31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 3 | 20230926 | 193100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 4 | 20230926 | 193000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 5 | 20230926 | 192900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 6 | 20230926 | 192800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 7 | 20230926 | 192700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 8 | 20230926 | 192600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 9 | 20230926 | 192500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 10 | 20230926 | 192400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 11 | 20230926 | 192300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 12 | 20230926 | 192200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 13 | 20230926 | 192100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 14 | 20230926 | 192000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 15 | 20230926 | 191900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 16 | 20230926 | 191800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 17 | 20230926 | 191700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 18 | 20230926 | 191600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 19 | 20230926 | 191500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 20 | 20230926 | 191400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 21 | 20230926 | 191300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 22 | 20230926 | 191200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 23 | 20230926 | 191100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 24 | 20230926 | 191000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 25 | 20230926 | 190900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 26 | 20230926 | 190800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 27 | 20230926 | 190700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 28 | 20230926 | 190600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 29 | 20230926 | 190500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 30 | 20230926 | 190400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 31 | 20230926 | 190300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 32 | 20230926 | 190200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 33 | 20230926 | 190100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 34 | 20230926 | 190000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 35 | 20230926 | 185900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 36 | 20230926 | 185800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 37 | 20230926 | 185700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 38 | 20230926 | 185600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 39 | 20230926 | 185500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 40 | 20230926 | 185400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 41 | 20230926 | 185300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 42 | 20230926 | 185200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 43 | 20230926 | 185100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 44 | 20230926 | 185000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 45 | 20230926 | 184900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 46 | 20230926 | 184800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 47 | 20230926 | 184700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 48 | 20230926 | 184600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 49 | 20230926 | 184500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 50 | 20230926 | 184400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 51 | 20230926 | 184300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 52 | 20230926 | 184200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 53 | 20230926 | 184100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 54 | 20230926 | 184000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 55 | 20230926 | 183900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 56 | 20230926 | 183800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 57 | 20230926 | 183700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 58 | 20230926 | 183600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 59 | 20230926 | 183500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 60 | 20230926 | 183400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 61 | 20230926 | 183300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 62 | 20230926 | 183200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 63 | 20230926 | 183100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 64 | 20230926 | 183000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 65 | 20230926 | 182900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 66 | 20230926 | 182800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 67 | 20230926 | 182700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 68 | 20230926 | 182600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 69 | 20230926 | 182500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 70 | 20230926 | 182400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 71 | 20230926 | 182300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 72 | 20230926 | 182200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 73 | 20230926 | 182100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 74 | 20230926 | 182000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 75 | 20230926 | 181900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 76 | 20230926 | 181800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 77 | 20230926 | 181700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 78 | 20230926 | 181600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 79 | 20230926 | 181500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 80 | 20230926 | 181400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 81 | 20230926 | 