29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 3 | 20230926 | 190600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20230926 | 190500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20230926 | 190400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20230926 | 190300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20230926 | 190200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20230926 | 190100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20230926 | 190000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20230926 | 185900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20230926 | 185800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20230926 | 185700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20230926 | 185600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20230926 | 185500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20230926 | 185400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20230926 | 185300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20230926 | 185200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20230926 | 185100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20230926 | 185000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20230926 | 184900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20230926 | 184800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20230926 | 184700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20230926 | 184600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20230926 | 184500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20230926 | 184400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20230926 | 184300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20230926 | 184200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20230926 | 184100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20230926 | 184000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20230926 | 183900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20230926 | 183800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20230926 | 183700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 33 | 20230926 | 183600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20230926 | 183500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20230926 | 183400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20230926 | 183300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20230926 | 183200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20230926 | 183100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20230926 | 183000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20230926 | 182900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20230926 | 182800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20230926 | 182700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20230926 | 182600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20230926 | 182500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20230926 | 182400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20230926 | 182300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20230926 | 182200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20230926 | 182100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20230926 | 182000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20230926 | 181900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20230926 | 181800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20230926 | 181700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20230926 | 181600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20230926 | 181500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20230926 | 181400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20230926 | 181300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20230926 | 181200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20230926 | 181100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20230926 | 181000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20230926 | 180900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20230926 | 180800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20230926 | 180700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 63 | 20230926 | 180600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20230926 | 180500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20230926 | 180400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20230926 | 180300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20230926 | 180200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20230926 | 180100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20230926 | 180000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20230926 | 175900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20230926 | 175800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20230926 | 175700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20230926 | 175600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20230926 | 175500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20230926 | 175400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20230926 | 175300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20230926 | 175200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20230926 | 175100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20230926 | 175000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20230926 | 174900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20230926 | 