1484442450 | 2265 | 2265 | 2270 | 2265 | 232 |
| 300 | 20230926 | 140300 | 1483916965 | 2265 | 2265 | 2265 | 2265 | 116 |
| 301 | 20230926 | 140200 | 1483654225 | 2270 | 2270 | 2270 | 2270 | 430 |
| 302 | 20230926 | 140100 | 1482678125 | 2270 | 2270 | 2270 | 2270 | 1 |
| 303 | 20230926 | 140000 | 1482675855 | 2270 | 2270 | 2270 | 2270 | 0 |
| 304 | 20230926 | 135900 | 1482675855 | 2270 | 2270 | 2270 | 2270 | 11 |
| 305 | 20230926 | 135800 | 1482650885 | 2265 | 2255 | 2265 | 2255 | 8510 |
| 306 | 20230926 | 135700 | 1463415780 | 2260 | 2270 | 2270 | 2260 | 11510 |
| 307 | 20230926 | 135600 | 1437383785 | 2270 | 2270 | 2270 | 2270 | 1072 |
| 308 | 20230926 | 135500 | 1434950345 | 2275 | 2275 | 2275 | 2275 | 0 |
| 309 | 20230926 | 135400 | 1434950345 | 2275 | 2275 | 2275 | 2275 | 10 |
| 310 | 20230926 | 135300 | 1434927595 | 2275 | 2275 | 2275 | 2275 | 200 |
| 311 | 20230926 | 135200 | 1434472595 | 2270 | 2270 | 2270 | 2270 | 400 |
| 312 | 20230926 | 135100 | 1433564595 | 2270 | 2270 | 2270 | 2270 | 155 |
| 313 | 20230926 | 135000 | 1433212745 | 2275 | 2275 | 2275 | 2275 | 345 |
| 314 | 20230926 | 134900 | 1432427870 | 2275 | 2275 | 2275 | 2275 | 0 |
| 315 | 20230926 | 134800 | 1432427870 | 2275 | 2280 | 2280 | 2275 | 795 |
| 316 | 20230926 | 134700 | 1430615945 | 2285 | 2275 | 2285 | 2275 | 699 |
| 317 | 20230926 | 134600 | 1429022400 | 2280 | 2280 | 2280 | 2280 | 0 |
| 318 | 20230926 | 134500 | 1429022400 | 2280 | 2280 | 2280 | 2275 | 104 |
| 319 | 20230926 | 134400 | 1428785290 | 2280 | 2275 | 2280 | 2275 | 49 |
| 320 | 20230926 | 134300 | 1428673765 | 2275 | 2280 | 2280 | 2275 | 963 |
| 321 | 20230926 | 134200 | 1426482925 | 2280 | 2280 | 2280 | 2280 | 107 |
| 322 | 20230926 | 134100 | 1426238965 | 2275 | 2275 | 2275 | 2275 | 39 |
| 323 | 20230926 | 134000 | 1426150240 | 2275 | 2280 | 2280 | 2275 | 165 |
| 324 | 20230926 | 133900 | 1425774205 | 2280 | 2280 | 2280 | 2280 | 0 |
| 325 | 20230926 | 133800 | 1425774205 | 2280 | 2280 | 2280 | 2280 | 500 |
| 326 | 20230926 | 133700 | 1424634205 | 2280 | 2275 | 2280 | 2275 | 201 |
| 327 | 20230926 | 133600 | 1424175930 | 2280 | 2280 | 2280 | 2280 | 5 |
| 328 | 20230926 | 133500 | 1424164530 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 329 | 20230926 | 133400 | 1421889530 | 2275 | 2275 | 2275 | 2275 | 1984 |
| 330 | 20230926 | 133300 | 1417375930 | 2275 | 2275 | 2275 | 2275 | 0 |
| 331 | 20230926 | 133200 | 1417375930 | 2275 | 2275 | 2275 | 2275 | 0 |
| 332 | 20230926 | 133100 | 1417375930 | 2275 | 2270 | 2275 | 2260 | 7806 |
| 333 | 20230926 | 133000 | 1399716850 | 2275 | 2275 | 2275 | 2275 | 2 |
| 334 | 20230926 | 132900 | 1399712300 | 2270 | 2270 | 2270 | 2270 | 7 |
| 335 | 20230926 | 132800 | 1399696410 | 2265 | 2270 | 2270 | 2265 | 3000 |
| 336 | 20230926 | 132700 | 1392897545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 337 | 20230926 | 132600 | 1392897545 | 2270 | 2275 | 2275 | 2270 | 8582 |