181300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 82 | 20230926 | 181200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 83 | 20230926 | 181100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 84 | 20230926 | 181000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 85 | 20230926 | 180900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 86 | 20230926 | 180800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 87 | 20230926 | 180700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 88 | 20230926 | 180600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 89 | 20230926 | 180500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 90 | 20230926 | 180400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 91 | 20230926 | 180300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 92 | 20230926 | 180200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 93 | 20230926 | 180100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 94 | 20230926 | 180000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 95 | 20230926 | 175900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 96 | 20230926 | 175800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 97 | 20230926 | 175700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 98 | 20230926 | 175600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 99 | 20230926 | 175500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 100 | 20230926 | 175400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 101 | 20230926 | 175300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 102 | 20230926 | 175200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 103 | 20230926 | 175100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 104 | 20230926 | 175000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 105 | 20230926 | 174900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 106 | 20230926 | 174800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 107 | 20230926 | 174700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 108 | 20230926 | 174600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 109 | 20230926 | 174500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 110 | 20230926 | 174400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 111 | 20230926 | 174300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 112 | 20230926 | 174200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 113 | 20230926 | 174100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 114 | 20230926 | 174000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 115 | 20230926 | 173900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 116 | 20230926 | 173800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 117 | 20230926 | 173700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 118 | 20230926 | 173600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 119 | 20230926 | 173500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 120 | 20230926 | 173400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 121 | 20230926 | 173300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 122 | 20230926 | 173200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 123 | 20230926 | 173100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 124 | 20230926 | 173000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 125 | 20230926 | 172900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 126 | 20230926 | 172800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 127 | 20230926 | 172700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 128 | 20230926 | 172600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 129 | 20230926 | 172500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 130 | 20230926 | 172400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 131 | 20230926 | 172300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 132 | 20230926 | 172200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 133 | 20230926 | 172100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 134 | 20230926 | 172000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 135 | 20230926 | 171900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 136 | 20230926 | 171800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 137 | 20230926 | 171700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 138 | 20230926 | 171600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 139 | 20230926 | 171500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 140 | 20230926 | 171400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 141 | 20230926 | 171300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 142 | 20230926 | 171200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 143 | 20230926 | 171100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 144 | 20230926 | 171000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 145 | 20230926 | 170900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 146 | 20230926 | 170800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 147 | 20230926 | 170700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 148 | 20230926 | 170600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 149 | 20230926 | 170500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 150 | 20230926 | 170400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 151 | 20230926 | 170300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 152 | 20230926 | 170200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 153 | 20230926 | 170100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 154 | 20230926 | 170000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 155 | 20230926 | 165900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 156 | 20230926 | 165800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 157 | 20230926 | 165700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 158 | 20230926 | 165600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 159 | 20230926 | 165500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 