174800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20230926 | 174700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20230926 | 174600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20230926 | 174500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20230926 | 174400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20230926 | 174300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20230926 | 174200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20230926 | 174100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20230926 | 174000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20230926 | 173900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20230926 | 173800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20230926 | 173700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 93 | 20230926 | 173600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20230926 | 173500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20230926 | 173400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20230926 | 173300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20230926 | 173200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20230926 | 173100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20230926 | 173000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20230926 | 172900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20230926 | 172800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20230926 | 172700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20230926 | 172600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20230926 | 172500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20230926 | 172400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20230926 | 172300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20230926 | 172200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20230926 | 172100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20230926 | 172000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20230926 | 171900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20230926 | 171800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20230926 | 171700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20230926 | 171600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20230926 | 171500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20230926 | 171400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20230926 | 171300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20230926 | 171200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20230926 | 171100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20230926 | 171000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20230926 | 170900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20230926 | 170800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20230926 | 170700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 123 | 20230926 | 170600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20230926 | 170500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20230926 | 170400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20230926 | 170300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20230926 | 170200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20230926 | 170100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20230926 | 170000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20230926 | 165900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20230926 | 165800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20230926 | 165700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20230926 | 165600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20230926 | 165500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20230926 | 165400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20230926 | 165300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20230926 | 165200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20230926 | 165100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20230926 | 165000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20230926 | 164900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20230926 | 164800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20230926 | 164700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20230926 | 164600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20230926 | 164500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20230926 | 164400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20230926 | 164300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20230926 | 164200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20230926 | 164100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20230926 | 164000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20230926 | 163900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20230926 | 163800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20230926 | 163700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 153 | 20230926 | 163600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20230926 | 163500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20230926 | 163400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20230926 | 163300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20230926 | 163200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20230926 | 163100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20230926 | 163000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20230926 | 162900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20230926 | 162800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20230926 | 162700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20230926 | 162600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20230926 | 162500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20230926 | 162400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20230926 | 162300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20230926 | 162200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20230926 | 162100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20230926 | 162000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20230926 | 161900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20230926 | 161800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20230926 | 161700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20230926 | 161600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20230926 | 161500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20230926 | 161400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20230926 | 161300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20230926 | 161200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20230926 | 161100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20230926 | 161000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20230926 | 160900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20230926 | 160800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20230926 | 160700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 183 | 20230926 | 160600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20230926 | 160500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20230926 | 160400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20230926 | 160300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20230926 | 160200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20230926 | 160100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20230926 | 160000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20230926 | 155900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20230926 | 155800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20230926 | 155700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20230926 | 155600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20230926 | 155500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20230926 | 155400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20230926 | 155300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20230926 | 155200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20230926 | 155100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20230926 | 155000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20230926 | 154900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20230926 | 154800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20230926 | 154700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20230926 | 154600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20230926 | 154500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20230926 | 154400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20230926 | 154300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20230926 | 154200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20230926 | 154100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20230926 | 154000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 210 | 20230926 | 153900 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 211 | 20230926 | 153800 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 212 | 20230926 | 153700 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 213 | 20230926 | 153600 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 214 | 20230926 | 153500 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 215 | 20230926 | 153400 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 216 | 20230926 | 153300 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 217 | 20230926 | 153200 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 218 | 20230926 | 153100 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 0 |
| 219 | 20230926 | 153000 | 1066372790 | 2260 | 2260 | 2260 | 2260 | 10526 |
| 220 | 20230926 | 152900 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20230926 | 152800 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20230926 | 152700 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20230926 | 152600 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20230926 | 152500 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20230926 | 152400 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20230926 | 152300 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20230926 | 152200 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20230926 | 152100 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20230926 | 152000 | 1042584030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20230926 | 151900 | 1042584030 | 2275 | 2265 | 2275 | 2255 | 3362 |
| 231 | 20230926 | 151800 | 1034998920 | 2280 | 2280 | 2280 | 2280 | 0 |
| 232 | 20230926 | 151700 | 1034998920 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20230926 | 151600 | 1034998920 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20230926 | 151500 | 1034998920 | 2280 | 2270 | 2280 | 2260 | 6010 |
| 235 | 20230926 | 151400 | 1021296220 | 2280 | 2265 | 2280 | 2260 | 7126 |
| 236 | 20230926 | 151300 | 1005156845 | 2280 | 2275 | 2280 | 2265 | 5447 |
| 237 | 20230926 | 151200 | 992806705 | 2280 | 2280 | 2280 | 2280 | 779 |