| 338 | 20230926 | 132500 | 1373377690 | 2275 | 2275 | 2275 | 2275 | 1 |
| 339 | 20230926 | 132400 | 1373375415 | 2275 | 2280 | 2280 | 2275 | 11 |
| 340 | 20230926 | 132300 | 1373350340 | 2280 | 2280 | 2280 | 2280 | 20 |
| 341 | 20230926 | 132200 | 1373304740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 342 | 20230926 | 132100 | 1373304740 | 2280 | 2280 | 2280 | 2280 | 2015 |
| 343 | 20230926 | 132000 | 1368710540 | 2280 | 2275 | 2280 | 2275 | 5753 |
| 344 | 20230926 | 131900 | 1355622355 | 2280 | 2275 | 2280 | 2275 | 2027 |
| 345 | 20230926 | 131800 | 1351009225 | 2275 | 2275 | 2275 | 2275 | 3 |
| 346 | 20230926 | 131700 | 1351002400 | 2275 | 2270 | 2275 | 2270 | 252 |
| 347 | 20230926 | 131600 | 1350430355 | 2265 | 2270 | 2270 | 2265 | 25 |
| 348 | 20230926 | 131500 | 1350373690 | 2270 | 2270 | 2270 | 2270 | 1616 |
| 349 | 20230926 | 131400 | 1346705370 | 2280 | 2280 | 2280 | 2280 | 22 |
| 350 | 20230926 | 131300 | 1346655210 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 351 | 20230926 | 131200 | 1344385210 | 2270 | 2275 | 2275 | 2270 | 755 |
| 352 | 20230926 | 131100 | 1342669525 | 2275 | 2270 | 2275 | 2270 | 876 |
| 353 | 20230926 | 131000 | 1340679155 | 2270 | 2270 | 2270 | 2270 | 106 |
| 354 | 20230926 | 130900 | 1340438535 | 2270 | 2270 | 2270 | 2270 | 12 |
| 355 | 20230926 | 130800 | 1340411295 | 2265 | 2275 | 2275 | 2265 | 4033 |
| 356 | 20230926 | 130700 | 1331259380 | 2275 | 2280 | 2285 | 2270 | 1475 |
| 357 | 20230926 | 130600 | 1327897045 | 2270 | 2275 | 2275 | 2270 | 138 |
| 358 | 20230926 | 130500 | 1327583595 | 2275 | 2280 | 2280 | 2275 | 1440 |
| 359 | 20230926 | 130400 | 1324307550 | 2280 | 2275 | 2280 | 2275 | 2108 |
| 360 | 20230926 | 130300 | 1319507830 | 2275 | 2275 | 2275 | 2275 | 510 |
| 361 | 20230926 | 130200 | 1318347580 | 2270 | 2275 | 2275 | 2270 | 977 |
| 362 | 20230926 | 130100 | 1316125405 | 2275 | 2275 | 2275 | 2275 | 100 |
| 363 | 20230926 | 130000 | 1315897905 | 2270 | 2270 | 2270 | 2270 | 1 |
| 364 | 20230926 | 125900 | 1315895635 | 2275 | 2275 | 2275 | 2275 | 6 |
| 365 | 20230926 | 125800 | 1315881985 | 2270 | 2270 | 2270 | 2270 | 500 |
| 366 | 20230926 | 125700 | 1314746985 | 2275 | 2275 | 2275 | 2275 | 150 |
| 367 | 20230926 | 125600 | 1314405735 | 2275 | 2275 | 2275 | 2275 | 4 |
| 368 | 20230926 | 125500 | 1314396635 | 2275 | 2275 | 2275 | 2275 | 0 |
| 369 | 20230926 | 125400 | 1314396635 | 2275 | 2275 | 2275 | 2275 | 0 |
| 370 | 20230926 | 125300 | 1314396635 | 2275 | 2275 | 2275 | 2275 | 11 |
| 371 | 20230926 | 125200 | 1314371610 | 2275 | 2275 | 2275 | 2275 | 0 |
| 372 | 20230926 | 125100 | 1314371610 | 2275 | 2270 | 2275 | 2270 | 1002 |
| 373 | 20230926 | 125000 | 1312094560 | 2275 | 2275 | 2275 | 2275 | 190 |
| 374 | 20230926 | 124900 | 1311662310 | 2280 | 2280 | 2280 | 2280 | 1500 |