160 | 20230926 | 165400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 161 | 20230926 | 165300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 162 | 20230926 | 165200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 163 | 20230926 | 165100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 164 | 20230926 | 165000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 165 | 20230926 | 164900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 166 | 20230926 | 164800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 167 | 20230926 | 164700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 168 | 20230926 | 164600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 169 | 20230926 | 164500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 170 | 20230926 | 164400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 171 | 20230926 | 164300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 172 | 20230926 | 164200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 173 | 20230926 | 164100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 174 | 20230926 | 164000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 175 | 20230926 | 163900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 176 | 20230926 | 163800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 177 | 20230926 | 163700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 178 | 20230926 | 163600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 179 | 20230926 | 163500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 180 | 20230926 | 163400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 181 | 20230926 | 163300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 182 | 20230926 | 163200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 183 | 20230926 | 163100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 184 | 20230926 | 163000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 185 | 20230926 | 162900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 186 | 20230926 | 162800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 187 | 20230926 | 162700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 188 | 20230926 | 162600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 189 | 20230926 | 162500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 190 | 20230926 | 162400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 191 | 20230926 | 162300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 192 | 20230926 | 162200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 193 | 20230926 | 162100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 194 | 20230926 | 162000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 195 | 20230926 | 161900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 196 | 20230926 | 161800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 197 | 20230926 | 161700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 198 | 20230926 | 161600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 199 | 20230926 | 161500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 200 | 20230926 | 161400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 201 | 20230926 | 161300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 202 | 20230926 | 161200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 203 | 20230926 | 161100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 204 | 20230926 | 161000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 205 | 20230926 | 160900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 206 | 20230926 | 160800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 207 | 20230926 | 160700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 208 | 20230926 | 160600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 209 | 20230926 | 160500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 210 | 20230926 | 160400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 211 | 20230926 | 160300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 212 | 20230926 | 160200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 213 | 20230926 | 160100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 214 | 20230926 | 160000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 215 | 20230926 | 155900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 216 | 20230926 | 155800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 217 | 20230926 | 155700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 218 | 20230926 | 155600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 219 | 20230926 | 155500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 220 | 20230926 | 155400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 221 | 20230926 | 155300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 222 | 20230926 | 155200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 223 | 20230926 | 155100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 224 | 20230926 | 155000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 225 | 20230926 | 154900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 226 | 20230926 | 154800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 227 | 20230926 | 154700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 228 | 20230926 | 154600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 229 | 20230926 | 154500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 230 | 20230926 | 154400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 231 | 20230926 | 154300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 232 | 20230926 | 154200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 233 | 20230926 | 154100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 234 | 20230926 | 154000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 235 | 20230926 | 153900 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 236 | 20230926 | 153800 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 237 | 20230926 | 153700 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 238 | 20230926 | 153600 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 239 | 20230926 | 153500 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 240 | 20230926 | 153400 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 241 | 20230926 | 153300 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 242 | 20230926 | 153200 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 243 | 20230926 | 153100 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 244 | 20230926 | 153000 | 9644612370 | 2375 | 2375 | 2375 | 2375 | 23653 |
