29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 3 | 20230926 | 185100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20230926 | 185000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20230926 | 184900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20230926 | 184800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20230926 | 184700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20230926 | 184600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20230926 | 184500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20230926 | 184400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20230926 | 184300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20230926 | 184200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20230926 | 184100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20230926 | 184000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20230926 | 183900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20230926 | 183800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20230926 | 183700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20230926 | 183600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20230926 | 183500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20230926 | 183400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20230926 | 183300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20230926 | 183200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20230926 | 183100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20230926 | 183000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20230926 | 182900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20230926 | 182800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20230926 | 182700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20230926 | 182600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20230926 | 182500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20230926 | 182400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20230926 | 182300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20230926 | 182200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 33 | 20230926 | 182100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20230926 | 182000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20230926 | 181900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20230926 | 181800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20230926 | 181700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20230926 | 181600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20230926 | 181500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20230926 | 181400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20230926 | 181300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20230926 | 181200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20230926 | 181100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20230926 | 181000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20230926 | 180900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20230926 | 180800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20230926 | 180700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20230926 | 180600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20230926 | 180500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20230926 | 180400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20230926 | 180300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20230926 | 180200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20230926 | 180100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20230926 | 180000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20230926 | 175900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20230926 | 175800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20230926 | 175700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20230926 | 175600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20230926 | 175500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20230926 | 175400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20230926 | 175300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20230926 | 175200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 63 | 20230926 | 175100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20230926 | 175000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20230926 | 174900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20230926 | 174800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20230926 | 174700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20230926 | 174600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20230926 | 174500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20230926 | 174400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20230926 | 174300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20230926 | 174200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20230926 | 174100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20230926 | 174000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20230926 | 173900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20230926 | 173800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20230926 | 173700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20230926 | 173600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20230926 | 173500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20230926 | 173400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20230926 | 173300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20230926 | 173200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20230926 | 173100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20230926 | 173000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20230926 | 172900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20230926 | 172800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20230926 | 172700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20230926 | 172600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20230926 | 172500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20230926 | 172400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20230926 | 172300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20230926 | 172200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 93 | 20230926 | 172100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20230926 | 172000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20230926 | 171900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20230926 | 171800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20230926 | 171700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20230926 | 171600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20230926 | 171500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20230926 | 171400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20230926 | 171300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20230926 | 171200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20230926 | 171100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20230926 | 171000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20230926 | 170900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20230926 | 170800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20230926 | 170700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20230926 | 170600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20230926 | 170500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20230926 | 170400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20230926 | 170300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20230926 | 170200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20230926 | 170100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20230926 | 170000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20230926 | 165900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20230926 | 165800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20230926 | 165700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20230926 | 165600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20230926 | 165500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20230926 | 165400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20230926 | 165300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20230926 | 165200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 123 | 20230926 | 165100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20230926 | 165000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20230926 | 164900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20230926 | 164800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20230926 | 164700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20230926 | 164600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20230926 | 164500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20230926 | 164400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20230926 | 164300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20230926 | 164200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20230926 | 164100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20230926 | 164000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20230926 | 163900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20230926 | 163800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20230926 | 163700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20230926 | 163600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20230926 | 163500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20230926 | 163400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20230926 | 163300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20230926 | 163200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20230926 | 163100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20230926 | 163000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20230926 | 162900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20230926 | 162800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20230926 | 162700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20230926 | 162600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20230926 | 162500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20230926 | 162400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20230926 | 162300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20230926 | 162200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 153 | 20230926 | 162100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20230926 | 162000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20230926 | 161900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20230926 | 161800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20230926 | 161700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20230926 | 161600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20230926 | 161500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20230926 | 161400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20230926 | 161300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20230926 | 161200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20230926 | 161100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20230926 | 161000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20230926 | 160900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20230926 | 160800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20230926 | 160700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20230926 | 160600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20230926 | 160500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20230926 | 160400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20230926 | 160300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20230926 | 160200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20230926 | 160100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20230926 | 160000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20230926 | 155900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20230926 | 155800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20230926 | 155700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20230926 | 155600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20230926 | 155500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20230926 | 155400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20230926 | 155300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20230926 | 155200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 183 | 20230926 | 155100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20230926 | 155000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20230926 | 154900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20230926 | 154800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20230926 | 154700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20230926 | 154600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20230926 | 154500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20230926 | 154400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20230926 | 154300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20230926 | 154200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20230926 | 154100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20230926 | 154000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20230926 | 153900 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 196 | 20230926 | 153800 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 197 | 20230926 | 153700 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 198 | 20230926 | 153600 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 199 | 20230926 | 153500 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 200 | 20230926 | 153400 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 201 | 20230926 | 153300 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 202 | 20230926 | 153200 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 203 | 20230926 | 153100 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20230926 | 153000 | 2303550715 | 2285 | 2285 | 2285 | 2285 | 19285 |
| 205 | 20230926 | 152900 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20230926 | 152800 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 207 | 20230926 | 152700 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 208 | 20230926 | 152600 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 209 | 20230926 | 152500 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 210 | 20230926 | 152400 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 211 | 20230926 | 152300 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 212 | 20230926 | 152200 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 213 | 20230926 | 152100 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20230926 | 152000 | 2259484490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20230926 | 151900 | 2259484490 | 2285 | 2280 | 2285 | 2275 | 16174 |
| 216 | 20230926 | 151800 | 2222562130 | 2280 | 2275 | 2280 | 2275 | 9941 |
| 217 | 20230926 | 151700 | 2199911305 | 2275 | 2265 | 2275 | 2265 | 9849 |
| 218 | 20230926 | 151600 | 2177571890 | 2265 | 2260 | 2265 | 2255 | 4591 |
| 219 | 20230926 | 151500 | 2167202200 | 2260 | 2255 | 2260 | 2255 | 1061 |
| 220 | 20230926 | 151400 | 2164804365 | 2255 | 2255 | 2255 | 2255 | 288 |
| 221 | 20230926 | 151300 | 2164154925 | 2260 | 2255 | 2260 | 2255 | 3252 |
| 222 | 20230926 | 151200 | 2156805905 | 2260 | 2260 | 2260 | 2260 | 251 |
| 223 | 20230926 | 151100 | 2156238645 | 2265 | 2260 | 2265 | 2260 | 2710 |
| 224 | 20230926 | 151000 | 2150107530 | 2260 | 2260 | 2260 | 2260 | 2029 |
| 225 | 20230926 | 150900 | 2145521990 | 2260 | 2260 | 2265 | 2260 | 1130 |
| 226 | 20230926 | 150800 | 2142967080 | 2260 | 2255 | 2260 | 2255 | 2067 |
| 227 | 20230926 | 150700 | 2138295740 | 2260 | 2250 | 2260 | 2250 | 9989 |
| 228 | 20230926 | 150600 | 2115796760 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20230926 | 150500 | 2115796760 | 2250 | 2250 | 2250 | 2250 | 20 |
| 230 | 20230926 | 150400 | 2115751760 | 2250 | 2245 | 2250 | 2245 | 1526 |
| 231 | 20230926 | 150300 | 2112320890 | 2250 | 2250 | 2250 | 2250 | 450 |