| 375 | 20230926 | 124800 | 1308242310 | 2285 | 2280 | 2285 | 2280 | 21 |
| 376 | 20230926 | 124700 | 1308194425 | 2280 | 2280 | 2280 | 2280 | 355 |
| 377 | 20230926 | 124600 | 1307385025 | 2280 | 2275 | 2280 | 2275 | 2145 |
| 378 | 20230926 | 124500 | 1302502810 | 2275 | 2270 | 2275 | 2270 | 4259 |
| 379 | 20230926 | 124400 | 1292833955 | 2265 | 2265 | 2265 | 2265 | 380 |
| 380 | 20230926 | 124300 | 1291973255 | 2270 | 2270 | 2270 | 2270 | 2205 |
| 381 | 20230926 | 124200 | 1286967905 | 2275 | 2275 | 2275 | 2275 | 0 |
| 382 | 20230926 | 124100 | 1286967905 | 2275 | 2275 | 2275 | 2275 | 9 |
| 383 | 20230926 | 124000 | 1286947430 | 2270 | 2275 | 2275 | 2270 | 212 |
| 384 | 20230926 | 123900 | 1286465530 | 2275 | 2285 | 2285 | 2275 | 282 |
| 385 | 20230926 | 123800 | 1285823880 | 2275 | 2270 | 2275 | 2270 | 1875 |
| 386 | 20230926 | 123700 | 1281566620 | 2265 | 2265 | 2265 | 2265 | 5275 |
| 387 | 20230926 | 123600 | 1269618745 | 2265 | 2265 | 2265 | 2265 | 224 |
| 388 | 20230926 | 123500 | 1269111385 | 2265 | 2270 | 2270 | 2265 | 1170 |
| 389 | 20230926 | 123400 | 1266461285 | 2270 | 2265 | 2270 | 2260 | 4098 |
| 390 | 20230926 | 123300 | 1257176315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 391 | 20230926 | 123200 | 1257176315 | 2270 | 2270 | 2270 | 2270 | 171 |
| 392 | 20230926 | 123100 | 1256788145 | 2270 | 2270 | 2270 | 2270 | 460 |
| 393 | 20230926 | 123000 | 1255743945 | 2275 | 2275 | 2275 | 2275 | 601 |
| 394 | 20230926 | 122900 | 1254376670 | 2275 | 2275 | 2275 | 2275 | 2 |
| 395 | 20230926 | 122800 | 1254372120 | 2275 | 2275 | 2275 | 2275 | 0 |
| 396 | 20230926 | 122700 | 1254372120 | 2275 | 2280 | 2280 | 2275 | 790 |
| 397 | 20230926 | 122600 | 1252574155 | 2280 | 2275 | 2280 | 2275 | 2 |
| 398 | 20230926 | 122500 | 1252569600 | 2280 | 2280 | 2280 | 2280 | 155 |
| 399 | 20230926 | 122400 | 1252216200 | 2280 | 2280 | 2280 | 2280 | 0 |
| 400 | 20230926 | 122300 | 1252216200 | 2280 | 2280 | 2280 | 2280 | 1511 |
| 401 | 20230926 | 122200 | 1248771120 | 2280 | 2270 | 2280 | 2270 | 5552 |
| 402 | 20230926 | 122100 | 1236163490 | 2270 | 2270 | 2270 | 2270 | 200 |
| 403 | 20230926 | 122000 | 1235709490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 404 | 20230926 | 121900 | 1235709490 | 2265 | 2270 | 2270 | 2265 | 10535 |
| 405 | 20230926 | 121800 | 1211846595 | 2270 | 2275 | 2275 | 2270 | 726 |
| 406 | 20230926 | 121700 | 1210198565 | 2275 | 2275 | 2275 | 2270 | 949 |
| 407 | 20230926 | 121600 | 1208039595 | 2275 | 2280 | 2280 | 2275 | 439 |
| 408 | 20230926 | 121500 | 1207038690 | 2280 | 2280 | 2280 | 2280 | 840 |
| 409 | 20230926 | 121400 | 1205123490 | 2290 | 2290 | 2290 | 2290 | 0 |
| 410 | 20230926 | 121300 | 1205123490 | 2290 | 2285 | 2290 | 2285 | 443 |
| 411 | 20230926 | 121200 | 1204111225 | 2280 | 2285 | 2285 | 2280 | 21 |