| 245 | 20230926 | 152900 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 246 | 20230926 | 152800 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 247 | 20230926 | 152700 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 248 | 20230926 | 152600 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 249 | 20230926 | 152500 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 250 | 20230926 | 152400 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 251 | 20230926 | 152300 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 252 | 20230926 | 152200 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 253 | 20230926 | 152100 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 254 | 20230926 | 152000 | 9588436495 | 2390 | 2390 | 2390 | 2390 | 0 |
| 255 | 20230926 | 151900 | 9588436495 | 2390 | 2415 | 2420 | 2385 | 7829 |
| 256 | 20230926 | 151800 | 9569626675 | 2415 | 2405 | 2420 | 2395 | 5640 |
| 257 | 20230926 | 151700 | 9556029985 | 2410 | 2415 | 2415 | 2395 | 8368 |
| 258 | 20230926 | 151600 | 9535937440 | 2410 | 2420 | 2420 | 2395 | 2591 |
| 259 | 20230926 | 151500 | 9529690245 | 2400 | 2385 | 2425 | 2385 | 18895 |
| 260 | 20230926 | 151400 | 9484348170 | 2385 | 2405 | 2405 | 2380 | 6688 |
| 261 | 20230926 | 151300 | 9468386685 | 2405 | 2410 | 2420 | 2405 | 2117 |
| 262 | 20230926 | 151200 | 9463286210 | 2410 | 2400 | 2420 | 2395 | 2110 |
| 263 | 20230926 | 151100 | 9458199115 | 2400 | 2390 | 2410 | 2385 | 2715 |
| 264 | 20230926 | 151000 | 9451713050 | 2390 | 2430 | 2430 | 2390 | 8255 |
| 265 | 20230926 | 150900 | 9431802270 | 2425 | 2410 | 2435 | 2410 | 6962 |
| 266 | 20230926 | 150800 | 9414904655 | 2410 | 2420 | 2425 | 2395 | 3019 |
| 267 | 20230926 | 150700 | 9407647525 | 2410 | 2400 | 2425 | 2395 | 9286 |
| 268 | 20230926 | 150600 | 9385251575 | 2395 | 2380 | 2405 | 2370 | 5370 |
| 269 | 20230926 | 150500 | 9372456040 | 2395 | 2375 | 2405 | 2370 | 5574 |
| 270 | 20230926 | 150400 | 9359170385 | 2380 | 2385 | 2400 | 2380 | 6084 |
| 271 | 20230926 | 150300 | 9344646315 | 2385 | 2415 | 2415 | 2385 | 5628 |
| 272 | 20230926 | 150200 | 9331140240 | 2410 | 2380 | 2420 | 2380 | 16963 |
| 273 | 20230926 | 150100 | 9290455340 | 2365 | 2360 | 2390 | 2350 | 9795 |
| 274 | 20230926 | 150000 | 9267225425 | 2360 | 2385 | 2390 | 2360 | 4733 |
| 275 | 20230926 | 145900 | 9255975605 | 2385 | 2365 | 2390 | 2340 | 17666 |
| 276 | 20230926 | 145800 | 9214349715 | 2360 | 2375 | 2395 | 2350 | 23748 |
| 277 | 20230926 | 145700 | 9157944740 | 2375 | 2335 | 2375 | 2335 | 26308 |
| 278 | 20230926 | 145600 | 9095924400 | 2335 | 2320 | 2360 | 2320 | 24753 |
| 279 | 20230926 | 145500 | 9038017680 | 2325 | 2295 | 2360 | 2295 | 18591 |
| 280 | 20230926 | 145400 | 8994683230 | 2290 | 2275 | 2325 | 2275 | 62438 |
| 281 | 20230926 | 145300 | 8850790925 | 2280 | 2265 | 2285 | 2260 | 26112 |
| 282 | 20230926 | 145200 | 8791503415 | 2270 | 2250 | 2270 | 2240 | 18360 |
| 283 | 20230926 | 145100 | 8750187340 | 2245 | 2195 | 2280 | 2190 | 38850 |
| 284 | 20230926 | 145000 | 8663553180 | 2195 | 2165 | 2225 | 2165 | 31122 |
| 285 | 20230926 | 144900 | 8595064165 | 2165 | 2225 | 2250 | 2150 | 136418 |
| 286 | 20230926 | 144800 | 8294045220 | 2240 | 2235 | 2300 | 2220 | 185714 |
| 287 | 20230926 | 144700 | 7875687030 | 2190 | 2190 | 2190 | 2190 | 0 |
| 288 | 20230926 | 144600 | 7875687030 | 2190 | 2190 | 2190 | 2190 | 0 |
| 289 | 20230926 | 144500 | 7875687030 | 2190 | 2375 | 2425 | 2190 | 128912 |
| 290 | 20230926 | 144400 | 7578522630 | 2375 | 2540 | 2540 | 2375 | 175840 |
| 291 | 20230926 | 144300 | 7148713145 | 2540 | 2525 | 2550 | 2510 | 52795 |
| 292 | 20230926 | 144200 | 7014952090 | 2525 | 2565 | 2565 | 2505 | 71851 |
| 293 | 20230926 | 144100 | 6832956715 | 2565 | 2580 | 2595 | 2545 | 66914 |
| 294 | 20230926 | 144000 | 6661541330 | 2565 | 2660 | 2670 | 2560 | 151559 |
| 295 | 20230926 | 143900 | 6267029970 | 2655 | 2595 | 2665 | 2585 | 271188 |
| 296 | 20230926 | 143800 | 5555207775 | 2600 | 2550 | 2600 | 2545 | 96190 |
| 297 | 20230926 | 143700 | 5307628540 | 2545 | 2540 | 2550 | 2540 | 18904 |
| 298 | 20230926 | 143600 | 5259552510 | 2540 | 2525 | 2540 | 2520 | 37404 |
| 299 | 20230926 | 143500 | 5164900220 | 2525 | 2525 | 2525 | 2520 | 289 |
| 300 | 20230926 | 143400 | 5164170825 | 2525 | 2525 | 2525 | 2525 | 438 |
| 301 | 20230926 | 143300 | 5163064875 | 2525 | 2530 | 2530 | 2525 | 796 |
| 302 | 20230926 | 143200 | 5161052945 | 2530 | 2515 | 2530 | 2515 | 7617 |
| 303 | 20230926 | 143100 | 5141847705 | 2505 | 2515 | 2515 | 2505 | 314 |
| 304 | 20230926 | 143000 | 5141059470 | 2520 | 2500 | 2520 | 2495 | 1756 |
| 305 | 20230926 | 142900 | 5136648315 | 2495 | 2495 | 2510 | 2495 | 768 |
| 306 | 20230926 | 142800 | 5134730595 | 2495 | 2500 | 2505 | 2495 | 4062 |
| 307 | 20230926 | 142700 | 5124593255 | 2500 | 2505 | 2505 | 2500 | 2899 |
| 308 | 20230926 | 142600 | 5117340495 | 2505 | 2505 | 2505 | 2505 | 1573 |
| 309 | 20230926 | 142500 | 5113400130 | 2505 | 2510 | 2510 | 2505 | 523 |
| 310 | 20230926 | 142400 | 5112088385 | 2510 | 2510 | 2510 | 2510 | 1174 |
| 311 | 20230926 | 142300 | 5109141645 | 2510 | 2515 | 2515 | 2510 | 372 |
| 312 | 20230926 | 142200 | 5108207850 | 2515 | 2515 | 2515 | 2515 | 57 |
| 313 | 20230926 | 142100 | 5108064495 | 2500 | 2515 | 2515 | 2500 | 141 |
| 314 | 20230926 | 142000 | 5107710640 | 2515 | 2500 | 2520 | 2500 | 235 |
| 315 | 20230926 | 141900 | 5107118485 | 2510 | 2505 | 2510 | 2505 | 5012 |