| 232 | 20230926 | 150200 | 2111308390 | 2250 | 2250 | 2250 | 2250 | 953 |
| 233 | 20230926 | 150100 | 2109164140 | 2250 | 2250 | 2250 | 2250 | 1002 |
| 234 | 20230926 | 150000 | 2106909640 | 2250 | 2245 | 2250 | 2245 | 11702 |
| 235 | 20230926 | 145900 | 2080580145 | 2240 | 2245 | 2245 | 2240 | 1246 |
| 236 | 20230926 | 145800 | 2077787610 | 2240 | 2240 | 2245 | 2240 | 786 |
| 237 | 20230926 | 145700 | 2076026825 | 2245 | 2245 | 2250 | 2245 | 3562 |
| 238 | 20230926 | 145600 | 2068030115 | 2245 | 2245 | 2245 | 2245 | 3764 |
| 239 | 20230926 | 145500 | 2059579935 | 2245 | 2245 | 2245 | 2245 | 693 |
| 240 | 20230926 | 145400 | 2058024150 | 2240 | 2240 | 2240 | 2240 | 0 |
| 241 | 20230926 | 145300 | 2058024150 | 2240 | 2240 | 2240 | 2240 | 6269 |
| 242 | 20230926 | 145200 | 2043981590 | 2235 | 2235 | 2235 | 2235 | 817 |
| 243 | 20230926 | 145100 | 2042155595 | 2235 | 2230 | 2235 | 2230 | 366 |
| 244 | 20230926 | 145000 | 2041338085 | 2230 | 2235 | 2235 | 2230 | 113 |
| 245 | 20230926 | 144900 | 2041085845 | 2235 | 2235 | 2235 | 2235 | 0 |
| 246 | 20230926 | 144800 | 2041085845 | 2235 | 2235 | 2235 | 2230 | 893 |
| 247 | 20230926 | 144700 | 2039090615 | 2235 | 2235 | 2235 | 2235 | 400 |
| 248 | 20230926 | 144600 | 2038196615 | 2235 | 2235 | 2235 | 2230 | 233 |
| 249 | 20230926 | 144500 | 2037675960 | 2235 | 2235 | 2235 | 2235 | 50 |
| 250 | 20230926 | 144400 | 2037564210 | 2230 | 2230 | 2230 | 2230 | 402 |
| 251 | 20230926 | 144300 | 2036667750 | 2230 | 2230 | 2230 | 2230 | 1454 |
| 252 | 20230926 | 144200 | 2033425330 | 2230 | 2220 | 2230 | 2220 | 1423 |
| 253 | 20230926 | 144100 | 2030254040 | 2230 | 2220 | 2230 | 2220 | 1260 |
| 254 | 20230926 | 144000 | 2027456330 | 2220 | 2220 | 2220 | 2220 | 1 |
| 255 | 20230926 | 143900 | 2027454110 | 2220 | 2225 | 2225 | 2220 | 3500 |
| 256 | 20230926 | 143800 | 2019684085 | 2225 | 2220 | 2225 | 2220 | 46 |
| 257 | 20230926 | 143700 | 2019581740 | 2220 | 2225 | 2225 | 2220 | 63 |
| 258 | 20230926 | 143600 | 2019441585 | 2225 | 2225 | 2225 | 2225 | 26 |
| 259 | 20230926 | 143500 | 2019383735 | 2220 | 2230 | 2230 | 2220 | 3333 |
| 260 | 20230926 | 143400 | 2011980805 | 2225 | 2225 | 2225 | 2225 | 296 |
| 261 | 20230926 | 143300 | 2011322205 | 2225 | 2225 | 2225 | 2225 | 4 |
| 262 | 20230926 | 143200 | 2011313305 | 2225 | 2225 | 2225 | 2225 | 200 |
| 263 | 20230926 | 143100 | 2010868305 | 2225 | 2225 | 2225 | 2225 | 2 |
| 264 | 20230926 | 143000 | 2010863855 | 2235 | 2235 | 2235 | 2235 | 0 |
| 265 | 20230926 | 142900 | 2010863855 | 2235 | 2235 | 2235 | 2235 | 796 |
| 266 | 20230926 | 142800 | 2009084795 | 2235 | 2235 | 2235 | 2235 | 0 |
| 267 | 20230926 | 142700 | 2009084795 | 2235 | 2235 | 2235 | 2235 | 12 |
| 268 | 20230926 | 142600 | 2009057975 | 2225 | 2230 | 2230 | 2225 | 165 |
| 269 | 20230926 | 142500 | 2008690145 | 2230 | 2230 | 2230 | 2230 | 6212 |
| 270 | 20230926 | 142400 | 1994837385 | 2230 | 2230 | 2230 | 2230 | 994 |
| 271 | 20230926 | 142300 | 1992620765 | 2220 | 2220 | 2220 | 2220 | 1229 |
| 272 | 20230926 | 142200 | 1989892385 | 2220 | 2220 | 2220 | 2220 | 796 |
| 273 | 20230926 | 142100 | 1988125265 | 2220 | 2220 | 2220 | 2220 | 0 |
| 274 | 20230926 | 142000 | 1988125265 | 2220 | 2225 | 2225 | 2220 | 1673 |
| 275 | 20230926 | 141900 | 1984408590 | 2225 | 2230 | 2230 | 2225 | 4600 |
| 276 | 20230926 | 141800 | 1974173055 | 2235 | 2235 | 2235 | 2235 | 51 |
| 277 | 20230926 | 141700 | 1974059070 | 2235 | 2235 | 2235 | 2230 | 302 |
| 278 | 20230926 | 141600 | 1973385600 | 2230 | 2235 | 2235 | 2230 | 201 |
| 279 | 20230926 | 141500 | 1972937365 | 2230 | 2230 | 2230 | 2230 | 1302 |
| 280 | 20230926 | 141400 | 1970033905 | 2230 | 2235 | 2235 | 2230 | 1082 |
| 281 | 20230926 | 141300 | 1967621040 | 2235 | 2235 | 2235 | 2235 | 15 |
| 282 | 20230926 | 141200 | 1967587515 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 283 | 20230926 | 141100 | 1965357515 | 2230 | 2235 | 2235 | 2230 | 4071 |
| 284 | 20230926 | 141000 | 1956266330 | 2235 | 2235 | 2235 | 2235 | 1749 |
| 285 | 20230926 | 140900 | 1952357315 | 2240 | 2235 | 2240 | 2235 | 400 |
| 286 | 20230926 | 140800 | 1951462815 | 2235 | 2235 | 2235 | 2235 | 99 |
| 287 | 20230926 | 140700 | 1951241550 | 2235 | 2240 | 2240 | 2235 | 108 |
| 288 | 20230926 | 140600 | 1950999670 | 2240 | 2245 | 2245 | 2240 | 59 |
| 289 | 20230926 | 140500 | 1950867480 | 2245 | 2245 | 2245 | 2230 | 4763 |
| 290 | 20230926 | 140400 | 1940203945 | 2245 | 2245 | 2245 | 2245 | 3665 |
| 291 | 20230926 | 140300 | 1931976020 | 2245 | 2245 | 2245 | 2245 | 0 |
| 292 | 20230926 | 140200 | 1931976020 | 2245 | 2245 | 2245 | 2245 | 30 |
| 293 | 20230926 | 140100 | 1931908670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 294 | 20230926 | 140000 | 1931908670 | 2245 | 2240 | 2245 | 2240 | 5226 |
| 295 | 20230926 | 135900 | 1920200645 | 2245 | 2245 | 2245 | 2245 | 7 |
| 296 | 20230926 | 135800 | 1920184930 | 2240 | 2240 | 2240 | 2240 | 0 |
| 297 | 20230926 | 135700 | 1920184930 | 2240 | 2240 | 2240 | 2240 | 0 |
| 298 | 20230926 | 135600 | 1920184930 | 2240 | 2240 | 2240 | 2240 | 500 |
| 299 | 20230926 | 135500 | 1919064930 | 2240 | 2245 | 2245 | 2240 | 2924 |
| 300 | 20230926 | 135400 | 1912515165 | 2245 | 2250 | 2250 | 2245 | 820 |
| 301 | 20230926 | 135300 | 1910674165 | 2250 | 2250 | 2250 | 2250 | 261 |
| 302 | 20230926 | 135200 | 1910086915 | 2250 | 2250 | 2250 | 2250 | 0 |
| 303 | 20230926 | 135100 | 1910086915 | 2250 | 2250 | 2250 | 2250 | 485 |
| 304 | 20230926 | 135000 | 1908995665 | 2250 | 2250 | 2250 | 2250 | 205 |