| 412 | 20230926 | 121100 | 1204063340 | 2285 | 2285 | 2285 | 2285 | 535 |
| 413 | 20230926 | 121000 | 1202840865 | 2285 | 2285 | 2285 | 2285 | 1 |
| 414 | 20230926 | 120900 | 1202838580 | 2285 | 2285 | 2285 | 2275 | 533 |
| 415 | 20230926 | 120800 | 1201624535 | 2280 | 2285 | 2290 | 2280 | 1001 |
| 416 | 20230926 | 120700 | 1199332640 | 2280 | 2280 | 2280 | 2275 | 1262 |
| 417 | 20230926 | 120600 | 1196455490 | 2280 | 2285 | 2285 | 2280 | 2 |
| 418 | 20230926 | 120500 | 1196450925 | 2285 | 2285 | 2285 | 2285 | 0 |
| 419 | 20230926 | 120400 | 1196450925 | 2285 | 2280 | 2285 | 2280 | 170 |
| 420 | 20230926 | 120300 | 1196063275 | 2285 | 2290 | 2290 | 2285 | 200 |
| 421 | 20230926 | 120200 | 1195605775 | 2290 | 2290 | 2290 | 2285 | 1803 |
| 422 | 20230926 | 120100 | 1191478435 | 2290 | 2290 | 2290 | 2290 | 308 |
| 423 | 20230926 | 120000 | 1190773115 | 2290 | 2285 | 2290 | 2285 | 46 |
| 424 | 20230926 | 115900 | 1190667805 | 2290 | 2290 | 2290 | 2290 | 0 |
| 425 | 20230926 | 115800 | 1190667805 | 2290 | 2290 | 2290 | 2290 | 105 |
| 426 | 20230926 | 115700 | 1190427355 | 2290 | 2280 | 2290 | 2280 | 1090 |
| 427 | 20230926 | 115600 | 1187940765 | 2275 | 2265 | 2275 | 2265 | 3381 |
| 428 | 20230926 | 115500 | 1180258450 | 2265 | 2265 | 2265 | 2265 | 627 |
| 429 | 20230926 | 115400 | 1178838295 | 2265 | 2265 | 2265 | 2265 | 0 |
| 430 | 20230926 | 115300 | 1178838295 | 2265 | 2265 | 2265 | 2265 | 100 |
| 431 | 20230926 | 115200 | 1178611795 | 2260 | 2260 | 2260 | 2260 | 1990 |
| 432 | 20230926 | 115100 | 1174114395 | 2265 | 2270 | 2270 | 2265 | 2301 |
| 433 | 20230926 | 115000 | 1168897125 | 2270 | 2270 | 2270 | 2270 | 250 |
| 434 | 20230926 | 114900 | 1168329625 | 2265 | 2265 | 2265 | 2265 | 0 |
| 435 | 20230926 | 114800 | 1168329625 | 2265 | 2270 | 2270 | 2265 | 203 |
| 436 | 20230926 | 114700 | 1167869435 | 2275 | 2275 | 2275 | 2275 | 1104 |
| 437 | 20230926 | 114600 | 1165357835 | 2275 | 2275 | 2280 | 2275 | 839 |
| 438 | 20230926 | 114500 | 1163447525 | 2275 | 2270 | 2275 | 2270 | 1638 |
| 439 | 20230926 | 114400 | 1159729210 | 2270 | 2270 | 2270 | 2270 | 201 |
| 440 | 20230926 | 114300 | 1159272940 | 2270 | 2270 | 2270 | 2270 | 67 |
| 441 | 20230926 | 114200 | 1159120850 | 2270 | 2270 | 2270 | 2270 | 50 |
| 442 | 20230926 | 114100 | 1159007350 | 2260 | 2260 | 2260 | 2260 | 68 |
| 443 | 20230926 | 114000 | 1158853670 | 2260 | 2265 | 2265 | 2260 | 9461 |
| 444 | 20230926 | 113900 | 1137469325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 445 | 20230926 | 113800 | 1137469325 | 2260 | 2270 | 2270 | 2260 | 10370 |
| 446 | 20230926 | 113700 | 1114032515 | 2260 | 2270 | 2275 | 2260 | 3194 |
| 447 | 20230926 | 113600 | 1106798790 | 2270 | 2270 | 2270 | 2270 | 76 |
| 448 | 20230926 | 113500 | 1106626270 | 2270 | 2270 | 2270 | 2270 | 400 |
| 449 | 20230926 | 113400 | 1105718270 | 2265 | 2265 | 2265 | 2255 | 11373 |