| 238 | 20230926 | 151100 | 991030585 | 2280 | 2275 | 2280 | 2275 | 585 |
| 239 | 20230926 | 151000 | 989699480 | 2280 | 2280 | 2280 | 2280 | 9 |
| 240 | 20230926 | 150900 | 989678960 | 2280 | 2280 | 2280 | 2280 | 50 |
| 241 | 20230926 | 150800 | 989564960 | 2270 | 2270 | 2275 | 2270 | 332 |
| 242 | 20230926 | 150700 | 988811180 | 2280 | 2270 | 2280 | 2270 | 201 |
| 243 | 20230926 | 150600 | 988354900 | 2280 | 2270 | 2280 | 2265 | 1152 |
| 244 | 20230926 | 150500 | 985740550 | 2265 | 2270 | 2270 | 2265 | 1276 |
| 245 | 20230926 | 150400 | 982845030 | 2270 | 2270 | 2270 | 2270 | 0 |
| 246 | 20230926 | 150300 | 982845030 | 2270 | 2270 | 2270 | 2270 | 38 |
| 247 | 20230926 | 150200 | 982758770 | 2275 | 2280 | 2280 | 2275 | 101 |
| 248 | 20230926 | 150100 | 982528990 | 2270 | 2280 | 2280 | 2270 | 11 |
| 249 | 20230926 | 150000 | 982504010 | 2270 | 2280 | 2280 | 2270 | 1100 |
| 250 | 20230926 | 145900 | 979997010 | 2280 | 2280 | 2280 | 2280 | 0 |
| 251 | 20230926 | 145800 | 979997010 | 2280 | 2275 | 2280 | 2265 | 1865 |
| 252 | 20230926 | 145700 | 975768695 | 2270 | 2270 | 2270 | 2270 | 70 |
| 253 | 20230926 | 145600 | 975609795 | 2275 | 2275 | 2275 | 2275 | 0 |
| 254 | 20230926 | 145500 | 975609795 | 2275 | 2275 | 2275 | 2275 | 1 |
| 255 | 20230926 | 145400 | 975607520 | 2260 | 2270 | 2275 | 2260 | 8633 |
| 256 | 20230926 | 145300 | 956058675 | 2275 | 2290 | 2290 | 2275 | 4070 |
| 257 | 20230926 | 145200 | 946786645 | 2295 | 2295 | 2300 | 2290 | 247 |
| 258 | 20230926 | 145100 | 946219545 | 2305 | 2305 | 2305 | 2305 | 40 |
| 259 | 20230926 | 145000 | 946127345 | 2305 | 2305 | 2305 | 2305 | 0 |
| 260 | 20230926 | 144900 | 946127345 | 2305 | 2305 | 2305 | 2305 | 410 |
| 261 | 20230926 | 144800 | 945182295 | 2300 | 2290 | 2300 | 2290 | 11 |
| 262 | 20230926 | 144700 | 945157005 | 2310 | 2285 | 2310 | 2285 | 1527 |
| 263 | 20230926 | 144600 | 941651220 | 2285 | 2285 | 2285 | 2285 | 77 |
| 264 | 20230926 | 144500 | 941475275 | 2285 | 2285 | 2285 | 2285 | 1 |
| 265 | 20230926 | 144400 | 941472990 | 2280 | 2280 | 2280 | 2280 | 0 |
| 266 | 20230926 | 144300 | 941472990 | 2280 | 2275 | 2280 | 2275 | 5277 |
| 267 | 20230926 | 144200 | 929463410 | 2275 | 2275 | 2275 | 2275 | 2 |
| 268 | 20230926 | 144100 | 929458860 | 2275 | 2275 | 2275 | 2275 | 49 |
| 269 | 20230926 | 144000 | 929347385 | 2275 | 2275 | 2275 | 2275 | 300 |
| 270 | 20230926 | 143900 | 928664885 | 2275 | 2280 | 2280 | 2275 | 501 |
| 271 | 20230926 | 143800 | 927522620 | 2290 | 2290 | 2290 | 2290 | 0 |
| 272 | 20230926 | 143700 | 927522620 | 2290 | 2290 | 2290 | 2290 | 184 |
| 273 | 20230926 | 143600 | 927101260 | 2290 | 2315 | 2315 | 2285 | 729 |
| 274 | 20230926 | 143500 | 925427400 | 2315 | 2315 | 2315 | 2315 | 3 |
| 275 | 20230926 | 143400 | 925420455 | 2325 | 2310 | 2325 | 2305 | 2120 |
| 276 | 20230926 | 143300 | 920533085 | 2305 | 2375 | 2375 | 2305 | 17119 |
| 277 | 20230926 | 143200 | 880488160 | 2405 | 2335 | 2415 | 2335 | 9061 |
| 278 | 20230926 | 143100 | 858936240 | 2310 | 2260 | 2330 | 2260 | 12757 |
| 279 | 20230926 | 143000 | 829536955 | 2260 | 2260 | 2260 | 2260 | 50 |
| 280 | 20230926 | 142900 | 829423955 | 2260 | 2260 | 2260 | 2260 | 3 |
| 281 | 20230926 | 142800 | 829417175 | 2265 | 2265 | 2265 | 2265 | 414 |
| 282 | 20230926 | 142700 | 828479465 | 2270 | 2270 | 2270 | 2270 | 0 |
| 283 | 20230926 | 142600 | 828479465 | 2270 | 2270 | 2270 | 2270 | 4350 |
| 284 | 20230926 | 142500 | 818604965 | 2270 | 2270 | 2270 | 2270 | 3512 |
| 285 | 20230926 | 142400 | 810632725 | 2285 | 2285 | 2285 | 2285 | 0 |
| 286 | 20230926 | 142300 | 810632725 | 2285 | 2280 | 2285 | 2280 | 10 |
| 287 | 20230926 | 142200 | 810609900 | 2270 | 2275 | 2275 | 2270 | 2948 |
| 288 | 20230926 | 142100 | 803914200 | 2275 | 2275 | 2275 | 2275 | 2 |
| 289 | 20230926 | 142000 | 803909650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 290 | 20230926 | 141900 | 803909650 | 2275 | 2275 | 2275 | 2275 | 40 |
| 291 | 20230926 | 141800 | 803818650 | 2270 | 2265 | 2270 | 2265 | 4894 |
| 292 | 20230926 | 141700 | 792718740 | 2260 | 2260 | 2260 | 2260 | 0 |
| 293 | 20230926 | 141600 | 792718740 | 2260 | 2260 | 2260 | 2260 | 0 |
| 294 | 20230926 | 141500 | 792718740 | 2260 | 2260 | 2260 | 2260 | 15 |
| 295 | 20230926 | 141400 | 792684840 | 2255 | 2255 | 2255 | 2255 | 0 |
| 296 | 20230926 | 141300 | 792684840 | 2255 | 2255 | 2255 | 2255 | 0 |
| 297 | 20230926 | 141200 | 792684840 | 2255 | 2260 | 2260 | 2255 | 1408 |
| 298 | 20230926 | 141100 | 789505315 | 2260 | 2260 | 2260 | 2260 | 579 |
| 299 | 20230926 | 141000 | 788196775 | 2265 | 2265 | 2265 | 2265 | 2 |
| 300 | 20230926 | 140900 | 788192245 | 2260 | 2260 | 2260 | 2260 | 0 |
| 301 | 20230926 | 140800 | 788192245 | 2260 | 2260 | 2260 | 2260 | 100 |
| 302 | 20230926 | 140700 | 787966245 | 2265 | 2265 | 2265 | 2265 | 100 |
| 303 | 20230926 | 140600 | 787739745 | 2260 | 2260 | 2260 | 2260 | 50 |
| 304 | 20230926 | 140500 | 787626745 | 2260 | 2260 | 2260 | 2260 | 100 |
| 305 | 20230926 | 140400 | 787400745 | 2260 | 2265 | 2265 | 2260 | 206 |
| 306 | 20230926 | 140300 | 786934160 | 2260 | 2260 | 2260 | 2260 | 0 |
| 307 | 20230926 | 140200 | 786934160 | 2260 | 2260 | 2260 | 2260 | 0 |
| 308 | 20230926 | 140100 | 786934160 | 2260 | 2260 | 2260 | 2260 | 328 |
| 309 | 20230926 | 140000 | 786192880 | 2265 | 2270 | 2270 | 2265 | 625 |
| 310 | 20230926 | 135900 | 784774255 | 2270 | 2270 | 2270 | 2270 | 200 |
| 311 | 20230926 | 135800 | 784320255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 312 | 20230926 | 135700 | 784320255 | 2270 | 2270 | 2270 | 2270 | 700 |