| 316 | 20230926 | 141800 | 5094559310 | 2505 | 2520 | 2525 | 2505 | 13185 |
| 317 | 20230926 | 141700 | 5061353670 | 2520 | 2515 | 2525 | 2510 | 8862 |
| 318 | 20230926 | 141600 | 5039031585 | 2515 | 2505 | 2525 | 2505 | 32004 |
| 319 | 20230926 | 141500 | 4958492710 | 2505 | 2485 | 2505 | 2485 | 10828 |
| 320 | 20230926 | 141400 | 4931464915 | 2485 | 2490 | 2490 | 2480 | 497 |
| 321 | 20230926 | 141300 | 4930228165 | 2480 | 2475 | 2485 | 2475 | 3652 |
| 322 | 20230926 | 141200 | 4921166875 | 2475 | 2480 | 2480 | 2475 | 32 |
| 323 | 20230926 | 141100 | 4921087665 | 2480 | 2480 | 2480 | 2480 | 45 |
| 324 | 20230926 | 141000 | 4920976065 | 2475 | 2480 | 2480 | 2475 | 205 |
| 325 | 20230926 | 140900 | 4920468675 | 2485 | 2480 | 2485 | 2475 | 24 |
| 326 | 20230926 | 140800 | 4920409090 | 2485 | 2480 | 2485 | 2480 | 5788 |
| 327 | 20230926 | 140700 | 4906030095 | 2485 | 2480 | 2485 | 2480 | 1150 |
| 328 | 20230926 | 140600 | 4903178085 | 2480 | 2470 | 2480 | 2470 | 232 |
| 329 | 20230926 | 140500 | 4902604385 | 2470 | 2480 | 2480 | 2470 | 200 |
| 330 | 20230926 | 140400 | 4902110325 | 2480 | 2480 | 2480 | 2470 | 159 |
| 331 | 20230926 | 140300 | 4901717515 | 2480 | 2480 | 2480 | 2480 | 1 |
| 332 | 20230926 | 140200 | 4901715035 | 2480 | 2470 | 2480 | 2470 | 1520 |
| 333 | 20230926 | 140100 | 4897958735 | 2480 | 2485 | 2485 | 2480 | 399 |
| 334 | 20230926 | 140000 | 4896968730 | 2485 | 2465 | 2485 | 2465 | 379 |
| 335 | 20230926 | 135900 | 4896031215 | 2480 | 2480 | 2480 | 2480 | 1153 |
| 336 | 20230926 | 135800 | 4893171775 | 2480 | 2475 | 2480 | 2465 | 2701 |
| 337 | 20230926 | 135700 | 4886491420 | 2470 | 2460 | 2470 | 2450 | 3642 |
| 338 | 20230926 | 135600 | 4877530210 | 2460 | 2455 | 2460 | 2455 | 2843 |
| 339 | 20230926 | 135500 | 4870544265 | 2455 | 2455 | 2455 | 2455 | 211 |
| 340 | 20230926 | 135400 | 4870026260 | 2455 | 2450 | 2455 | 2450 | 2557 |
| 341 | 20230926 | 135300 | 4863749950 | 2445 | 2450 | 2455 | 2445 | 853 |
| 342 | 20230926 | 135200 | 4861662010 | 2450 | 2440 | 2450 | 2435 | 7332 |
| 343 | 20230926 | 135100 | 4843777860 | 2440 | 2455 | 2455 | 2435 | 12811 |
| 344 | 20230926 | 135000 | 4812507255 | 2455 | 2450 | 2460 | 2450 | 5258 |
| 345 | 20230926 | 134900 | 4799614755 | 2455 | 2460 | 2460 | 2455 | 223 |
| 346 | 20230926 | 134800 | 4799067165 | 2455 | 2465 | 2465 | 2455 | 2675 |
| 347 | 20230926 | 134700 | 4792493830 | 2465 | 2470 | 2470 | 2465 | 888 |
| 348 | 20230926 | 134600 | 4790302770 | 2470 | 2480 | 2480 | 2460 | 8269 |
| 349 | 20230926 | 134500 | 4769872075 | 2480 | 2490 | 2490 | 2475 | 4314 |
| 350 | 20230926 | 134400 | 4759177265 | 2485 | 2490 | 2490 | 2485 | 1432 |
| 351 | 20230926 | 134300 | 4755616470 | 2485 | 2490 | 2495 | 2485 | 887 |
| 352 | 20230926 | 134200 | 4753410405 | 2490 | 2490 | 2490 | 2490 | 21 |
| 353 | 20230926 | 134100 | 4753358115 | 2490 | 2505 | 2510 | 2490 | 5507 |
| 354 | 20230926 | 134000 | 4739615585 | 2505 | 2510 | 2520 | 2505 | 21296 |
| 355 | 20230926 | 133900 | 4686053135 | 2515 | 2505 | 2515 | 2500 | 3701 |
| 356 | 20230926 | 133800 | 4676766660 | 2505 | 2500 | 2505 | 2500 | 3218 |
| 357 | 20230926 | 133700 | 4668708125 | 2500 | 2470 | 2500 | 2470 | 8732 |
| 358 | 20230926 | 133600 | 4646917240 | 2475 | 2485 | 2485 | 2475 | 1874 |
| 359 | 20230926 | 133500 | 4642268650 | 2485 | 2480 | 2490 | 2480 | 4993 |
| 360 | 20230926 | 133400 | 4629850630 | 2480 | 2480 | 2480 | 2480 | 579 |
| 361 | 20230926 | 133300 | 4628414710 | 2470 | 2470 | 2475 | 2465 | 3899 |
| 362 | 20230926 | 133200 | 4618774460 | 2470 | 2470 | 2470 | 2465 | 1105 |
| 363 | 20230926 | 133100 | 4616045630 | 2470 | 2470 | 2470 | 2470 | 1606 |
| 364 | 20230926 | 133000 | 4612078810 | 2470 | 2460 | 2470 | 2460 | 2759 |
| 365 | 20230926 | 132900 | 4605291660 | 2460 | 2465 | 2465 | 2460 | 6604 |
| 366 | 20230926 | 132800 | 4589043320 | 2465 | 2470 | 2470 | 2465 | 2027 |
| 367 | 20230926 | 132700 | 4584036670 | 2460 | 2460 | 2460 | 2460 | 369 |
| 368 | 20230926 | 132600 | 4583128930 | 2460 | 2470 | 2470 | 2460 | 135 |
| 369 | 20230926 | 132500 | 4582796790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 370 | 20230926 | 132400 | 4582796790 | 2470 | 2460 | 2470 | 2455 | 1269 |
| 371 | 20230926 | 132300 | 4579669270 | 2460 | 2465 | 2465 | 2460 | 898 |
| 372 | 20230926 | 132200 | 4577460155 | 2465 | 2460 | 2465 | 2460 | 76 |
| 373 | 20230926 | 132100 | 4577273185 | 2465 | 2465 | 2470 | 2465 | 498 |
| 374 | 20230926 | 132000 | 4576044415 | 2465 | 2465 | 2465 | 2460 | 1961 |
| 375 | 20230926 | 131900 | 4571217020 | 2465 | 2465 | 2465 | 2465 | 4 |
| 376 | 20230926 | 131800 | 4571207160 | 2470 | 2470 | 2470 | 2465 | 5 |
| 377 | 20230926 | 131700 | 4571194815 | 2465 | 2465 | 2470 | 2465 | 11682 |
| 378 | 20230926 | 131600 | 4542397305 | 2465 | 2475 | 2475 | 2465 | 1536 |
| 379 | 20230926 | 131500 | 4538610750 | 2475 | 2475 | 2475 | 2475 | 428 |
| 380 | 20230926 | 131400 | 4537551450 | 2480 | 2475 | 2480 | 2475 | 1867 |
| 381 | 20230926 | 131300 | 4532928340 | 2475 | 2475 | 2475 | 2475 | 117 |
| 382 | 20230926 | 131200 | 4532638765 | 2475 | 2450 | 2475 | 2450 | 3180 |
| 383 | 20230926 | 131100 | 4524820030 | 2455 | 2455 | 2455 | 2455 | 697 |
| 384 | 20230926 | 131000 | 4523108895 | 2460 | 2455 | 2460 | 2455 | 283 |
| 385 | 20230926 | 130900 | 4522414080 | 2455 | 2455 | 2460 | 2455 | 531 |
| 386 | 20230926 | 130800 | 4521110470 | 2455 | 2460 | 2460 | 2455 | 1233 |
| 387 | 20230926 | 130700 | 4518081665 | 2460 | 2465 | 2465 | 2460 | 627 |
| 388 | 20230926 | 130600 | 4516539230 | 2460 | 2460 | 2460 | 2460 | 1 |
| 389 | 20230926 | 130500 | 4516536770 | 2455 | 2455 | 2460 | 2455 | 224 |
| 390 | 20230926 | 130400 | 4515986840 | 2460 | 2470 | 2470 | 2460 | 1355 |
| 391 | 20230926 | 130300 | 4512649070 | 2470 | 2470 | 2470 | 2460 | 1952 |
| 392 | 20230926 | 130200 | 4507840420 | 2470 | 2485 | 2485 | 2470 | 1199 |
| 393 | 20230926 | 130100 | 4504873390 | 2485 | 2475 | 2485 | 2475 | 1792 |
| 394 | 20230926 | 130000 | 4500425935 | 2475 | 2475 | 2475 | 2475 | 1249 |