| 450 | 20230926 | 113300 | 1080008455 | 2260 | 2240 | 2270 | 2240 | 37138 |
| 451 | 20230926 | 113200 | 996433155 | 2240 | 2245 | 2245 | 2230 | 13488 |
| 452 | 20230926 | 113100 | 966253655 | 2235 | 2260 | 2260 | 2235 | 23423 |
| 453 | 20230926 | 113000 | 913594060 | 2255 | 2275 | 2275 | 2255 | 19512 |
| 454 | 20230926 | 112900 | 869467785 | 2280 | 2275 | 2280 | 2275 | 488 |
| 455 | 20230926 | 112800 | 868355780 | 2280 | 2280 | 2280 | 2275 | 2166 |
| 456 | 20230926 | 112700 | 863427300 | 2285 | 2290 | 2295 | 2285 | 9409 |
| 457 | 20230926 | 112600 | 841896450 | 2285 | 2275 | 2285 | 2275 | 6349 |
| 458 | 20230926 | 112500 | 827445790 | 2275 | 2275 | 2275 | 2275 | 20 |
| 459 | 20230926 | 112400 | 827400290 | 2275 | 2275 | 2275 | 2270 | 5478 |
| 460 | 20230926 | 112300 | 814952840 | 2275 | 2275 | 2275 | 2275 | 2045 |
| 461 | 20230926 | 112200 | 810300465 | 2280 | 2270 | 2280 | 2270 | 7170 |
| 462 | 20230926 | 112100 | 794013200 | 2270 | 2270 | 2280 | 2255 | 21033 |
| 463 | 20230926 | 112000 | 746250265 | 2265 | 2285 | 2285 | 2265 | 27382 |
| 464 | 20230926 | 111900 | 684048315 | 2280 | 2295 | 2295 | 2270 | 13532 |
| 465 | 20230926 | 111800 | 653266885 | 2290 | 2295 | 2295 | 2280 | 9933 |
| 466 | 20230926 | 111700 | 630584165 | 2300 | 2315 | 2315 | 2290 | 32348 |
| 467 | 20230926 | 111600 | 556358000 | 2315 | 2315 | 2315 | 2315 | 145 |
| 468 | 20230926 | 111500 | 556022325 | 2315 | 2315 | 2315 | 2315 | 600 |
| 469 | 20230926 | 111400 | 554633325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 470 | 20230926 | 111300 | 554633325 | 2315 | 2320 | 2320 | 2315 | 416 |
| 471 | 20230926 | 111200 | 553669255 | 2315 | 2310 | 2315 | 2310 | 1500 |
| 472 | 20230926 | 111100 | 550199255 | 2310 | 2310 | 2310 | 2310 | 125 |
| 473 | 20230926 | 111000 | 549910505 | 2305 | 2315 | 2315 | 2305 | 8001 |
| 474 | 20230926 | 110900 | 531463460 | 2315 | 2315 | 2315 | 2315 | 230 |
| 475 | 20230926 | 110800 | 530931010 | 2305 | 2310 | 2310 | 2305 | 1000 |
| 476 | 20230926 | 110700 | 528623470 | 2310 | 2315 | 2315 | 2310 | 2033 |
| 477 | 20230926 | 110600 | 523927120 | 2315 | 2310 | 2325 | 2310 | 5518 |
| 478 | 20230926 | 110500 | 511153495 | 2310 | 2305 | 2310 | 2305 | 306 |
| 479 | 20230926 | 110400 | 510448160 | 2305 | 2305 | 2305 | 2305 | 0 |
| 480 | 20230926 | 110300 | 510448160 | 2305 | 2305 | 2305 | 2305 | 10 |
| 481 | 20230926 | 110200 | 510425110 | 2305 | 2305 | 2305 | 2305 | 11 |
| 482 | 20230926 | 110100 | 510399755 | 2305 | 2315 | 2325 | 2305 | 3002 |
| 483 | 20230926 | 110000 | 503476955 | 2320 | 2310 | 2325 | 2310 | 1737 |
| 484 | 20230926 | 105900 | 499447620 | 2310 | 2310 | 2310 | 2310 | 632 |
| 485 | 20230926 | 105800 | 497987700 | 2315 | 2315 | 2315 | 2315 | 0 |
| 486 | 20230926 | 105700 | 497987700 | 2315 | 2320 | 2320 | 2310 | 719 |
| 487 | 20230926 | 105600 | 496323615 | 2320 | 2320 | 2320 | 2320 | 473 |