| 313 | 20230926 | 135600 | 782731255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 314 | 20230926 | 135500 | 782731255 | 2270 | 2270 | 2270 | 2270 | 125 |
| 315 | 20230926 | 135400 | 782447505 | 2270 | 2270 | 2270 | 2270 | 286 |
| 316 | 20230926 | 135300 | 781798285 | 2270 | 2270 | 2270 | 2270 | 0 |
| 317 | 20230926 | 135200 | 781798285 | 2270 | 2270 | 2270 | 2270 | 99 |
| 318 | 20230926 | 135100 | 781573555 | 2260 | 2260 | 2260 | 2260 | 0 |
| 319 | 20230926 | 135000 | 781573555 | 2260 | 2260 | 2260 | 2260 | 0 |
| 320 | 20230926 | 134900 | 781573555 | 2260 | 2260 | 2260 | 2260 | 0 |
| 321 | 20230926 | 134800 | 781573555 | 2260 | 2260 | 2260 | 2260 | 0 |
| 322 | 20230926 | 134700 | 781573555 | 2260 | 2260 | 2260 | 2260 | 90 |
| 323 | 20230926 | 134600 | 781370155 | 2250 | 2250 | 2250 | 2250 | 0 |
| 324 | 20230926 | 134500 | 781370155 | 2250 | 2255 | 2255 | 2250 | 100 |
| 325 | 20230926 | 134400 | 781144700 | 2250 | 2260 | 2260 | 2250 | 2500 |
| 326 | 20230926 | 134300 | 775511820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 327 | 20230926 | 134200 | 775511820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 328 | 20230926 | 134100 | 775511820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 329 | 20230926 | 134000 | 775511820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 330 | 20230926 | 133900 | 775511820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 331 | 20230926 | 133800 | 775511820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 332 | 20230926 | 133700 | 775511820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 333 | 20230926 | 133600 | 775511820 | 2260 | 2260 | 2260 | 2260 | 29 |
| 334 | 20230926 | 133500 | 775446280 | 2260 | 2260 | 2260 | 2260 | 0 |
| 335 | 20230926 | 133400 | 775446280 | 2260 | 2260 | 2260 | 2260 | 1 |
| 336 | 20230926 | 133300 | 775444020 | 2255 | 2260 | 2260 | 2255 | 1884 |
| 337 | 20230926 | 133200 | 771191440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 338 | 20230926 | 133100 | 771191440 | 2255 | 2260 | 2260 | 2255 | 1000 |
| 339 | 20230926 | 133000 | 768936005 | 2255 | 2255 | 2255 | 2255 | 0 |
| 340 | 20230926 | 132900 | 768936005 | 2255 | 2265 | 2265 | 2250 | 7723 |
| 341 | 20230926 | 132800 | 751527340 | 2265 | 2265 | 2265 | 2265 | 0 |
| 342 | 20230926 | 132700 | 751527340 | 2265 | 2260 | 2265 | 2260 | 10 |
| 343 | 20230926 | 132600 | 751504730 | 2260 | 2260 | 2260 | 2260 | 782 |
| 344 | 20230926 | 132500 | 749737410 | 2260 | 2265 | 2265 | 2260 | 301 |
| 345 | 20230926 | 132400 | 749055650 | 2265 | 2265 | 2265 | 2265 | 1 |
| 346 | 20230926 | 132300 | 749053385 | 2260 | 2260 | 2260 | 2260 | 12 |
| 347 | 20230926 | 132200 | 749026265 | 2260 | 2260 | 2260 | 2260 | 0 |
| 348 | 20230926 | 132100 | 749026265 | 2260 | 2260 | 2260 | 2260 | 68 |
| 349 | 20230926 | 132000 | 748872585 | 2260 | 2255 | 2260 | 2255 | 260 |
| 350 | 20230926 | 131900 | 748285735 | 2255 | 2255 | 2255 | 2255 | 736 |
| 351 | 20230926 | 131800 | 746626055 | 2255 | 2260 | 2260 | 2255 | 111 |
| 352 | 20230926 | 131700 | 746375445 | 2260 | 2255 | 2260 | 2255 | 31 |
| 353 | 20230926 | 131600 | 746305535 | 2260 | 2260 | 2260 | 2260 | 300 |
| 354 | 20230926 | 131500 | 745627535 | 2260 | 2260 | 2260 | 2255 | 838 |
| 355 | 20230926 | 131400 | 743737830 | 2260 | 2255 | 2260 | 2255 | 30 |
| 356 | 20230926 | 131300 | 743670130 | 2260 | 2260 | 2260 | 2260 | 425 |
| 357 | 20230926 | 131200 | 742709630 | 2260 | 2260 | 2260 | 2260 | 1665 |
| 358 | 20230926 | 131100 | 738946730 | 2260 | 2270 | 2270 | 2260 | 1709 |
| 359 | 20230926 | 131000 | 735073445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 360 | 20230926 | 130900 | 735073445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 361 | 20230926 | 130800 | 735073445 | 2270 | 2270 | 2270 | 2270 | 329 |
| 362 | 20230926 | 130700 | 734326615 | 2270 | 2270 | 2270 | 2270 | 990 |
| 363 | 20230926 | 130600 | 732079315 | 2275 | 2275 | 2275 | 2275 | 0 |
| 364 | 20230926 | 130500 | 732079315 | 2275 | 2275 | 2275 | 2275 | 0 |
| 365 | 20230926 | 130400 | 732079315 | 2275 | 2275 | 2275 | 2275 | 0 |
| 366 | 20230926 | 130300 | 732079315 | 2275 | 2275 | 2275 | 2275 | 0 |
| 367 | 20230926 | 130200 | 732079315 | 2275 | 2275 | 2275 | 2275 | 0 |
| 368 | 20230926 | 130100 | 732079315 | 2275 | 2275 | 2275 | 2275 | 510 |
| 369 | 20230926 | 130000 | 730919065 | 2275 | 2270 | 2275 | 2270 | 2007 |
| 370 | 20230926 | 125900 | 726354140 | 2265 | 2265 | 2265 | 2265 | 196 |
| 371 | 20230926 | 125800 | 725910200 | 2265 | 2265 | 2265 | 2265 | 0 |
| 372 | 20230926 | 125700 | 725910200 | 2265 | 2265 | 2265 | 2265 | 0 |
| 373 | 20230926 | 125600 | 725910200 | 2265 | 2265 | 2265 | 2265 | 5 |
| 374 | 20230926 | 125500 | 725898875 | 2260 | 2255 | 2260 | 2255 | 70 |
| 375 | 20230926 | 125400 | 725740825 | 2255 | 2255 | 2255 | 2255 | 0 |
| 376 | 20230926 | 125300 | 725740825 | 2255 | 2255 | 2255 | 2255 | 2458 |
| 377 | 20230926 | 125200 | 720198035 | 2255 | 2255 | 2255 | 2255 | 192 |
| 378 | 20230926 | 125100 | 719765075 | 2250 | 2255 | 2255 | 2250 | 3250 |
| 379 | 20230926 | 125000 | 712436330 | 2255 | 2255 | 2255 | 2255 | 1712 |
| 380 | 20230926 | 124900 | 708575770 | 2255 | 2255 | 2255 | 2255 | 1103 |
| 381 | 20230926 | 124800 | 706088505 | 2255 | 2255 | 2255 | 2255 | 42 |
| 382 | 20230926 | 124700 | 705993795 | 2250 | 2260 | 2260 | 2250 | 13604 |
| 383 | 20230926 | 124600 | 675370425 | 2260 | 2260 | 2260 | 2260 | 30 |
| 384 | 20230926 | 124500 | 675302625 | 2260 | 2260 | 2260 | 2260 | 0 |
| 385 | 20230926 | 124400 | 675302625 | 2260 | 2255 | 2260 | 2255 | 10002 |
| 386 | 20230926 | 124300 | 652748105 | 2260 | 2265 | 2265 | 2260 | 3017 |