| 305 | 20230926 | 134900 | 1908534415 | 2250 | 2250 | 2250 | 2250 | 808 |
| 306 | 20230926 | 134800 | 1906716415 | 2250 | 2240 | 2250 | 2240 | 2909 |
| 307 | 20230926 | 134700 | 1900183950 | 2240 | 2235 | 2240 | 2235 | 14175 |
| 308 | 20230926 | 134600 | 1868433080 | 2230 | 2230 | 2235 | 2230 | 1073 |
| 309 | 20230926 | 134500 | 1866040080 | 2225 | 2225 | 2225 | 2225 | 4 |
| 310 | 20230926 | 134400 | 1866031180 | 2225 | 2230 | 2235 | 2225 | 1092 |
| 311 | 20230926 | 134300 | 1863599110 | 2230 | 2230 | 2230 | 2230 | 368 |
| 312 | 20230926 | 134200 | 1862778470 | 2230 | 2230 | 2230 | 2230 | 50 |
| 313 | 20230926 | 134100 | 1862666970 | 2230 | 2225 | 2230 | 2225 | 1118 |
| 314 | 20230926 | 134000 | 1860179365 | 2230 | 2235 | 2235 | 2230 | 2658 |
| 315 | 20230926 | 133900 | 1854247930 | 2230 | 2235 | 2235 | 2230 | 864 |
| 316 | 20230926 | 133800 | 1852318490 | 2235 | 2235 | 2240 | 2235 | 213 |
| 317 | 20230926 | 133700 | 1851842430 | 2235 | 2235 | 2235 | 2235 | 962 |
| 318 | 20230926 | 133600 | 1849692360 | 2235 | 2235 | 2240 | 2235 | 1157 |
| 319 | 20230926 | 133500 | 1847106200 | 2230 | 2230 | 2230 | 2230 | 0 |
| 320 | 20230926 | 133400 | 1847106200 | 2230 | 2230 | 2230 | 2230 | 80 |
| 321 | 20230926 | 133300 | 1846927800 | 2230 | 2230 | 2230 | 2230 | 310 |
| 322 | 20230926 | 133200 | 1846236500 | 2230 | 2230 | 2230 | 2230 | 268 |
| 323 | 20230926 | 133100 | 1845638860 | 2230 | 2230 | 2230 | 2230 | 1002 |
| 324 | 20230926 | 133000 | 1843404400 | 2230 | 2235 | 2235 | 2230 | 533 |
| 325 | 20230926 | 132900 | 1842213295 | 2235 | 2235 | 2235 | 2235 | 7 |
| 326 | 20230926 | 132800 | 1842197650 | 2225 | 2225 | 2225 | 2225 | 198 |
| 327 | 20230926 | 132700 | 1841757100 | 2230 | 2225 | 2240 | 2225 | 1891 |
| 328 | 20230926 | 132600 | 1837532730 | 2230 | 2225 | 2230 | 2225 | 104 |
| 329 | 20230926 | 132500 | 1837301080 | 2225 | 2230 | 2230 | 2225 | 285 |
| 330 | 20230926 | 132400 | 1836665580 | 2230 | 2230 | 2235 | 2230 | 119 |
| 331 | 20230926 | 132300 | 1836400130 | 2235 | 2230 | 2235 | 2230 | 34 |
| 332 | 20230926 | 132200 | 1836324295 | 2225 | 2225 | 2225 | 2225 | 69 |
| 333 | 20230926 | 132100 | 1836170770 | 2225 | 2225 | 2225 | 2225 | 800 |
| 334 | 20230926 | 132000 | 1834390770 | 2235 | 2235 | 2235 | 2235 | 604 |
| 335 | 20230926 | 131900 | 1833040830 | 2235 | 2230 | 2235 | 2225 | 2849 |
| 336 | 20230926 | 131800 | 1826688045 | 2230 | 2230 | 2230 | 2230 | 115 |
| 337 | 20230926 | 131700 | 1826431595 | 2230 | 2235 | 2235 | 2230 | 2777 |
| 338 | 20230926 | 131600 | 1820238875 | 2235 | 2235 | 2235 | 2235 | 100 |
| 339 | 20230926 | 131500 | 1820015375 | 2240 | 2240 | 2240 | 2240 | 2 |
| 340 | 20230926 | 131400 | 1820010895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 341 | 20230926 | 131300 | 1820010895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 342 | 20230926 | 131200 | 1820010895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20230926 | 131100 | 1820010895 | 2230 | 2230 | 2230 | 2230 | 104 |
| 344 | 20230926 | 131000 | 1819778975 | 2230 | 2235 | 2235 | 2230 | 500 |
| 345 | 20230926 | 130900 | 1818663920 | 2235 | 2235 | 2235 | 2230 | 4702 |
| 346 | 20230926 | 130800 | 1808158950 | 2240 | 2240 | 2240 | 2240 | 366 |
| 347 | 20230926 | 130700 | 1807339110 | 2240 | 2240 | 2240 | 2240 | 679 |
| 348 | 20230926 | 130600 | 1805818150 | 2245 | 2250 | 2250 | 2240 | 3108 |
| 349 | 20230926 | 130500 | 1798838675 | 2250 | 2240 | 2250 | 2240 | 92 |
| 350 | 20230926 | 130400 | 1798631695 | 2240 | 2250 | 2250 | 2240 | 348 |
| 351 | 20230926 | 130300 | 1797849725 | 2255 | 2250 | 2255 | 2250 | 123 |
| 352 | 20230926 | 130200 | 1797572965 | 2250 | 2240 | 2250 | 2235 | 10148 |
| 353 | 20230926 | 130100 | 1774775105 | 2240 | 2230 | 2240 | 2230 | 653 |
| 354 | 20230926 | 130000 | 1773316995 | 2235 | 2235 | 2235 | 2230 | 40 |
| 355 | 20230926 | 125900 | 1773227645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 356 | 20230926 | 125800 | 1773227645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20230926 | 125700 | 1773227645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 358 | 20230926 | 125600 | 1773227645 | 2230 | 2235 | 2240 | 2230 | 1070 |
| 359 | 20230926 | 125500 | 1770834155 | 2230 | 2230 | 2230 | 2230 | 3457 |
| 360 | 20230926 | 125400 | 1763125045 | 2235 | 2235 | 2235 | 2235 | 1508 |
| 361 | 20230926 | 125300 | 1759754665 | 2235 | 2235 | 2235 | 2235 | 202 |
| 362 | 20230926 | 125200 | 1759303195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 363 | 20230926 | 125100 | 1759303195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 364 | 20230926 | 125000 | 1759303195 | 2230 | 2230 | 2230 | 2230 | 10000 |
| 365 | 20230926 | 124900 | 1737003195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 366 | 20230926 | 124800 | 1737003195 | 2230 | 2230 | 2230 | 2230 | 1039 |
| 367 | 20230926 | 124700 | 1734686225 | 2235 | 2235 | 2235 | 2235 | 0 |
| 368 | 20230926 | 124600 | 1734686225 | 2235 | 2235 | 2235 | 2235 | 0 |
| 369 | 20230926 | 124500 | 1734686225 | 2235 | 2220 | 2235 | 2220 | 8 |
| 370 | 20230926 | 124400 | 1734668410 | 2215 | 2235 | 2235 | 2215 | 9735 |
| 371 | 20230926 | 124300 | 1713056655 | 2235 | 2235 | 2235 | 2235 | 501 |
| 372 | 20230926 | 124200 | 1711936920 | 2225 | 2225 | 2225 | 2225 | 1 |
| 373 | 20230926 | 124100 | 1711934695 | 2225 | 2230 | 2230 | 2225 | 88 |
| 374 | 20230926 | 124000 | 1711738890 | 2230 | 2230 | 2230 | 2230 | 50 |
| 375 | 20230926 | 123900 | 1711627390 | 2235 | 2235 | 2235 | 2235 | 1906 |