| 488 | 20230926 | 105500 | 495226255 | 2320 | 2320 | 2320 | 2320 | 1 |
| 489 | 20230926 | 105400 | 495223935 | 2325 | 2320 | 2325 | 2320 | 1105 |
| 490 | 20230926 | 105300 | 492654815 | 2320 | 2320 | 2320 | 2320 | 0 |
| 491 | 20230926 | 105200 | 492654815 | 2320 | 2320 | 2320 | 2320 | 0 |
| 492 | 20230926 | 105100 | 492654815 | 2320 | 2320 | 2320 | 2320 | 0 |
| 493 | 20230926 | 105000 | 492654815 | 2320 | 2320 | 2320 | 2320 | 2625 |
| 494 | 20230926 | 104900 | 486564815 | 2320 | 2320 | 2320 | 2320 | 1122 |
| 495 | 20230926 | 104800 | 483961775 | 2320 | 2305 | 2320 | 2305 | 2953 |
| 496 | 20230926 | 104700 | 477137480 | 2305 | 2305 | 2305 | 2305 | 2158 |
| 497 | 20230926 | 104600 | 472163290 | 2305 | 2305 | 2305 | 2305 | 221 |
| 498 | 20230926 | 104500 | 471653885 | 2305 | 2310 | 2310 | 2305 | 5727 |
| 499 | 20230926 | 104400 | 458437710 | 2315 | 2325 | 2325 | 2315 | 294 |
| 500 | 20230926 | 104300 | 457757040 | 2325 | 2320 | 2325 | 2320 | 750 |
| 501 | 20230926 | 104200 | 456016540 | 2320 | 2335 | 2335 | 2320 | 104 |
| 502 | 20230926 | 104100 | 455773745 | 2330 | 2320 | 2335 | 2320 | 4909 |
| 503 | 20230926 | 104000 | 444357125 | 2320 | 2310 | 2320 | 2305 | 20928 |
| 504 | 20230926 | 103900 | 395969675 | 2310 | 2310 | 2315 | 2300 | 35659 |
| 505 | 20230926 | 103800 | 313825380 | 2310 | 2315 | 2315 | 2310 | 2060 |
| 506 | 20230926 | 103700 | 309057535 | 2325 | 2320 | 2325 | 2315 | 318 |
| 507 | 20230926 | 103600 | 308320595 | 2320 | 2325 | 2325 | 2320 | 4594 |
| 508 | 20230926 | 103500 | 297660220 | 2325 | 2325 | 2325 | 2325 | 2533 |
| 509 | 20230926 | 103400 | 291770995 | 2325 | 2335 | 2335 | 2325 | 4113 |
| 510 | 20230926 | 103300 | 282205130 | 2335 | 2330 | 2335 | 2330 | 455 |
| 511 | 20230926 | 103200 | 281144955 | 2335 | 2330 | 2335 | 2330 | 4 |
| 512 | 20230926 | 103100 | 281135620 | 2330 | 2330 | 2330 | 2330 | 7100 |
| 513 | 20230926 | 103000 | 264592620 | 2330 | 2330 | 2330 | 2330 | 399 |
| 514 | 20230926 | 102900 | 263662950 | 2330 | 2330 | 2330 | 2330 | 517 |
| 515 | 20230926 | 102800 | 262458340 | 2325 | 2325 | 2325 | 2325 | 1300 |
| 516 | 20230926 | 102700 | 259435840 | 2325 | 2325 | 2325 | 2325 | 1153 |
| 517 | 20230926 | 102600 | 256755115 | 2325 | 2325 | 2330 | 2325 | 6258 |
| 518 | 20230926 | 102500 | 242178410 | 2325 | 2325 | 2325 | 2320 | 388 |
| 519 | 20230926 | 102400 | 241276315 | 2325 | 2330 | 2330 | 2325 | 97 |
| 520 | 20230926 | 102300 | 241050785 | 2325 | 2325 | 2325 | 2325 | 1616 |
| 521 | 20230926 | 102200 | 237293585 | 2325 | 2325 | 2325 | 2325 | 225 |
| 522 | 20230926 | 102100 | 236770460 | 2325 | 2325 | 2325 | 2325 | 210 |
| 523 | 20230926 | 102000 | 236282210 | 2325 | 2325 | 2325 | 2325 | 699 |
| 524 | 20230926 | 101900 | 234657035 | 2330 | 2325 | 2330 | 2325 | 2025 |
| 525 | 20230926 | 101800 | 229948535 | 2325 | 2325 | 2325 | 2320 | 1225 |
| 526 | 20230926 | 101700 | 227106430 | 2325 | 2325 | 2325 | 2320 | 1605 |