| 387 | 20230926 | 124200 | 645929440 | 2265 | 2265 | 2265 | 2265 | 175 |
| 388 | 20230926 | 124100 | 645533065 | 2265 | 2265 | 2265 | 2260 | 1293 |
| 389 | 20230926 | 124000 | 642605415 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 390 | 20230926 | 123900 | 640340415 | 2270 | 2270 | 2270 | 2270 | 1 |
| 391 | 20230926 | 123800 | 640338145 | 2270 | 2270 | 2270 | 2270 | 0 |
| 392 | 20230926 | 123700 | 640338145 | 2270 | 2270 | 2270 | 2270 | 0 |
| 393 | 20230926 | 123600 | 640338145 | 2270 | 2280 | 2280 | 2270 | 9253 |
| 394 | 20230926 | 123500 | 619315895 | 2280 | 2280 | 2280 | 2280 | 375 |
| 395 | 20230926 | 123400 | 618460895 | 2290 | 2290 | 2290 | 2290 | 0 |
| 396 | 20230926 | 123300 | 618460895 | 2290 | 2290 | 2290 | 2290 | 0 |
| 397 | 20230926 | 123200 | 618460895 | 2290 | 2290 | 2290 | 2290 | 0 |
| 398 | 20230926 | 123100 | 618460895 | 2290 | 2290 | 2290 | 2290 | 0 |
| 399 | 20230926 | 123000 | 618460895 | 2290 | 2290 | 2290 | 2290 | 10 |
| 400 | 20230926 | 122900 | 618437995 | 2290 | 2290 | 2290 | 2290 | 1 |
| 401 | 20230926 | 122800 | 618435705 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20230926 | 122700 | 618435705 | 2290 | 2290 | 2290 | 2290 | 0 |
| 403 | 20230926 | 122600 | 618435705 | 2290 | 2290 | 2290 | 2290 | 7 |
| 404 | 20230926 | 122500 | 618419675 | 2280 | 2280 | 2280 | 2280 | 70 |
| 405 | 20230926 | 122400 | 618260075 | 2280 | 2290 | 2290 | 2280 | 1001 |
| 406 | 20230926 | 122300 | 615977785 | 2280 | 2280 | 2280 | 2280 | 0 |
| 407 | 20230926 | 122200 | 615977785 | 2280 | 2280 | 2280 | 2280 | 0 |
| 408 | 20230926 | 122100 | 615977785 | 2280 | 2280 | 2280 | 2280 | 0 |
| 409 | 20230926 | 122000 | 615977785 | 2280 | 2280 | 2280 | 2280 | 1 |
| 410 | 20230926 | 121900 | 615975505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 411 | 20230926 | 121800 | 615975505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 412 | 20230926 | 121700 | 615975505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 413 | 20230926 | 121600 | 615975505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 414 | 20230926 | 121500 | 615975505 | 2280 | 2285 | 2285 | 2280 | 101 |
| 415 | 20230926 | 121400 | 615744875 | 2290 | 2290 | 2290 | 2290 | 0 |
| 416 | 20230926 | 121300 | 615744875 | 2290 | 2290 | 2290 | 2290 | 0 |
| 417 | 20230926 | 121200 | 615744875 | 2290 | 2290 | 2290 | 2290 | 2109 |
| 418 | 20230926 | 121100 | 610915265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 419 | 20230926 | 121000 | 610915265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 420 | 20230926 | 120900 | 610915265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 421 | 20230926 | 120800 | 610915265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 422 | 20230926 | 120700 | 610915265 | 2290 | 2290 | 2290 | 2290 | 90 |
| 423 | 20230926 | 120600 | 610709165 | 2290 | 2290 | 2290 | 2290 | 0 |
| 424 | 20230926 | 120500 | 610709165 | 2290 | 2290 | 2290 | 2290 | 0 |
| 425 | 20230926 | 120400 | 610709165 | 2290 | 2290 | 2290 | 2290 | 118 |
| 426 | 20230926 | 120300 | 610438945 | 2300 | 2300 | 2300 | 2300 | 0 |
| 427 | 20230926 | 120200 | 610438945 | 2300 | 2300 | 2300 | 2300 | 0 |
| 428 | 20230926 | 120100 | 610438945 | 2300 | 2300 | 2300 | 2300 | 1514 |
| 429 | 20230926 | 120000 | 606956745 | 2300 | 2300 | 2300 | 2300 | 0 |
| 430 | 20230926 | 115900 | 606956745 | 2300 | 2300 | 2300 | 2300 | 0 |
| 431 | 20230926 | 115800 | 606956745 | 2300 | 2295 | 2300 | 2295 | 150 |
| 432 | 20230926 | 115700 | 606611750 | 2290 | 2290 | 2290 | 2290 | 143 |
| 433 | 20230926 | 115600 | 606284280 | 2285 | 2285 | 2285 | 2285 | 0 |
| 434 | 20230926 | 115500 | 606284280 | 2285 | 2285 | 2285 | 2285 | 0 |
| 435 | 20230926 | 115400 | 606284280 | 2285 | 2285 | 2285 | 2285 | 0 |
| 436 | 20230926 | 115300 | 606284280 | 2285 | 2285 | 2285 | 2285 | 0 |
| 437 | 20230926 | 115200 | 606284280 | 2285 | 2285 | 2285 | 2285 | 1 |
| 438 | 20230926 | 115100 | 606281995 | 2285 | 2285 | 2285 | 2285 | 0 |
| 439 | 20230926 | 115000 | 606281995 | 2285 | 2285 | 2285 | 2285 | 50 |
| 440 | 20230926 | 114900 | 606167745 | 2285 | 2280 | 2285 | 2280 | 260 |
| 441 | 20230926 | 114800 | 605574695 | 2275 | 2280 | 2280 | 2275 | 1355 |
| 442 | 20230926 | 114700 | 602491070 | 2275 | 2275 | 2275 | 2275 | 43 |
| 443 | 20230926 | 114600 | 602393245 | 2290 | 2290 | 2290 | 2290 | 0 |
| 444 | 20230926 | 114500 | 602393245 | 2290 | 2290 | 2290 | 2290 | 0 |
| 445 | 20230926 | 114400 | 602393245 | 2290 | 2290 | 2290 | 2290 | 0 |
| 446 | 20230926 | 114300 | 602393245 | 2290 | 2290 | 2290 | 2290 | 0 |
| 447 | 20230926 | 114200 | 602393245 | 2290 | 2290 | 2290 | 2290 | 8 |
| 448 | 20230926 | 114100 | 602374925 | 2285 | 2285 | 2285 | 2285 | 0 |
| 449 | 20230926 | 114000 | 602374925 | 2285 | 2285 | 2285 | 2285 | 0 |
| 450 | 20230926 | 113900 | 602374925 | 2285 | 2285 | 2285 | 2285 | 1 |
| 451 | 20230926 | 113800 | 602372640 | 2275 | 2275 | 2275 | 2275 | 1007 |
| 452 | 20230926 | 113700 | 600081715 | 2275 | 2275 | 2275 | 2275 | 1141 |
| 453 | 20230926 | 113600 | 597485940 | 2275 | 2275 | 2275 | 2275 | 0 |
| 454 | 20230926 | 113500 | 597485940 | 2275 | 2275 | 2275 | 2275 | 0 |
| 455 | 20230926 | 113400 | 597485940 | 2275 | 2275 | 2275 | 2275 | 2 |
| 456 | 20230926 | 113300 | 597481390 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 457 | 20230926 | 113200 | 595206390 | 2295 | 2290 | 2295 | 2290 | 3401 |
| 458 | 20230926 | 113100 | 587403595 | 2290 | 2290 | 2290 | 2290 | 2 |
| 459 | 20230926 | 113000 | 587399015 | 2290 | 2290 | 2290 | 2290 | 18 |
| 460 | 20230926 | 112900 | 587357795 | 2290 | 2290 | 2290 | 2290 | 11 |