| 395 | 20230926 | 125900 | 4497334660 | 2475 | 2465 | 2475 | 2460 | 2911 |
| 396 | 20230926 | 125800 | 4490153370 | 2455 | 2455 | 2465 | 2455 | 1471 |
| 397 | 20230926 | 125700 | 4486541985 | 2455 | 2465 | 2465 | 2455 | 1969 |
| 398 | 20230926 | 125600 | 4481697870 | 2465 | 2470 | 2470 | 2460 | 1715 |
| 399 | 20230926 | 125500 | 4477470440 | 2470 | 2470 | 2470 | 2470 | 45 |
| 400 | 20230926 | 125400 | 4477359290 | 2470 | 2470 | 2470 | 2470 | 605 |
| 401 | 20230926 | 125300 | 4475864940 | 2475 | 2470 | 2475 | 2470 | 261 |
| 402 | 20230926 | 125200 | 4475220265 | 2470 | 2470 | 2470 | 2465 | 2991 |
| 403 | 20230926 | 125100 | 4467844995 | 2465 | 2475 | 2475 | 2465 | 2625 |
| 404 | 20230926 | 125000 | 4461359420 | 2480 | 2480 | 2480 | 2480 | 83 |
| 405 | 20230926 | 124900 | 4461153580 | 2480 | 2490 | 2490 | 2475 | 4152 |
| 406 | 20230926 | 124800 | 4450855635 | 2490 | 2490 | 2490 | 2490 | 4687 |
| 407 | 20230926 | 124700 | 4439185005 | 2480 | 2480 | 2485 | 2475 | 4065 |
| 408 | 20230926 | 124600 | 4429095895 | 2475 | 2455 | 2480 | 2455 | 3788 |
| 409 | 20230926 | 124500 | 4419752635 | 2455 | 2455 | 2455 | 2455 | 41 |
| 410 | 20230926 | 124400 | 4419651980 | 2445 | 2475 | 2475 | 2445 | 5403 |
| 411 | 20230926 | 124300 | 4406419770 | 2480 | 2465 | 2480 | 2465 | 1122 |
| 412 | 20230926 | 124200 | 4403639905 | 2455 | 2450 | 2455 | 2450 | 201 |
| 413 | 20230926 | 124100 | 4403147450 | 2450 | 2450 | 2455 | 2445 | 6659 |
| 414 | 20230926 | 124000 | 4386849665 | 2445 | 2480 | 2480 | 2445 | 11279 |
| 415 | 20230926 | 123900 | 4359201135 | 2480 | 2455 | 2480 | 2450 | 8351 |
| 416 | 20230926 | 123800 | 4338521025 | 2450 | 2455 | 2465 | 2445 | 3841 |
| 417 | 20230926 | 123700 | 4329099075 | 2455 | 2455 | 2465 | 2455 | 265 |
| 418 | 20230926 | 123600 | 4328448490 | 2455 | 2455 | 2455 | 2450 | 207 |
| 419 | 20230926 | 123500 | 4327940355 | 2460 | 2465 | 2470 | 2460 | 761 |
| 420 | 20230926 | 123400 | 4326061410 | 2465 | 2465 | 2475 | 2465 | 5941 |
| 421 | 20230926 | 123300 | 4311367945 | 2460 | 2455 | 2465 | 2455 | 5829 |
| 422 | 20230926 | 123200 | 4297032750 | 2450 | 2465 | 2475 | 2440 | 10811 |
| 423 | 20230926 | 123100 | 4270511580 | 2470 | 2460 | 2470 | 2455 | 3038 |
| 424 | 20230926 | 123000 | 4263025575 | 2460 | 2455 | 2460 | 2455 | 1581 |
| 425 | 20230926 | 122900 | 4259139270 | 2455 | 2465 | 2465 | 2455 | 1414 |
| 426 | 20230926 | 122800 | 4255657240 | 2465 | 2465 | 2465 | 2465 | 398 |
| 427 | 20230926 | 122700 | 4254676170 | 2460 | 2465 | 2470 | 2460 | 1236 |
| 428 | 20230926 | 122600 | 4251626955 | 2460 | 2470 | 2470 | 2455 | 547 |
| 429 | 20230926 | 122500 | 4250281330 | 2465 | 2475 | 2480 | 2465 | 4981 |
| 430 | 20230926 | 122400 | 4237963480 | 2475 | 2475 | 2480 | 2455 | 4871 |
| 431 | 20230926 | 122300 | 4225892445 | 2485 | 2460 | 2485 | 2435 | 6323 |
| 432 | 20230926 | 122200 | 4210317005 | 2475 | 2460 | 2485 | 2410 | 10687 |
| 433 | 20230926 | 122100 | 4184197435 | 2450 | 2475 | 2480 | 2450 | 3247 |
| 434 | 20230926 | 122000 | 4176228750 | 2485 | 2500 | 2500 | 2475 | 1592 |
| 435 | 20230926 | 121900 | 4172272275 | 2500 | 2510 | 2510 | 2490 | 5785 |
| 436 | 20230926 | 121800 | 4157833005 | 2485 | 2510 | 2510 | 2485 | 222 |
| 437 | 20230926 | 121700 | 4157276235 | 2510 | 2510 | 2515 | 2480 | 5902 |
| 438 | 20230926 | 121600 | 4142458135 | 2500 | 2520 | 2520 | 2500 | 3821 |
| 439 | 20230926 | 121500 | 4132867985 | 2515 | 2450 | 2515 | 2450 | 18122 |
| 440 | 20230926 | 121400 | 4087609870 | 2450 | 2450 | 2480 | 2450 | 4019 |
| 441 | 20230926 | 121300 | 4077718120 | 2445 | 2475 | 2505 | 2410 | 43809 |
| 442 | 20230926 | 121200 | 3969909940 | 2480 | 2480 | 2495 | 2480 | 2002 |
| 443 | 20230926 | 121100 | 3964938535 | 2480 | 2475 | 2490 | 2475 | 804 |
| 444 | 20230926 | 121000 | 3962948555 | 2480 | 2480 | 2485 | 2480 | 3245 |
| 445 | 20230926 | 120900 | 3954900930 | 2485 | 2495 | 2510 | 2485 | 6698 |
| 446 | 20230926 | 120800 | 3938230175 | 2490 | 2495 | 2515 | 2490 | 1563 |
| 447 | 20230926 | 120700 | 3934330035 | 2495 | 2495 | 2495 | 2495 | 2116 |
| 448 | 20230926 | 120600 | 3929050615 | 2500 | 2495 | 2505 | 2490 | 3269 |
| 449 | 20230926 | 120500 | 3920885065 | 2485 | 2505 | 2505 | 2485 | 5860 |
| 450 | 20230926 | 120400 | 3906264010 | 2505 | 2525 | 2525 | 2505 | 1790 |
| 451 | 20230926 | 120300 | 3901759890 | 2525 | 2515 | 2530 | 2515 | 2314 |
| 452 | 20230926 | 120200 | 3895930870 | 2515 | 2505 | 2515 | 2505 | 4980 |
| 453 | 20230926 | 120100 | 3883438875 | 2535 | 2520 | 2535 | 2500 | 16020 |
| 454 | 20230926 | 120000 | 3843200540 | 2505 | 2510 | 2510 | 2505 | 4018 |
| 455 | 20230926 | 115900 | 3833115860 | 2510 | 2530 | 2535 | 2510 | 6188 |
| 456 | 20230926 | 115800 | 3817541405 | 2535 | 2535 | 2540 | 2515 | 7714 |
| 457 | 20230926 | 115700 | 3797998750 | 2535 | 2520 | 2545 | 2515 | 22443 |
| 458 | 20230926 | 115600 | 3741074350 | 2520 | 2520 | 2525 | 2510 | 9973 |
| 459 | 20230926 | 115500 | 3715965800 | 2520 | 2520 | 2520 | 2510 | 8653 |
| 460 | 20230926 | 115400 | 3694210215 | 2515 | 2480 | 2530 | 2480 | 21105 |
| 461 | 20230926 | 115300 | 3641002760 | 2480 | 2490 | 2495 | 2465 | 18762 |
| 462 | 20230926 | 115200 | 3594553825 | 2490 | 2550 | 2555 | 2485 | 39789 |
| 463 | 20230926 | 115100 | 3494408110 | 2550 | 2540 | 2555 | 2525 | 16799 |
| 464 | 20230926 | 115000 | 3451668095 | 2540 | 2530 | 2550 | 2525 | 13081 |
| 465 | 20230926 | 114900 | 3418441845 | 2515 | 2505 | 2535 | 2505 | 14583 |
| 466 | 20230926 | 114800 | 3381740365 | 2505 | 2495 | 2505 | 2495 | 1357 |
| 467 | 20230926 | 114700 | 3378352620 | 2500 | 2475 | 2500 | 2475 | 2054 |
| 468 | 20230926 | 114600 | 3373233195 | 2475 | 2500 | 2515 | 2470 | 17433 |
| 469 | 20230926 | 114500 | 3329968470 | 2500 | 2520 | 2525 | 2500 | 7410 |
| 470 | 20230926 | 114400 | 3311321660 | 2520 | 2515 | 2525 | 2510 | 4041 |
| 471 | 20230926 | 114300 | 3301151800 | 2515 | 2525 | 2535 | 2500 | 26177 |
| 472 | 20230926 | 114200 | 3235180865 | 2525 | 2515 | 2525 | 2505 | 12470 |
| 473 | 20230926 | 114100 | 3203835595 | 2520 | 2505 | 2520 | 2490 | 8274 |