| 376 | 20230926 | 123800 | 1707367480 | 2230 | 2230 | 2230 | 2230 | 100 |
| 377 | 20230926 | 123700 | 1707144480 | 2225 | 2225 | 2225 | 2225 | 22 |
| 378 | 20230926 | 123600 | 1707095530 | 2220 | 2225 | 2225 | 2220 | 602 |
| 379 | 20230926 | 123500 | 1705756085 | 2225 | 2225 | 2225 | 2225 | 41 |
| 380 | 20230926 | 123400 | 1705664860 | 2225 | 2225 | 2225 | 2225 | 1086 |
| 381 | 20230926 | 123300 | 1703248510 | 2230 | 2230 | 2230 | 2230 | 500 |
| 382 | 20230926 | 123200 | 1702133510 | 2230 | 2230 | 2230 | 2230 | 330 |
| 383 | 20230926 | 123100 | 1701397610 | 2235 | 2235 | 2235 | 2235 | 1 |
| 384 | 20230926 | 123000 | 1701395375 | 2240 | 2235 | 2240 | 2235 | 1164 |
| 385 | 20230926 | 122900 | 1698788675 | 2240 | 2230 | 2240 | 2230 | 1743 |
| 386 | 20230926 | 122800 | 1694895220 | 2240 | 2235 | 2240 | 2235 | 1878 |
| 387 | 20230926 | 122700 | 1690696240 | 2235 | 2230 | 2235 | 2230 | 335 |
| 388 | 20230926 | 122600 | 1689947690 | 2230 | 2230 | 2230 | 2230 | 2133 |
| 389 | 20230926 | 122500 | 1685191100 | 2230 | 2230 | 2230 | 2230 | 1 |
| 390 | 20230926 | 122400 | 1685188870 | 2225 | 2225 | 2225 | 2225 | 360 |
| 391 | 20230926 | 122300 | 1684387870 | 2230 | 2230 | 2230 | 2230 | 48 |
| 392 | 20230926 | 122200 | 1684280830 | 2235 | 2225 | 2235 | 2225 | 1094 |
| 393 | 20230926 | 122100 | 1681846350 | 2235 | 2230 | 2235 | 2230 | 500 |
| 394 | 20230926 | 122000 | 1680728860 | 2235 | 2235 | 2235 | 2235 | 1 |
| 395 | 20230926 | 121900 | 1680726625 | 2225 | 2225 | 2225 | 2225 | 1 |
| 396 | 20230926 | 121800 | 1680724400 | 2230 | 2230 | 2230 | 2230 | 213 |
| 397 | 20230926 | 121700 | 1680249410 | 2235 | 2230 | 2235 | 2230 | 2577 |
| 398 | 20230926 | 121600 | 1674493590 | 2230 | 2225 | 2230 | 2225 | 5000 |
| 399 | 20230926 | 121500 | 1663347915 | 2225 | 2225 | 2225 | 2225 | 1278 |
| 400 | 20230926 | 121400 | 1660504365 | 2225 | 2230 | 2230 | 2225 | 123 |
| 401 | 20230926 | 121300 | 1660230140 | 2235 | 2230 | 2235 | 2230 | 59 |
| 402 | 20230926 | 121200 | 1660098320 | 2230 | 2230 | 2235 | 2230 | 206 |
| 403 | 20230926 | 121100 | 1659637955 | 2230 | 2230 | 2235 | 2230 | 55 |
| 404 | 20230926 | 121000 | 1659515045 | 2230 | 2230 | 2230 | 2230 | 2 |
| 405 | 20230926 | 120900 | 1659510585 | 2225 | 2225 | 2225 | 2225 | 50 |
| 406 | 20230926 | 120800 | 1659399335 | 2225 | 2225 | 2225 | 2225 | 4 |
| 407 | 20230926 | 120700 | 1659390435 | 2235 | 2235 | 2235 | 2235 | 10 |
| 408 | 20230926 | 120600 | 1659368085 | 2235 | 2230 | 2235 | 2225 | 2856 |
| 409 | 20230926 | 120500 | 1653009595 | 2240 | 2240 | 2240 | 2240 | 300 |
| 410 | 20230926 | 120400 | 1652337595 | 2240 | 2240 | 2240 | 2235 | 678 |
| 411 | 20230926 | 120300 | 1650821260 | 2230 | 2230 | 2230 | 2230 | 53 |
| 412 | 20230926 | 120200 | 1650703070 | 2245 | 2245 | 2245 | 2245 | 1 |
| 413 | 20230926 | 120100 | 1650700825 | 2235 | 2245 | 2245 | 2235 | 780 |
| 414 | 20230926 | 120000 | 1648957395 | 2245 | 2240 | 2255 | 2240 | 5885 |
| 415 | 20230926 | 115900 | 1635742645 | 2235 | 2235 | 2235 | 2230 | 144 |
| 416 | 20230926 | 115800 | 1635420925 | 2230 | 2230 | 2230 | 2230 | 326 |
| 417 | 20230926 | 115700 | 1634693945 | 2230 | 2230 | 2230 | 2230 | 889 |
| 418 | 20230926 | 115600 | 1632711475 | 2225 | 2230 | 2230 | 2225 | 163 |
| 419 | 20230926 | 115500 | 1632348025 | 2230 | 2230 | 2230 | 2230 | 0 |
| 420 | 20230926 | 115400 | 1632348025 | 2230 | 2245 | 2245 | 2230 | 20 |
| 421 | 20230926 | 115300 | 1632303260 | 2245 | 2210 | 2245 | 2210 | 34818 |
| 422 | 20230926 | 115200 | 1554926700 | 2210 | 2215 | 2215 | 2210 | 3004 |
| 423 | 20230926 | 115100 | 1548287840 | 2215 | 2215 | 2215 | 2215 | 35 |
| 424 | 20230926 | 115000 | 1548210315 | 2215 | 2220 | 2220 | 2215 | 917 |
| 425 | 20230926 | 114900 | 1546179155 | 2220 | 2220 | 2220 | 2220 | 1165 |
| 426 | 20230926 | 114800 | 1543592855 | 2225 | 2225 | 2225 | 2225 | 0 |
| 427 | 20230926 | 114700 | 1543592855 | 2225 | 2225 | 2225 | 2225 | 407 |
| 428 | 20230926 | 114600 | 1542687280 | 2225 | 2225 | 2225 | 2225 | 1794 |
| 429 | 20230926 | 114500 | 1538695630 | 2220 | 2225 | 2225 | 2220 | 504 |
| 430 | 20230926 | 114400 | 1537574450 | 2225 | 2225 | 2225 | 2225 | 0 |
| 431 | 20230926 | 114300 | 1537574450 | 2225 | 2225 | 2225 | 2225 | 1106 |
| 432 | 20230926 | 114200 | 1535113600 | 2220 | 2220 | 2220 | 2220 | 1650 |
| 433 | 20230926 | 114100 | 1531450600 | 2220 | 2220 | 2220 | 2220 | 100 |
| 434 | 20230926 | 114000 | 1531228600 | 2215 | 2215 | 2215 | 2215 | 50 |
| 435 | 20230926 | 113900 | 1531117850 | 2215 | 2215 | 2215 | 2215 | 9610 |
| 436 | 20230926 | 113800 | 1509831700 | 2215 | 2215 | 2215 | 2215 | 0 |
| 437 | 20230926 | 113700 | 1509831700 | 2215 | 2215 | 2215 | 2215 | 450 |
| 438 | 20230926 | 113600 | 1508834950 | 2210 | 2210 | 2210 | 2210 | 3066 |
| 439 | 20230926 | 113500 | 1502059090 | 2215 | 2215 | 2215 | 2210 | 795 |
| 440 | 20230926 | 113400 | 1500300165 | 2215 | 2215 | 2215 | 2215 | 1539 |
| 441 | 20230926 | 113300 | 1496891280 | 2215 | 2215 | 2215 | 2215 | 166 |
| 442 | 20230926 | 113200 | 1496523590 | 2215 | 2215 | 2215 | 2215 | 9 |
| 443 | 20230926 | 113100 | 1496503655 | 2215 | 2220 | 2220 | 2215 | 555 |
| 444 | 20230926 | 113000 | 1495274325 | 2220 | 2220 | 2220 | 2220 | 104 |
| 445 | 20230926 | 112900 | 1495043445 | 2210 | 2210 | 2210 | 2210 | 0 |
| 446 | 20230926 | 112800 | 1495043445 | 2210 | 2210 | 2210 | 2210 | 0 |
| 447 | 20230926 | 112700 | 1495043445 | 2210 | 2210 | 2210 | 2210 | 0 |
| 448 | 20230926 | 112600 | 1495043445 | 2210 | 2210 | 2210 | 2210 | 200 |
| 449 | 20230926 | 112500 | 1494601445 | 2210 | 2220 | 2220 | 2210 | 471 |