| 461 | 20230926 | 112800 | 587332605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 462 | 20230926 | 112700 | 587332605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 463 | 20230926 | 112600 | 587332605 | 2270 | 2270 | 2270 | 2270 | 13 |
| 464 | 20230926 | 112500 | 587303095 | 2270 | 2270 | 2270 | 2270 | 1260 |
| 465 | 20230926 | 112400 | 584442895 | 2275 | 2275 | 2275 | 2275 | 5993 |
| 466 | 20230926 | 112300 | 570808820 | 2275 | 2275 | 2275 | 2275 | 0 |
| 467 | 20230926 | 112200 | 570808820 | 2275 | 2275 | 2275 | 2275 | 0 |
| 468 | 20230926 | 112100 | 570808820 | 2275 | 2275 | 2275 | 2275 | 0 |
| 469 | 20230926 | 112000 | 570808820 | 2275 | 2280 | 2280 | 2275 | 684 |
| 470 | 20230926 | 111900 | 569252480 | 2275 | 2275 | 2275 | 2275 | 0 |
| 471 | 20230926 | 111800 | 569252480 | 2275 | 2295 | 2295 | 2275 | 7 |
| 472 | 20230926 | 111700 | 569236455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 473 | 20230926 | 111600 | 569236455 | 2275 | 2280 | 2280 | 2275 | 4539 |
| 474 | 20230926 | 111500 | 558896225 | 2285 | 2285 | 2285 | 2285 | 86 |
| 475 | 20230926 | 111400 | 558699715 | 2280 | 2280 | 2280 | 2280 | 2800 |
| 476 | 20230926 | 111300 | 552315715 | 2300 | 2300 | 2300 | 2300 | 0 |
| 477 | 20230926 | 111200 | 552315715 | 2300 | 2300 | 2300 | 2300 | 10 |
| 478 | 20230926 | 111100 | 552292715 | 2300 | 2300 | 2300 | 2300 | 100 |
| 479 | 20230926 | 111000 | 552062715 | 2280 | 2280 | 2280 | 2280 | 100 |
| 480 | 20230926 | 110900 | 551834715 | 2280 | 2280 | 2280 | 2280 | 0 |
| 481 | 20230926 | 110800 | 551834715 | 2280 | 2290 | 2290 | 2280 | 1779 |
| 482 | 20230926 | 110700 | 547774795 | 2300 | 2300 | 2300 | 2300 | 0 |
| 483 | 20230926 | 110600 | 547774795 | 2300 | 2300 | 2300 | 2300 | 0 |
| 484 | 20230926 | 110500 | 547774795 | 2300 | 2300 | 2300 | 2300 | 10 |
| 485 | 20230926 | 110400 | 547751795 | 2300 | 2300 | 2300 | 2300 | 0 |
| 486 | 20230926 | 110300 | 547751795 | 2300 | 2300 | 2300 | 2300 | 500 |
| 487 | 20230926 | 110200 | 546601795 | 2300 | 2300 | 2300 | 2300 | 0 |
| 488 | 20230926 | 110100 | 546601795 | 2300 | 2290 | 2300 | 2290 | 3001 |
| 489 | 20230926 | 110000 | 539708965 | 2290 | 2290 | 2290 | 2290 | 10 |
| 490 | 20230926 | 105900 | 539686065 | 2285 | 2285 | 2285 | 2285 | 151 |
| 491 | 20230926 | 105800 | 539341030 | 2290 | 2285 | 2290 | 2285 | 17 |
| 492 | 20230926 | 105700 | 539302135 | 2290 | 2290 | 2290 | 2290 | 33 |
| 493 | 20230926 | 105600 | 539226565 | 2300 | 2300 | 2300 | 2300 | 0 |
| 494 | 20230926 | 105500 | 539226565 | 2300 | 2300 | 2300 | 2300 | 0 |
| 495 | 20230926 | 105400 | 539226565 | 2300 | 2300 | 2300 | 2300 | 10 |
| 496 | 20230926 | 105300 | 539203565 | 2300 | 2300 | 2300 | 2300 | 0 |
| 497 | 20230926 | 105200 | 539203565 | 2300 | 2300 | 2300 | 2300 | 10 |
| 498 | 20230926 | 105100 | 539180565 | 2300 | 2300 | 2300 | 2300 | 15 |
| 499 | 20230926 | 105000 | 539146065 | 2300 | 2290 | 2300 | 2290 | 200 |
| 500 | 20230926 | 104900 | 538688055 | 2290 | 2290 | 2290 | 2290 | 0 |
| 501 | 20230926 | 104800 | 538688055 | 2290 | 2290 | 2290 | 2290 | 1 |
| 502 | 20230926 | 104700 | 538685765 | 2290 | 2290 | 2290 | 2290 | 31 |
| 503 | 20230926 | 104600 | 538614775 | 2295 | 2295 | 2300 | 2290 | 86 |
| 504 | 20230926 | 104500 | 538417550 | 2290 | 2290 | 2295 | 2280 | 1040 |
| 505 | 20230926 | 104400 | 536045175 | 2290 | 2290 | 2290 | 2290 | 3 |
| 506 | 20230926 | 104300 | 536038305 | 2290 | 2290 | 2290 | 2290 | 100 |
| 507 | 20230926 | 104200 | 535809305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 508 | 20230926 | 104100 | 535809305 | 2285 | 2295 | 2295 | 2285 | 795 |
| 509 | 20230926 | 104000 | 533986780 | 2295 | 2290 | 2295 | 2280 | 1310 |
| 510 | 20230926 | 103900 | 530989795 | 2275 | 2275 | 2275 | 2275 | 0 |
| 511 | 20230926 | 103800 | 530989795 | 2275 | 2285 | 2285 | 2275 | 175 |
| 512 | 20230926 | 103700 | 530591375 | 2290 | 2290 | 2290 | 2290 | 18 |
| 513 | 20230926 | 103600 | 530550155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 514 | 20230926 | 103500 | 530550155 | 2290 | 2290 | 2290 | 2290 | 2 |
| 515 | 20230926 | 103400 | 530545575 | 2295 | 2280 | 2295 | 2270 | 496 |
| 516 | 20230926 | 103300 | 529414485 | 2270 | 2275 | 2275 | 2270 | 1000 |
| 517 | 20230926 | 103200 | 527142980 | 2275 | 2280 | 2280 | 2275 | 4454 |
| 518 | 20230926 | 103100 | 516995360 | 2280 | 2285 | 2285 | 2275 | 1971 |
| 519 | 20230926 | 103000 | 512498705 | 2290 | 2290 | 2290 | 2290 | 469 |
| 520 | 20230926 | 102900 | 511424695 | 2285 | 2290 | 2300 | 2285 | 691 |
| 521 | 20230926 | 102800 | 509845015 | 2290 | 2290 | 2290 | 2290 | 5 |
| 522 | 20230926 | 102700 | 509833565 | 2300 | 2300 | 2300 | 2300 | 0 |
| 523 | 20230926 | 102600 | 509833565 | 2300 | 2300 | 2300 | 2300 | 10 |
| 524 | 20230926 | 102500 | 509810565 | 2290 | 2300 | 2300 | 2290 | 1624 |
| 525 | 20230926 | 102400 | 506089305 | 2300 | 2300 | 2300 | 2300 | 500 |
| 526 | 20230926 | 102300 | 504939305 | 2300 | 2305 | 2305 | 2300 | 250 |
| 527 | 20230926 | 102200 | 504363805 | 2300 | 2300 | 2300 | 2300 | 165 |
| 528 | 20230926 | 102100 | 503984305 | 2300 | 2300 | 2300 | 2300 | 0 |
| 529 | 20230926 | 102000 | 503984305 | 2300 | 2300 | 2300 | 2300 | 20 |
| 530 | 20230926 | 101900 | 503938305 | 2290 | 2290 | 2290 | 2290 | 0 |
| 531 | 20230926 | 101800 | 503938305 | 2290 | 2290 | 2290 | 2290 | 650 |
| 532 | 20230926 | 101700 | 502449805 | 2290 | 2295 | 2295 | 2290 | 269 |
| 533 | 20230926 | 101600 | 501833450 | 2295 | 2300 | 2300 | 2295 | 2791 |
| 534 | 20230926 | 101500 | 495426480 | 2305 | 2305 | 2305 | 2305 | 490 |
| 535 | 20230926 | 101400 | 494297030 | 2305 | 2305 | 2305 | 2305 | 10 |