| 527 | 20230926 | 101600 | 223377140 | 2325 | 2330 | 2330 | 2325 | 2412 |
| 528 | 20230926 | 101500 | 217768625 | 2335 | 2335 | 2335 | 2335 | 1285 |
| 529 | 20230926 | 101400 | 214768150 | 2335 | 2335 | 2335 | 2330 | 926 |
| 530 | 20230926 | 101300 | 212608385 | 2335 | 2335 | 2335 | 2335 | 726 |
| 531 | 20230926 | 101200 | 210913175 | 2330 | 2335 | 2335 | 2330 | 455 |
| 532 | 20230926 | 101100 | 209851750 | 2330 | 2330 | 2330 | 2330 | 1874 |
| 533 | 20230926 | 101000 | 205485330 | 2335 | 2345 | 2345 | 2335 | 2821 |
| 534 | 20230926 | 100900 | 198891065 | 2350 | 2350 | 2350 | 2335 | 1180 |
| 535 | 20230926 | 100800 | 196129465 | 2350 | 2350 | 2350 | 2350 | 8 |
| 536 | 20230926 | 100700 | 196110665 | 2350 | 2350 | 2355 | 2350 | 696 |
| 537 | 20230926 | 100600 | 194474965 | 2345 | 2345 | 2345 | 2345 | 70 |
| 538 | 20230926 | 100500 | 194310815 | 2350 | 2350 | 2350 | 2350 | 5 |
| 539 | 20230926 | 100400 | 194299065 | 2350 | 2350 | 2350 | 2350 | 324 |
| 540 | 20230926 | 100300 | 193537665 | 2345 | 2345 | 2345 | 2345 | 2 |
| 541 | 20230926 | 100200 | 193532975 | 2340 | 2345 | 2345 | 2335 | 989 |
| 542 | 20230926 | 100100 | 191219580 | 2340 | 2340 | 2340 | 2340 | 2001 |
| 543 | 20230926 | 100000 | 186537240 | 2340 | 2340 | 2340 | 2340 | 467 |
| 544 | 20230926 | 095900 | 185444460 | 2340 | 2340 | 2340 | 2335 | 1954 |
| 545 | 20230926 | 095800 | 180872600 | 2340 | 2340 | 2340 | 2340 | 100 |
| 546 | 20230926 | 095700 | 180638600 | 2340 | 2340 | 2340 | 2340 | 210 |
| 547 | 20230926 | 095600 | 180147200 | 2340 | 2340 | 2340 | 2335 | 552 |
| 548 | 20230926 | 095500 | 178858205 | 2335 | 2335 | 2335 | 2335 | 1934 |
| 549 | 20230926 | 095400 | 174342315 | 2325 | 2340 | 2340 | 2325 | 2706 |
| 550 | 20230926 | 095300 | 168027325 | 2335 | 2350 | 2350 | 2330 | 1190 |
| 551 | 20230926 | 095200 | 165249680 | 2340 | 2345 | 2350 | 2335 | 5364 |
| 552 | 20230926 | 095100 | 152714070 | 2350 | 2360 | 2360 | 2340 | 9724 |
| 553 | 20230926 | 095000 | 129911800 | 2360 | 2365 | 2365 | 2360 | 2200 |
| 554 | 20230926 | 094900 | 124716680 | 2365 | 2370 | 2370 | 2365 | 397 |
| 555 | 20230926 | 094800 | 123777690 | 2365 | 2365 | 2365 | 2365 | 230 |
| 556 | 20230926 | 094700 | 123233740 | 2370 | 2370 | 2370 | 2370 | 0 |
| 557 | 20230926 | 094600 | 123233740 | 2370 | 2370 | 2370 | 2370 | 5 |
| 558 | 20230926 | 094500 | 123221890 | 2370 | 2370 | 2370 | 2370 | 0 |
| 559 | 20230926 | 094400 | 123221890 | 2370 | 2370 | 2370 | 2370 | 17 |
| 560 | 20230926 | 094300 | 123181600 | 2370 | 2370 | 2370 | 2370 | 75 |
| 561 | 20230926 | 094200 | 123003850 | 2370 | 2370 | 2370 | 2370 | 10 |
| 562 | 20230926 | 094100 | 122980150 | 2370 | 2365 | 2370 | 2365 | 1227 |
| 563 | 20230926 | 094000 | 120076990 | 2370 | 2370 | 2370 | 2370 | 0 |
| 564 | 20230926 | 093900 | 120076990 | 2370 | 2370 | 2370 | 2370 | 18 |