| 450 | 20230926 | 112400 | 1493560335 | 2210 | 2220 | 2220 | 2210 | 1092 |
| 451 | 20230926 | 112300 | 1491141580 | 2215 | 2220 | 2220 | 2215 | 1288 |
| 452 | 20230926 | 112200 | 1488286390 | 2220 | 2220 | 2220 | 2220 | 1229 |
| 453 | 20230926 | 112100 | 1485558010 | 2220 | 2220 | 2220 | 2220 | 16 |
| 454 | 20230926 | 112000 | 1485522490 | 2220 | 2220 | 2220 | 2220 | 0 |
| 455 | 20230926 | 111900 | 1485522490 | 2220 | 2220 | 2225 | 2220 | 2268 |
| 456 | 20230926 | 111800 | 1480487030 | 2225 | 2230 | 2230 | 2225 | 3035 |
| 457 | 20230926 | 111700 | 1473728325 | 2230 | 2230 | 2230 | 2230 | 141 |
| 458 | 20230926 | 111600 | 1473413895 | 2230 | 2235 | 2235 | 2230 | 4402 |
| 459 | 20230926 | 111500 | 1463591225 | 2240 | 2240 | 2240 | 2240 | 130 |
| 460 | 20230926 | 111400 | 1463300025 | 2240 | 2240 | 2240 | 2240 | 0 |
| 461 | 20230926 | 111300 | 1463300025 | 2240 | 2240 | 2240 | 2240 | 95 |
| 462 | 20230926 | 111200 | 1463087225 | 2245 | 2240 | 2245 | 2240 | 6 |
| 463 | 20230926 | 111100 | 1463073780 | 2240 | 2240 | 2240 | 2240 | 125 |
| 464 | 20230926 | 111000 | 1462793780 | 2240 | 2240 | 2240 | 2240 | 806 |
| 465 | 20230926 | 110900 | 1460988340 | 2240 | 2240 | 2240 | 2240 | 12 |
| 466 | 20230926 | 110800 | 1460961460 | 2240 | 2240 | 2240 | 2240 | 0 |
| 467 | 20230926 | 110700 | 1460961460 | 2240 | 2240 | 2240 | 2240 | 56 |
| 468 | 20230926 | 110600 | 1460836020 | 2240 | 2240 | 2240 | 2240 | 0 |
| 469 | 20230926 | 110500 | 1460836020 | 2240 | 2240 | 2240 | 2240 | 137 |
| 470 | 20230926 | 110400 | 1460529140 | 2245 | 2245 | 2245 | 2245 | 0 |
| 471 | 20230926 | 110300 | 1460529140 | 2245 | 2250 | 2250 | 2245 | 2212 |
| 472 | 20230926 | 110200 | 1455563100 | 2245 | 2245 | 2245 | 2245 | 35 |
| 473 | 20230926 | 110100 | 1455484525 | 2245 | 2245 | 2245 | 2245 | 65 |
| 474 | 20230926 | 110000 | 1455338600 | 2240 | 2240 | 2240 | 2240 | 2621 |
| 475 | 20230926 | 105900 | 1449467560 | 2240 | 2240 | 2240 | 2240 | 618 |
| 476 | 20230926 | 105800 | 1448083240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 477 | 20230926 | 105700 | 1448083240 | 2240 | 2235 | 2240 | 2235 | 1133 |
| 478 | 20230926 | 105600 | 1445548750 | 2240 | 2240 | 2240 | 2235 | 238 |
| 479 | 20230926 | 105500 | 1445015640 | 2240 | 2240 | 2240 | 2240 | 261 |
| 480 | 20230926 | 105400 | 1444431000 | 2240 | 2240 | 2240 | 2235 | 109 |
| 481 | 20230926 | 105300 | 1444187130 | 2235 | 2230 | 2240 | 2230 | 2524 |
| 482 | 20230926 | 105200 | 1438547010 | 2230 | 2230 | 2230 | 2230 | 3985 |
| 483 | 20230926 | 105100 | 1429660460 | 2230 | 2235 | 2235 | 2230 | 2541 |
| 484 | 20230926 | 105000 | 1423994015 | 2235 | 2235 | 2235 | 2230 | 997 |
| 485 | 20230926 | 104900 | 1421768910 | 2235 | 2235 | 2235 | 2235 | 3000 |
| 486 | 20230926 | 104800 | 1415063910 | 2235 | 2235 | 2235 | 2235 | 1836 |
| 487 | 20230926 | 104700 | 1410960450 | 2235 | 2235 | 2235 | 2235 | 1327 |
| 488 | 20230926 | 104600 | 1407994605 | 2235 | 2235 | 2235 | 2235 | 6204 |
| 489 | 20230926 | 104500 | 1394128665 | 2245 | 2250 | 2250 | 2235 | 12393 |
| 490 | 20230926 | 104400 | 1366346825 | 2245 | 2250 | 2250 | 2245 | 571 |
| 491 | 20230926 | 104300 | 1365064575 | 2245 | 2245 | 2250 | 2245 | 467 |
| 492 | 20230926 | 104200 | 1364014110 | 2245 | 2250 | 2250 | 2245 | 3411 |
| 493 | 20230926 | 104100 | 1356342860 | 2250 | 2250 | 2250 | 2250 | 2383 |
| 494 | 20230926 | 104000 | 1350981110 | 2250 | 2250 | 2250 | 2250 | 2863 |
| 495 | 20230926 | 103900 | 1344539360 | 2250 | 2250 | 2250 | 2250 | 2000 |
| 496 | 20230926 | 103800 | 1340039360 | 2250 | 2250 | 2260 | 2250 | 468 |
| 497 | 20230926 | 103700 | 1338985680 | 2250 | 2250 | 2250 | 2250 | 0 |
| 498 | 20230926 | 103600 | 1338985680 | 2250 | 2255 | 2255 | 2250 | 2200 |
| 499 | 20230926 | 103500 | 1334035505 | 2255 | 2255 | 2255 | 2255 | 1 |
| 500 | 20230926 | 103400 | 1334033250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 501 | 20230926 | 103300 | 1334033250 | 2255 | 2255 | 2260 | 2245 | 10932 |
| 502 | 20230926 | 103200 | 1309430420 | 2255 | 2265 | 2265 | 2255 | 1754 |
| 503 | 20230926 | 103100 | 1305467940 | 2265 | 2255 | 2265 | 2255 | 1184 |
| 504 | 20230926 | 103000 | 1302793010 | 2255 | 2285 | 2285 | 2255 | 48077 |
| 505 | 20230926 | 102900 | 1194087865 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20230926 | 102800 | 1194087865 | 2285 | 2285 | 2285 | 2285 | 58 |
| 507 | 20230926 | 102700 | 1193955335 | 2285 | 2285 | 2285 | 2285 | 430 |
| 508 | 20230926 | 102600 | 1192972785 | 2285 | 2285 | 2290 | 2285 | 1048 |
| 509 | 20230926 | 102500 | 1190578085 | 2290 | 2285 | 2290 | 2285 | 1571 |
| 510 | 20230926 | 102400 | 1186985895 | 2290 | 2290 | 2290 | 2285 | 5462 |
| 511 | 20230926 | 102300 | 1174487880 | 2295 | 2295 | 2295 | 2290 | 546 |
| 512 | 20230926 | 102200 | 1173234815 | 2290 | 2290 | 2295 | 2290 | 2556 |
| 513 | 20230926 | 102100 | 1167371555 | 2295 | 2290 | 2295 | 2290 | 2826 |
| 514 | 20230926 | 102000 | 1160889965 | 2290 | 2290 | 2295 | 2290 | 4257 |
| 515 | 20230926 | 101900 | 1151131435 | 2290 | 2285 | 2290 | 2285 | 1512 |
| 516 | 20230926 | 101800 | 1147676265 | 2285 | 2290 | 2300 | 2285 | 20741 |
| 517 | 20230926 | 101700 | 1100091355 | 2295 | 2290 | 2300 | 2290 | 22719 |
| 518 | 20230926 | 101600 | 1047942730 | 2290 | 2290 | 2290 | 2290 | 168 |
| 519 | 20230926 | 101500 | 1047558010 | 2290 | 2280 | 2295 | 2275 | 2801 |
| 520 | 20230926 | 101400 | 1041153275 | 2275 | 2290 | 2290 | 2275 | 20851 |
| 521 | 20230926 | 101300 | 993605380 | 2290 | 2290 | 2290 | 2285 | 294 |