| 536 | 20230926 | 101300 | 494273980 | 2305 | 2305 | 2310 | 2305 | 116 |
| 537 | 20230926 | 101200 | 494006595 | 2305 | 2305 | 2305 | 2305 | 100 |
| 538 | 20230926 | 101100 | 493776095 | 2310 | 2310 | 2310 | 2310 | 0 |
| 539 | 20230926 | 101000 | 493776095 | 2310 | 2300 | 2310 | 2300 | 506 |
| 540 | 20230926 | 100900 | 492612195 | 2300 | 2295 | 2300 | 2295 | 581 |
| 541 | 20230926 | 100800 | 491278750 | 2295 | 2295 | 2295 | 2295 | 11 |
| 542 | 20230926 | 100700 | 491253505 | 2295 | 2295 | 2300 | 2295 | 1181 |
| 543 | 20230926 | 100600 | 488542610 | 2295 | 2300 | 2300 | 2295 | 108 |
| 544 | 20230926 | 100500 | 488294710 | 2300 | 2300 | 2300 | 2290 | 1476 |
| 545 | 20230926 | 100400 | 484904910 | 2295 | 2290 | 2300 | 2290 | 525 |
| 546 | 20230926 | 100300 | 483698010 | 2295 | 2295 | 2295 | 2295 | 50 |
| 547 | 20230926 | 100200 | 483583260 | 2295 | 2295 | 2295 | 2290 | 705 |
| 548 | 20230926 | 100100 | 481965805 | 2305 | 2310 | 2310 | 2305 | 20 |
| 549 | 20230926 | 100000 | 481919655 | 2285 | 2285 | 2310 | 2285 | 4260 |
| 550 | 20230926 | 095900 | 472117445 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 551 | 20230926 | 095800 | 469837445 | 2285 | 2280 | 2285 | 2275 | 1090 |
| 552 | 20230926 | 095700 | 467347340 | 2275 | 2280 | 2280 | 2275 | 1219 |
| 553 | 20230926 | 095600 | 464573020 | 2280 | 2275 | 2280 | 2275 | 114 |
| 554 | 20230926 | 095500 | 464313170 | 2280 | 2280 | 2280 | 2280 | 1 |
| 555 | 20230926 | 095400 | 464310890 | 2275 | 2275 | 2275 | 2275 | 200 |
| 556 | 20230926 | 095300 | 463855890 | 2270 | 2270 | 2270 | 2270 | 493 |
| 557 | 20230926 | 095200 | 462736780 | 2270 | 2270 | 2270 | 2270 | 48 |
| 558 | 20230926 | 095100 | 462627820 | 2265 | 2265 | 2265 | 2265 | 4017 |
| 559 | 20230926 | 095000 | 453529315 | 2270 | 2280 | 2280 | 2270 | 6638 |
| 560 | 20230926 | 094900 | 438453410 | 2280 | 2275 | 2285 | 2275 | 784 |
| 561 | 20230926 | 094800 | 436666175 | 2275 | 2275 | 2285 | 2275 | 1605 |
| 562 | 20230926 | 094700 | 433004700 | 2275 | 2275 | 2275 | 2275 | 250 |
| 563 | 20230926 | 094600 | 432435950 | 2275 | 2280 | 2285 | 2270 | 2453 |
| 564 | 20230926 | 094500 | 426855305 | 2280 | 2280 | 2285 | 2275 | 1832 |
| 565 | 20230926 | 094400 | 422683800 | 2280 | 2280 | 2280 | 2270 | 3928 |
| 566 | 20230926 | 094300 | 413762470 | 2280 | 2275 | 2290 | 2275 | 4841 |
| 567 | 20230926 | 094200 | 402725170 | 2270 | 2245 | 2275 | 2245 | 41068 |
| 568 | 20230926 | 094100 | 310228125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 569 | 20230926 | 094000 | 310228125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 570 | 20230926 | 093900 | 310228125 | 2235 | 2295 | 2295 | 2235 | 14684 |
| 571 | 20230926 | 093800 | 276792145 | 2295 | 2305 | 2315 | 2295 | 1443 |
| 572 | 20230926 | 093700 | 273462610 | 2310 | 2300 | 2315 | 2285 | 10709 |
| 573 | 20230926 | 093600 | 248836605 | 2305 | 2345 | 2345 | 2300 | 25704 |
| 574 | 20230926 | 093500 | 189432230 | 2360 | 2360 | 2360 | 2360 | 200 |
| 575 | 20230926 | 093400 | 188960230 | 2340 | 2330 | 2350 | 2330 | 3545 |
| 576 | 20230926 | 093300 | 180671130 | 2330 | 2340 | 2340 | 2330 | 7197 |
| 577 | 20230926 | 093200 | 163840455 | 2340 | 2360 | 2360 | 2340 | 967 |
| 578 | 20230926 | 093100 | 161573660 | 2360 | 2355 | 2360 | 2345 | 1510 |
| 579 | 20230926 | 093000 | 158025850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 580 | 20230926 | 092900 | 158025850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 581 | 20230926 | 092800 | 158025850 | 2355 | 2355 | 2355 | 2355 | 300 |
| 582 | 20230926 | 092700 | 157319350 | 2345 | 2360 | 2360 | 2345 | 4273 |
| 583 | 20230926 | 092600 | 147265265 | 2365 | 2365 | 2365 | 2365 | 50 |
| 584 | 20230926 | 092500 | 147147015 | 2375 | 2365 | 2375 | 2365 | 258 |
| 585 | 20230926 | 092400 | 146534640 | 2365 | 2365 | 2365 | 2365 | 12 |
| 586 | 20230926 | 092300 | 146506260 | 2365 | 2365 | 2365 | 2365 | 448 |
| 587 | 20230926 | 092200 | 145446740 | 2360 | 2355 | 2360 | 2355 | 600 |
| 588 | 20230926 | 092100 | 144033240 | 2360 | 2360 | 2360 | 2350 | 1509 |
| 589 | 20230926 | 092000 | 140475360 | 2350 | 2350 | 2350 | 2350 | 3 |
| 590 | 20230926 | 091900 | 140468310 | 2350 | 2350 | 2365 | 2350 | 693 |
| 591 | 20230926 | 091800 | 138838910 | 2350 | 2350 | 2350 | 2350 | 600 |
| 592 | 20230926 | 091700 | 137428910 | 2365 | 2360 | 2365 | 2360 | 125 |
| 593 | 20230926 | 091600 | 137133855 | 2355 | 2350 | 2355 | 2345 | 519 |
| 594 | 20230926 | 091500 | 135913485 | 2350 | 2360 | 2360 | 2345 | 2255 |
| 595 | 20230926 | 091400 | 130603430 | 2360 | 2360 | 2360 | 2355 | 410 |
| 596 | 20230926 | 091300 | 129637030 | 2355 | 2355 | 2355 | 2355 | 26 |
| 597 | 20230926 | 091200 | 129575800 | 2355 | 2360 | 2370 | 2355 | 1615 |
| 598 | 20230926 | 091100 | 125763350 | 2400 | 2400 | 2400 | 2400 | 0 |
| 599 | 20230926 | 091000 | 125763350 | 2400 | 2410 | 2410 | 2400 | 28 |
| 600 | 20230926 | 090900 | 125696140 | 2365 | 2360 | 2365 | 2350 | 5626 |
| 601 | 20230926 | 090800 | 112416325 | 2365 | 2365 | 2365 | 2345 | 5545 |
| 602 | 20230926 | 090700 | 99369715 | 2365 | 2385 | 2385 | 2365 | 751 |
| 603 | 20230926 | 090600 | 97586930 | 2405 | 2360 | 2405 | 2355 | 11447 |
| 604 | 20230926 | 090500 | 70459715 | 2345 | 2345 | 2350 | 2345 | 4500 |
| 605 | 20230926 | 090400 | 59907155 | 2340 | 2380 | 2380 | 2340 | 1938 |
| 606 | 20230926 | 090300 | 55367545 | 2380 | 2400 | 2400 | 2380 | 7650 |
| 607 | 20230926 | 090200 | 37029830 | 2400 | 2400 | 2405 | 2400 | 2433 |
| 608 | 20230926 | 090100 | 31189240 | 2400 | 2415 | 2420 | 2400 | 4724 |
| 609 | 20230926 | 090000 | 19819730 | 2425 | 2480 | 2480 | 2415 | 7975 |