| 474 | 20230926 | 114000 | 3183031485 | 2505 | 2520 | 2535 | 2505 | 15968 |
| 475 | 20230926 | 113900 | 3142714630 | 2520 | 2475 | 2520 | 2475 | 11127 |
| 476 | 20230926 | 113800 | 3114857945 | 2475 | 2475 | 2490 | 2465 | 9420 |
| 477 | 20230926 | 113700 | 3091583465 | 2475 | 2495 | 2495 | 2475 | 5453 |
| 478 | 20230926 | 113600 | 3078049420 | 2500 | 2520 | 2520 | 2495 | 8064 |
| 479 | 20230926 | 113500 | 3057839400 | 2515 | 2525 | 2535 | 2515 | 11903 |
| 480 | 20230926 | 113400 | 3027818900 | 2525 | 2485 | 2530 | 2475 | 48342 |
| 481 | 20230926 | 113300 | 2906549670 | 2480 | 2480 | 2485 | 2470 | 14277 |
| 482 | 20230926 | 113200 | 2871235170 | 2485 | 2490 | 2500 | 2475 | 13027 |
| 483 | 20230926 | 113100 | 2838858740 | 2490 | 2505 | 2505 | 2480 | 11243 |
| 484 | 20230926 | 113000 | 2810794670 | 2505 | 2470 | 2505 | 2460 | 28763 |
| 485 | 20230926 | 112900 | 2739451520 | 2465 | 2480 | 2480 | 2465 | 11867 |
| 486 | 20230926 | 112800 | 2710109830 | 2475 | 2485 | 2490 | 2465 | 20941 |
| 487 | 20230926 | 112700 | 2658232215 | 2490 | 2470 | 2515 | 2470 | 55089 |
| 488 | 20230926 | 112600 | 2520686565 | 2470 | 2470 | 2495 | 2455 | 31063 |
| 489 | 20230926 | 112500 | 2443642305 | 2470 | 2455 | 2480 | 2415 | 12380 |
| 490 | 20230926 | 112400 | 2413353775 | 2455 | 2445 | 2485 | 2445 | 8321 |
| 491 | 20230926 | 112300 | 2392839770 | 2445 | 2420 | 2495 | 2420 | 36090 |
| 492 | 20230926 | 112200 | 2304630875 | 2420 | 2435 | 2440 | 2405 | 23546 |
| 493 | 20230926 | 112100 | 2247550590 | 2435 | 2390 | 2440 | 2390 | 46834 |
| 494 | 20230926 | 112000 | 2134104595 | 2390 | 2485 | 2500 | 2390 | 87312 |
| 495 | 20230926 | 111900 | 1920709140 | 2485 | 2545 | 2545 | 2470 | 91891 |
| 496 | 20230926 | 111800 | 1691194180 | 2515 | 2460 | 2590 | 2460 | 198706 |
| 497 | 20230926 | 111700 | 1188166460 | 2460 | 2455 | 2470 | 2435 | 27347 |
| 498 | 20230926 | 111600 | 1121011840 | 2455 | 2430 | 2465 | 2425 | 41519 |
| 499 | 20230926 | 111500 | 1019529300 | 2440 | 2440 | 2440 | 2440 | 0 |
| 500 | 20230926 | 111400 | 1019529300 | 2440 | 2430 | 2440 | 2415 | 17878 |
| 501 | 20230926 | 111300 | 975963700 | 2425 | 2420 | 2425 | 2410 | 7721 |
| 502 | 20230926 | 111200 | 957274970 | 2405 | 2405 | 2420 | 2400 | 2455 |
| 503 | 20230926 | 111100 | 951342890 | 2400 | 2415 | 2415 | 2400 | 1444 |
| 504 | 20230926 | 111000 | 947859340 | 2415 | 2415 | 2415 | 2395 | 5155 |
| 505 | 20230926 | 110900 | 935479635 | 2420 | 2405 | 2425 | 2405 | 1010 |
| 506 | 20230926 | 110800 | 933035770 | 2415 | 2395 | 2425 | 2395 | 13646 |
| 507 | 20230926 | 110700 | 900223435 | 2390 | 2380 | 2390 | 2380 | 3164 |
| 508 | 20230926 | 110600 | 892677565 | 2385 | 2385 | 2385 | 2385 | 1073 |
| 509 | 20230926 | 110500 | 890118460 | 2385 | 2385 | 2385 | 2365 | 2684 |
| 510 | 20230926 | 110400 | 883747145 | 2385 | 2385 | 2405 | 2340 | 13117 |
| 511 | 20230926 | 110300 | 852601970 | 2365 | 2375 | 2375 | 2365 | 3785 |
| 512 | 20230926 | 110200 | 843636440 | 2390 | 2390 | 2390 | 2390 | 508 |
| 513 | 20230926 | 110100 | 842422320 | 2390 | 2385 | 2390 | 2375 | 307 |
| 514 | 20230926 | 110000 | 841692595 | 2395 | 2390 | 2395 | 2375 | 3665 |
| 515 | 20230926 | 105900 | 832966010 | 2380 | 2390 | 2395 | 2380 | 1059 |
| 516 | 20230926 | 105800 | 830439265 | 2390 | 2390 | 2395 | 2390 | 2037 |
| 517 | 20230926 | 105700 | 825570800 | 2400 | 2390 | 2405 | 2370 | 21225 |
| 518 | 20230926 | 105600 | 774946685 | 2390 | 2405 | 2405 | 2390 | 12453 |
| 519 | 20230926 | 105500 | 745061685 | 2405 | 2425 | 2430 | 2390 | 40070 |
| 520 | 20230926 | 105400 | 648611040 | 2425 | 2395 | 2430 | 2395 | 26066 |
| 521 | 20230926 | 105300 | 585566020 | 2395 | 2390 | 2395 | 2380 | 2974 |
| 522 | 20230926 | 105200 | 578458380 | 2390 | 2390 | 2390 | 2375 | 788 |
| 523 | 20230926 | 105100 | 576576760 | 2390 | 2380 | 2395 | 2375 | 2141 |
| 524 | 20230926 | 105000 | 571459740 | 2385 | 2375 | 2385 | 2370 | 2818 |
| 525 | 20230926 | 104900 | 564750270 | 2375 | 2395 | 2395 | 2370 | 3285 |
| 526 | 20230926 | 104800 | 556921825 | 2405 | 2385 | 2410 | 2375 | 21578 |
| 527 | 20230926 | 104700 | 505201980 | 2385 | 2365 | 2395 | 2365 | 15264 |
| 528 | 20230926 | 104600 | 468796890 | 2365 | 2365 | 2370 | 2350 | 2444 |
| 529 | 20230926 | 104500 | 463017960 | 2365 | 2345 | 2365 | 2340 | 15402 |
| 530 | 20230926 | 104400 | 426738470 | 2340 | 2350 | 2355 | 2340 | 1813 |
| 531 | 20230926 | 104300 | 422477830 | 2350 | 2345 | 2350 | 2345 | 2665 |
| 532 | 20230926 | 104200 | 416223395 | 2345 | 2345 | 2345 | 2345 | 3009 |
| 533 | 20230926 | 104100 | 409167290 | 2345 | 2345 | 2345 | 2345 | 0 |
| 534 | 20230926 | 104000 | 409167290 | 2345 | 2345 | 2345 | 2345 | 0 |
| 535 | 20230926 | 103900 | 409167290 | 2345 | 2345 | 2345 | 2345 | 23 |
| 536 | 20230926 | 103800 | 409113355 | 2345 | 2335 | 2345 | 2335 | 6281 |
| 537 | 20230926 | 103700 | 394426320 | 2315 | 2335 | 2335 | 2310 | 4260 |
| 538 | 20230926 | 103600 | 384547990 | 2325 | 2325 | 2325 | 2325 | 379 |
| 539 | 20230926 | 103500 | 383666815 | 2325 | 2325 | 2325 | 2325 | 1 |
| 540 | 20230926 | 103400 | 383664490 | 2325 | 2325 | 2325 | 2325 | 0 |
| 541 | 20230926 | 103300 | 383664490 | 2325 | 2335 | 2335 | 2325 | 1527 |
| 542 | 20230926 | 103200 | 380108840 | 2330 | 2330 | 2330 | 2330 | 55 |
| 543 | 20230926 | 103100 | 379980690 | 2335 | 2340 | 2340 | 2335 | 4897 |
| 544 | 20230926 | 103000 | 368523575 | 2340 | 2340 | 2340 | 2340 | 20 |
| 545 | 20230926 | 102900 | 368476775 | 2340 | 2345 | 2345 | 2340 | 22 |
| 546 | 20230926 | 102800 | 368425285 | 2345 | 2345 | 2345 | 2345 | 11 |
| 547 | 20230926 | 102700 | 368399490 | 2345 | 2340 | 2345 | 2340 | 117 |
| 548 | 20230926 | 102600 | 368125460 | 2350 | 2345 | 2350 | 2340 | 54 |
| 549 | 20230926 | 102500 | 367998900 | 2340 | 2340 | 2340 | 2340 | 70 |
| 550 | 20230926 | 102400 | 367835100 | 2340 | 2350 | 2350 | 2340 | 324 |
| 551 | 20230926 | 102300 | 367076700 | 2350 | 2350 | 2350 | 2350 | 2427 |
| 552 | 20230926 | 102200 | 361373250 | 2345 | 2340 | 2345 | 2340 | 324 |
| 553 | 20230926 | 102100 | 360615085 | 2335 | 2335 | 2355 | 2335 | 5498 |