| 565 | 20230926 | 093800 | 120034330 | 2370 | 2370 | 2370 | 2370 | 2 |
| 566 | 20230926 | 093700 | 120029590 | 2370 | 2370 | 2370 | 2365 | 1361 |
| 567 | 20230926 | 093600 | 116808270 | 2370 | 2360 | 2370 | 2360 | 1449 |
| 568 | 20230926 | 093500 | 113383130 | 2360 | 2365 | 2365 | 2360 | 455 |
| 569 | 20230926 | 093400 | 112307330 | 2370 | 2375 | 2375 | 2370 | 101 |
| 570 | 20230926 | 093300 | 112067955 | 2375 | 2375 | 2375 | 2375 | 6 |
| 571 | 20230926 | 093200 | 112053705 | 2375 | 2375 | 2375 | 2375 | 0 |
| 572 | 20230926 | 093100 | 112053705 | 2375 | 2365 | 2375 | 2360 | 638 |
| 573 | 20230926 | 093000 | 110547215 | 2360 | 2385 | 2385 | 2360 | 3546 |
| 574 | 20230926 | 092900 | 102152605 | 2380 | 2380 | 2380 | 2380 | 1751 |
| 575 | 20230926 | 092800 | 97985225 | 2385 | 2385 | 2385 | 2385 | 15 |
| 576 | 20230926 | 092700 | 97949450 | 2385 | 2385 | 2385 | 2385 | 1 |
| 577 | 20230926 | 092600 | 97947065 | 2385 | 2385 | 2385 | 2385 | 100 |
| 578 | 20230926 | 092500 | 97708565 | 2385 | 2385 | 2385 | 2385 | 2203 |
| 579 | 20230926 | 092400 | 92454410 | 2390 | 2390 | 2390 | 2390 | 0 |
| 580 | 20230926 | 092300 | 92454410 | 2390 | 2390 | 2390 | 2390 | 5 |
| 581 | 20230926 | 092200 | 92442460 | 2390 | 2380 | 2390 | 2370 | 7002 |
| 582 | 20230926 | 092100 | 75811495 | 2380 | 2380 | 2380 | 2380 | 0 |
| 583 | 20230926 | 092000 | 75811495 | 2380 | 2380 | 2380 | 2380 | 432 |
| 584 | 20230926 | 091900 | 74783335 | 2380 | 2385 | 2385 | 2380 | 460 |
| 585 | 20230926 | 091800 | 73688150 | 2385 | 2385 | 2385 | 2380 | 1476 |
| 586 | 20230926 | 091700 | 70171390 | 2385 | 2385 | 2390 | 2385 | 232 |
| 587 | 20230926 | 091600 | 69618065 | 2390 | 2395 | 2395 | 2390 | 1986 |
| 588 | 20230926 | 091500 | 64868360 | 2400 | 2400 | 2400 | 2400 | 591 |
| 589 | 20230926 | 091400 | 63449960 | 2400 | 2405 | 2405 | 2400 | 24 |
| 590 | 20230926 | 091300 | 63392340 | 2405 | 2405 | 2405 | 2405 | 1 |
| 591 | 20230926 | 091200 | 63389935 | 2400 | 2400 | 2400 | 2400 | 709 |
| 592 | 20230926 | 091100 | 61688335 | 2400 | 2405 | 2405 | 2400 | 1187 |
| 593 | 20230926 | 091000 | 58836580 | 2405 | 2400 | 2405 | 2400 | 5020 |
| 594 | 20230926 | 090900 | 46777130 | 2405 | 2405 | 2410 | 2390 | 6002 |
| 595 | 20230926 | 090800 | 32417710 | 2410 | 2415 | 2415 | 2410 | 967 |
| 596 | 20230926 | 090700 | 30085865 | 2415 | 2415 | 2415 | 2415 | 319 |
| 597 | 20230926 | 090600 | 29315480 | 2415 | 2420 | 2425 | 2415 | 1357 |
| 598 | 20230926 | 090500 | 26030155 | 2420 | 2405 | 2420 | 2405 | 2838 |
| 599 | 20230926 | 090400 | 19175010 | 2405 | 2405 | 2405 | 2405 | 1407 |
| 600 | 20230926 | 090300 | 15791175 | 2405 | 2405 | 2405 | 2405 | 513 |
| 601 | 20230926 | 090200 | 14557410 | 2400 | 2400 | 2400 | 2400 | 713 |
| 602 | 20230926 | 090100 | 12846210 | 2405 | 2385 | 2405 | 2385 | 1505 |
| 603 | 20230926 | 090000 | 9226875 | 2375 | 2375 | 2375 | 2375 | 3885 |