| 522 | 20230926 | 101200 | 992932595 | 2285 | 2285 | 2285 | 2285 | 3608 |
| 523 | 20230926 | 101100 | 984688315 | 2285 | 2285 | 2285 | 2285 | 4575 |
| 524 | 20230926 | 101000 | 974234440 | 2285 | 2285 | 2290 | 2285 | 4600 |
| 525 | 20230926 | 100900 | 963722315 | 2290 | 2295 | 2295 | 2290 | 1325 |
| 526 | 20230926 | 100800 | 960686975 | 2295 | 2300 | 2300 | 2295 | 7276 |
| 527 | 20230926 | 100700 | 943967010 | 2300 | 2290 | 2300 | 2290 | 27234 |
| 528 | 20230926 | 100600 | 881358645 | 2295 | 2280 | 2295 | 2280 | 9754 |
| 529 | 20230926 | 100500 | 859035005 | 2280 | 2285 | 2285 | 2270 | 5222 |
| 530 | 20230926 | 100400 | 847144590 | 2280 | 2295 | 2295 | 2280 | 8914 |
| 531 | 20230926 | 100300 | 826710590 | 2295 | 2265 | 2295 | 2265 | 8526 |
| 532 | 20230926 | 100200 | 807250460 | 2265 | 2275 | 2280 | 2265 | 18985 |
| 533 | 20230926 | 100100 | 764146495 | 2275 | 2295 | 2300 | 2275 | 26797 |
| 534 | 20230926 | 100000 | 702734965 | 2300 | 2275 | 2310 | 2275 | 50384 |
| 535 | 20230926 | 095900 | 587124275 | 2280 | 2270 | 2280 | 2265 | 34489 |
| 536 | 20230926 | 095800 | 508556945 | 2265 | 2250 | 2280 | 2250 | 23954 |
| 537 | 20230926 | 095700 | 454247515 | 2250 | 2245 | 2250 | 2245 | 3833 |
| 538 | 20230926 | 095600 | 445628955 | 2250 | 2230 | 2250 | 2230 | 21105 |
| 539 | 20230926 | 095500 | 398345920 | 2230 | 2230 | 2230 | 2225 | 797 |
| 540 | 20230926 | 095400 | 396568835 | 2225 | 2230 | 2230 | 2225 | 526 |
| 541 | 20230926 | 095300 | 395397985 | 2230 | 2230 | 2230 | 2230 | 1378 |
| 542 | 20230926 | 095200 | 392325045 | 2230 | 2230 | 2230 | 2230 | 0 |
| 543 | 20230926 | 095100 | 392325045 | 2230 | 2230 | 2230 | 2230 | 66 |
| 544 | 20230926 | 095000 | 392177865 | 2235 | 2240 | 2240 | 2230 | 5922 |
| 545 | 20230926 | 094900 | 378944610 | 2235 | 2230 | 2235 | 2225 | 49 |
| 546 | 20230926 | 094800 | 378835395 | 2230 | 2240 | 2240 | 2230 | 5044 |
| 547 | 20230926 | 094700 | 367586835 | 2240 | 2235 | 2240 | 2235 | 3000 |
| 548 | 20230926 | 094600 | 360876835 | 2235 | 2240 | 2240 | 2235 | 1011 |
| 549 | 20230926 | 094500 | 358617245 | 2235 | 2220 | 2235 | 2220 | 8874 |
| 550 | 20230926 | 094400 | 338857600 | 2220 | 2230 | 2230 | 2220 | 4506 |
| 551 | 20230926 | 094300 | 328814790 | 2230 | 2225 | 2230 | 2225 | 2273 |
| 552 | 20230926 | 094200 | 323753500 | 2225 | 2225 | 2225 | 2225 | 12257 |
| 553 | 20230926 | 094100 | 296481675 | 2225 | 2230 | 2230 | 2225 | 10076 |
| 554 | 20230926 | 094000 | 274047220 | 2230 | 2235 | 2235 | 2230 | 2146 |
| 555 | 20230926 | 093900 | 269256390 | 2240 | 2240 | 2240 | 2230 | 6137 |
| 556 | 20230926 | 093800 | 255539960 | 2235 | 2230 | 2235 | 2225 | 8190 |
| 557 | 20230926 | 093700 | 237265330 | 2225 | 2235 | 2235 | 2225 | 5400 |
| 558 | 20230926 | 093600 | 225205230 | 2235 | 2235 | 2235 | 2230 | 4670 |
| 559 | 20230926 | 093500 | 214772780 | 2235 | 2235 | 2235 | 2235 | 226 |
| 560 | 20230926 | 093400 | 214267670 | 2235 | 2220 | 2235 | 2220 | 13876 |
| 561 | 20230926 | 093300 | 183365840 | 2220 | 2215 | 2220 | 2215 | 577 |
| 562 | 20230926 | 093200 | 182087780 | 2215 | 2195 | 2215 | 2190 | 8080 |
| 563 | 20230926 | 093100 | 164256580 | 2185 | 2200 | 2200 | 2185 | 5930 |
| 564 | 20230926 | 093000 | 151275575 | 2195 | 2195 | 2195 | 2195 | 2882 |
| 565 | 20230926 | 092900 | 144949585 | 2195 | 2200 | 2200 | 2195 | 801 |
| 566 | 20230926 | 092800 | 143188330 | 2195 | 2195 | 2195 | 2195 | 1179 |
| 567 | 20230926 | 092700 | 140600425 | 2195 | 2200 | 2200 | 2195 | 1077 |
| 568 | 20230926 | 092600 | 138233405 | 2195 | 2205 | 2205 | 2195 | 963 |
| 569 | 20230926 | 092500 | 136112700 | 2205 | 2205 | 2205 | 2205 | 99 |
| 570 | 20230926 | 092400 | 135894405 | 2205 | 2205 | 2205 | 2205 | 1027 |
| 571 | 20230926 | 092300 | 133629870 | 2210 | 2205 | 2210 | 2205 | 190 |
| 572 | 20230926 | 092200 | 133210885 | 2205 | 2200 | 2205 | 2200 | 280 |
| 573 | 20230926 | 092100 | 132594785 | 2200 | 2205 | 2205 | 2200 | 2586 |
| 574 | 20230926 | 092000 | 126900400 | 2210 | 2210 | 2210 | 2205 | 781 |
| 575 | 20230926 | 091900 | 125175290 | 2210 | 2210 | 2210 | 2210 | 105 |
| 576 | 20230926 | 091800 | 124943240 | 2210 | 2210 | 2215 | 2210 | 964 |
| 577 | 20230926 | 091700 | 122812050 | 2210 | 2210 | 2210 | 2205 | 3550 |
| 578 | 20230926 | 091600 | 114972100 | 2210 | 2205 | 2210 | 2205 | 1173 |
| 579 | 20230926 | 091500 | 112385170 | 2205 | 2200 | 2210 | 2200 | 2755 |
| 580 | 20230926 | 091400 | 106319040 | 2200 | 2210 | 2210 | 2200 | 2164 |
| 581 | 20230926 | 091300 | 101545915 | 2210 | 2215 | 2215 | 2200 | 1935 |
| 582 | 20230926 | 091200 | 97263740 | 2205 | 2210 | 2210 | 2205 | 1202 |
| 583 | 20230926 | 091100 | 94607650 | 2215 | 2200 | 2215 | 2200 | 3872 |
| 584 | 20230926 | 091000 | 86067160 | 2195 | 2195 | 2195 | 2195 | 500 |
| 585 | 20230926 | 090900 | 84969660 | 2200 | 2200 | 2200 | 2200 | 332 |
| 586 | 20230926 | 090800 | 84239260 | 2200 | 2195 | 2200 | 2195 | 3113 |
| 587 | 20230926 | 090700 | 77406200 | 2195 | 2195 | 2200 | 2195 | 18547 |
| 588 | 20230926 | 090600 | 36693075 | 2195 | 2195 | 2195 | 2195 | 1590 |
| 589 | 20230926 | 090500 | 33203025 | 2195 | 2180 | 2200 | 2180 | 3415 |
| 590 | 20230926 | 090400 | 25716220 | 2185 | 2170 | 2185 | 2170 | 7086 |
| 591 | 20230926 | 090300 | 10305990 | 2175 | 2175 | 2175 | 2175 | 825 |
| 592 | 20230926 | 090200 | 8511615 | 2175 | 2180 | 2180 | 2175 | 486 |
| 593 | 20230926 | 090100 | 7452885 | 2180 | 2175 | 2180 | 2175 | 560 |
| 594 | 20230926 | 090000 | 6232210 | 2175 | 2165 | 2175 | 2165 | 2369 |