| 554 | 20230926 | 102000 | 347721425 | 2315 | 2330 | 2330 | 2315 | 1832 |
| 555 | 20230926 | 101900 | 343477220 | 2320 | 2320 | 2320 | 2320 | 50 |
| 556 | 20230926 | 101800 | 343361220 | 2315 | 2315 | 2315 | 2315 | 3000 |
| 557 | 20230926 | 101700 | 336416220 | 2315 | 2335 | 2340 | 2315 | 237 |
| 558 | 20230926 | 101600 | 335863235 | 2330 | 2325 | 2330 | 2325 | 550 |
| 559 | 20230926 | 101500 | 334584455 | 2305 | 2315 | 2320 | 2305 | 4756 |
| 560 | 20230926 | 101400 | 323597255 | 2310 | 2305 | 2310 | 2305 | 1927 |
| 561 | 20230926 | 101300 | 319146220 | 2305 | 2305 | 2305 | 2305 | 1203 |
| 562 | 20230926 | 101200 | 316373305 | 2305 | 2305 | 2305 | 2300 | 1189 |
| 563 | 20230926 | 101100 | 313632700 | 2310 | 2325 | 2325 | 2310 | 60 |
| 564 | 20230926 | 101000 | 313493800 | 2320 | 2320 | 2320 | 2320 | 122 |
| 565 | 20230926 | 100900 | 313210760 | 2300 | 2325 | 2325 | 2300 | 2394 |
| 566 | 20230926 | 100800 | 307701050 | 2300 | 2335 | 2335 | 2300 | 4759 |
| 567 | 20230926 | 100700 | 296669425 | 2350 | 2350 | 2350 | 2350 | 6230 |
| 568 | 20230926 | 100600 | 282028925 | 2350 | 2350 | 2350 | 2350 | 387 |
| 569 | 20230926 | 100500 | 281119475 | 2350 | 2340 | 2350 | 2340 | 150 |
| 570 | 20230926 | 100400 | 280766985 | 2350 | 2350 | 2350 | 2345 | 6122 |
| 571 | 20230926 | 100300 | 266395625 | 2340 | 2335 | 2355 | 2335 | 16595 |
| 572 | 20230926 | 100200 | 227457450 | 2335 | 2325 | 2335 | 2325 | 5116 |
| 573 | 20230926 | 100100 | 215532995 | 2320 | 2330 | 2330 | 2320 | 2495 |
| 574 | 20230926 | 100000 | 209741600 | 2330 | 2330 | 2330 | 2325 | 3214 |
| 575 | 20230926 | 095900 | 202262980 | 2330 | 2330 | 2330 | 2330 | 777 |
| 576 | 20230926 | 095800 | 200452570 | 2330 | 2320 | 2330 | 2320 | 2307 |
| 577 | 20230926 | 095700 | 195089570 | 2320 | 2310 | 2320 | 2305 | 4396 |
| 578 | 20230926 | 095600 | 184922105 | 2320 | 2320 | 2320 | 2310 | 664 |
| 579 | 20230926 | 095500 | 183387165 | 2325 | 2315 | 2325 | 2315 | 3616 |
| 580 | 20230926 | 095400 | 174999545 | 2320 | 2320 | 2325 | 2300 | 5999 |
| 581 | 20230926 | 095300 | 161129025 | 2325 | 2320 | 2325 | 2320 | 1365 |
| 582 | 20230926 | 095200 | 157960745 | 2325 | 2310 | 2340 | 2310 | 3095 |
| 583 | 20230926 | 095100 | 150761680 | 2320 | 2300 | 2320 | 2300 | 3336 |
| 584 | 20230926 | 095000 | 143044745 | 2300 | 2300 | 2300 | 2300 | 0 |
| 585 | 20230926 | 094900 | 143044745 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 586 | 20230926 | 094800 | 140744745 | 2300 | 2300 | 2300 | 2300 | 2828 |
| 587 | 20230926 | 094700 | 134240345 | 2310 | 2275 | 2310 | 2275 | 18792 |
| 588 | 20230926 | 094600 | 91140875 | 2275 | 2275 | 2275 | 2275 | 0 |
| 589 | 20230926 | 094500 | 91140875 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 590 | 20230926 | 094400 | 88865875 | 2280 | 2260 | 2280 | 2260 | 562 |
| 591 | 20230926 | 094300 | 87584535 | 2260 | 2280 | 2280 | 2260 | 2009 |
| 592 | 20230926 | 094200 | 83041125 | 2275 | 2275 | 2275 | 2275 | 0 |
| 593 | 20230926 | 094100 | 83041125 | 2275 | 2275 | 2275 | 2275 | 108 |
| 594 | 20230926 | 094000 | 82795425 | 2290 | 2290 | 2290 | 2290 | 0 |
| 595 | 20230926 | 093900 | 82795425 | 2290 | 2290 | 2290 | 2290 | 0 |
| 596 | 20230926 | 093800 | 82795425 | 2290 | 2290 | 2290 | 2290 | 0 |
| 597 | 20230926 | 093700 | 82795425 | 2290 | 2265 | 2290 | 2265 | 551 |
| 598 | 20230926 | 093600 | 81544565 | 2265 | 2290 | 2290 | 2255 | 2388 |
| 599 | 20230926 | 093500 | 76126685 | 2285 | 2280 | 2285 | 2280 | 2587 |
| 600 | 20230926 | 093400 | 70218325 | 2295 | 2295 | 2295 | 2295 | 5 |
| 601 | 20230926 | 093300 | 70206850 | 2295 | 2300 | 2300 | 2285 | 1121 |
| 602 | 20230926 | 093200 | 67630330 | 2300 | 2295 | 2300 | 2295 | 257 |
| 603 | 20230926 | 093100 | 67040300 | 2295 | 2290 | 2295 | 2290 | 1516 |
| 604 | 20230926 | 093000 | 63568585 | 2290 | 2265 | 2290 | 2265 | 5112 |
| 605 | 20230926 | 092900 | 51867570 | 2270 | 2270 | 2270 | 2270 | 168 |
| 606 | 20230926 | 092800 | 51486210 | 2275 | 2275 | 2275 | 2275 | 100 |
| 607 | 20230926 | 092700 | 51258710 | 2275 | 2275 | 2275 | 2275 | 3 |
| 608 | 20230926 | 092600 | 51251885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 609 | 20230926 | 092500 | 51251885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 610 | 20230926 | 092400 | 51251885 | 2270 | 2270 | 2270 | 2270 | 33 |
| 611 | 20230926 | 092300 | 51176975 | 2290 | 2245 | 2290 | 2245 | 7870 |
| 612 | 20230926 | 092200 | 33358280 | 2250 | 2250 | 2250 | 2250 | 350 |
| 613 | 20230926 | 092100 | 32570780 | 2250 | 2250 | 2250 | 2250 | 0 |
| 614 | 20230926 | 092000 | 32570780 | 2250 | 2250 | 2250 | 2250 | 0 |
| 615 | 20230926 | 091900 | 32570780 | 2250 | 2250 | 2250 | 2250 | 0 |
| 616 | 20230926 | 091800 | 32570780 | 2250 | 2250 | 2250 | 2250 | 0 |
| 617 | 20230926 | 091700 | 32570780 | 2250 | 2250 | 2250 | 2250 | 4114 |
| 618 | 20230926 | 091600 | 23314280 | 2250 | 2245 | 2250 | 2245 | 10 |
| 619 | 20230926 | 091500 | 23291785 | 2250 | 2250 | 2250 | 2250 | 0 |
| 620 | 20230926 | 091400 | 23291785 | 2250 | 2245 | 2250 | 2245 | 2451 |
| 621 | 20230926 | 091300 | 17784535 | 2245 | 2230 | 2245 | 2225 | 4336 |
| 622 | 20230926 | 091200 | 8131230 | 2245 | 2245 | 2245 | 2245 | 0 |
| 623 | 20230926 | 091100 | 8131230 | 2245 | 2245 | 2245 | 2245 | 0 |
| 624 | 20230926 | 091000 | 8131230 | 2245 | 2240 | 2245 | 2240 | 150 |
| 625 | 20230926 | 090900 | 7794565 | 2255 | 2255 | 2255 | 2255 | 109 |
| 626 | 20230926 | 090800 | 7548770 | 2235 | 2235 | 2235 | 2235 | 373 |
| 627 | 20230926 | 090700 | 6715115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 628 | 20230926 | 090600 | 6715115 | 2235 | 2240 | 2240 | 2235 | 535 |
| 629 | 20230926 | 090500 | 5517525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 630 | 20230926 | 090400 | 5517525 | 2270 | 2255 | 2350 | 2255 | 1518 |
| 631 | 20230926 | 090300 | 2028090 | 2230 | 2230 | 2230 | 2230 | 257 |
| 632 | 20230926 | 090200 | 1454980 | 2260 | 2265 | 2265 | 2255 | 103 |
| 633 | 20230926 | 090100 | 1222225 | 2230 | 2230 | 2230 | 2230 | 120 |
| 634 | 20230926 | 090000 | 954625 | 2245 | 2220 | 2245 | 2220 | 430 |