31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 3 | 20230926 | 193400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20230926 | 193300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20230926 | 193200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20230926 | 193100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20230926 | 193000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20230926 | 192900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20230926 | 192800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20230926 | 192700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20230926 | 192600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20230926 | 192500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20230926 | 192400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20230926 | 192300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20230926 | 192200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20230926 | 192100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20230926 | 192000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20230926 | 191900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20230926 | 191800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20230926 | 191700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20230926 | 191600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20230926 | 191500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20230926 | 191400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20230926 | 191300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20230926 | 191200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20230926 | 191100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20230926 | 191000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20230926 | 190900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20230926 | 190800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20230926 | 190700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20230926 | 190600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20230926 | 190500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 33 | 20230926 | 190400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20230926 | 190300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20230926 | 190200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20230926 | 190100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20230926 | 190000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20230926 | 185900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20230926 | 185800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20230926 | 185700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20230926 | 185600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20230926 | 185500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20230926 | 185400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20230926 | 185300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20230926 | 185200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20230926 | 185100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20230926 | 185000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20230926 | 184900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20230926 | 184800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20230926 | 184700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20230926 | 184600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20230926 | 184500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20230926 | 184400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20230926 | 184300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20230926 | 184200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20230926 | 184100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20230926 | 184000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20230926 | 183900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20230926 | 183800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20230926 | 183700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20230926 | 183600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20230926 | 183500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 63 | 20230926 | 183400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20230926 | 183300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20230926 | 183200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20230926 | 183100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20230926 | 183000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20230926 | 182900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20230926 | 182800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20230926 | 182700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20230926 | 182600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20230926 | 182500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20230926 | 182400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20230926 | 182300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20230926 | 182200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20230926 | 182100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20230926 | 182000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20230926 | 181900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20230926 | 181800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20230926 | 181700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20230926 | 181600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20230926 | 181500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20230926 | 181400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20230926 | 181300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20230926 | 181200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20230926 | 181100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20230926 | 181000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20230926 | 180900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20230926 | 180800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20230926 | 180700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20230926 | 180600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20230926 | 180500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 93 | 20230926 | 180400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20230926 | 180300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20230926 | 180200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20230926 | 180100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20230926 | 180000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20230926 | 175900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20230926 | 175800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20230926 | 175700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20230926 | 175600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20230926 | 175500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20230926 | 175400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20230926 | 175300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20230926 | 175200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20230926 | 175100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20230926 | 175000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20230926 | 174900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20230926 | 174800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20230926 | 174700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20230926 | 174600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20230926 | 174500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20230926 | 174400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20230926 | 174300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20230926 | 174200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20230926 | 174100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20230926 | 174000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20230926 | 173900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20230926 | 173800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20230926 | 173700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20230926 | 173600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20230926 | 173500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 123 | 20230926 | 173400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20230926 | 173300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20230926 | 173200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20230926 | 173100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20230926 | 173000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20230926 | 172900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20230926 | 172800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20230926 | 172700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20230926 | 172600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20230926 | 172500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20230926 | 172400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20230926 | 172300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20230926 | 172200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20230926 | 172100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20230926 | 172000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20230926 | 171900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20230926 | 171800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20230926 | 171700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20230926 | 171600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20230926 | 171500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20230926 | 171400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20230926 | 171300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20230926 | 171200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20230926 | 171100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20230926 | 171000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20230926 | 170900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20230926 | 170800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20230926 | 170700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20230926 | 170600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20230926 | 170500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 153 | 20230926 | 170400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20230926 | 170300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20230926 | 170200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20230926 | 170100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20230926 | 170000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20230926 | 165900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20230926 | 165800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20230926 | 165700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20230926 | 165600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20230926 | 165500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20230926 | 165400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20230926 | 165300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20230926 | 165200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20230926 | 165100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20230926 | 165000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20230926 | 164900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20230926 | 164800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20230926 | 164700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20230926 | 164600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20230926 | 164500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20230926 | 164400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20230926 | 164300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20230926 | 164200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20230926 | 164100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20230926 | 164000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20230926 | 163900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20230926 | 163800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20230926 | 163700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20230926 | 163600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20230926 | 163500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 183 | 20230926 | 163400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20230926 | 163300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20230926 | 163200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20230926 | 163100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20230926 | 163000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20230926 | 162900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20230926 | 162800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20230926 | 162700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20230926 | 162600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20230926 | 162500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20230926 | 162400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20230926 | 162300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20230926 | 162200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20230926 | 162100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20230926 | 162000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20230926 | 161900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20230926 | 161800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20230926 | 161700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20230926 | 161600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20230926 | 161500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20230926 | 161400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20230926 | 161300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20230926 | 161200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20230926 | 161100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20230926 | 161000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20230926 | 160900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20230926 | 160800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20230926 | 160700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20230926 | 160600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20230926 | 160500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 213 | 20230926 | 160400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20230926 | 160300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20230926 | 160200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 216 | 20230926 | 160100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20230926 | 160000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20230926 | 155900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20230926 | 155800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20230926 | 155700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 221 | 20230926 | 155600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20230926 | 155500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 223 | 20230926 | 155400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 224 | 20230926 | 155300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20230926 | 155200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 226 | 20230926 | 155100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 227 | 20230926 | 155000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 228 | 20230926 | 154900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20230926 | 154800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 230 | 20230926 | 154700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 231 | 20230926 | 154600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 232 | 20230926 | 154500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 233 | 20230926 | 154400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 234 | 20230926 | 154300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 235 | 20230926 | 154200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 236 | 20230926 | 154100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 237 | 20230926 | 154000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 238 | 20230926 | 153900 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 239 | 20230926 | 153800 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 240 | 20230926 | 153700 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 241 | 20230926 | 153600 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 242 | 20230926 | 153500 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 243 | 20230926 | 153400 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 244 | 20230926 | 153300 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 245 | 20230926 | 153200 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 246 | 20230926 | 153100 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 247 | 20230926 | 153000 | 2151670430 | 2250 | 2250 | 2250 | 2250 | 6737 |
| 248 | 20230926 | 152900 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 249 | 20230926 | 152800 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 250 | 20230926 | 152700 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 251 | 20230926 | 152600 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 252 | 20230926 | 152500 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 253 | 20230926 | 152400 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 254 | 20230926 | 152300 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 255 | 20230926 | 152200 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 256 | 20230926 | 152100 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 257 | 20230926 | 152000 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 258 | 20230926 | 151900 | 2136512180 | 2250 | 2250 | 2250 | 2250 | 293 |
| 259 | 20230926 | 151800 | 2135852930 | 2250 | 2245 | 2250 | 2245 | 135 |
| 260 | 20230926 | 151700 | 2135549295 | 2250 | 2245 | 2250 | 2245 | 307 |
| 261 | 20230926 | 151600 | 2134858575 | 2250 | 2255 | 2255 | 2250 | 3 |
| 262 | 20230926 | 151500 | 2134851815 | 2255 | 2255 | 2255 | 2255 | 0 |
| 263 | 20230926 | 151400 | 2134851815 | 2255 | 2255 | 2255 | 2255 | 5 |
| 264 | 20230926 | 151300 | 2134840540 | 2250 | 2250 | 2250 | 2250 | 0 |
| 265 | 20230926 | 151200 | 2134840540 | 2250 | 2250 | 2250 | 2245 | 2439 |
| 266 | 20230926 | 151100 | 2129359485 | 2250 | 2250 | 2250 | 2245 | 1310 |
| 267 | 20230926 | 151000 | 2126416985 | 2245 | 2250 | 2250 | 2240 | 3000 |
| 268 | 20230926 | 150900 | 2119691950 | 2250 | 2245 | 2250 | 2240 | 6934 |
| 269 | 20230926 | 150800 | 2104116370 | 2245 | 2250 | 2250 | 2245 | 929 |
| 270 | 20230926 | 150700 | 2102030640 | 2250 | 2240 | 2250 | 2240 | 818 |
| 271 | 20230926 | 150600 | 2100197100 | 2240 | 2250 | 2250 | 2240 | 2701 |
| 272 | 20230926 | 150500 | 2094133360 | 2245 | 2250 | 2250 | 2245 | 1300 |
| 273 | 20230926 | 150400 | 2091209860 | 2240 | 2250 | 2255 | 2240 | 10247 |
| 274 | 20230926 | 150300 | 2068156775 | 2255 | 2260 | 2260 | 2255 | 4017 |
| 275 | 20230926 | 150200 | 2059098355 | 2260 | 2260 | 2260 | 2260 | 450 |
| 276 | 20230926 | 150100 | 2058081355 | 2260 | 2260 | 2260 | 2260 | 4002 |
| 277 | 20230926 | 150000 | 2049036835 | 2260 | 2260 | 2260 | 2260 | 3431 |
| 278 | 20230926 | 145900 | 2041282775 | 2270 | 2270 | 2270 | 2265 | 6136 |
| 279 | 20230926 | 145800 | 2027365105 | 2270 | 2270 | 2270 | 2270 | 5399 |
| 280 | 20230926 | 145700 | 2015109375 | 2270 | 2275 | 2275 | 2265 | 12827 |
| 281 | 20230926 | 145600 | 1986013670 | 2275 | 2275 | 2275 | 2275 | 0 |
| 282 | 20230926 | 145500 | 1986013670 | 2275 | 2275 | 2275 | 2275 | 1 |
| 283 | 20230926 | 145400 | 1986011395 | 2275 | 2280 | 2280 | 2275 | 6 |
| 284 | 20230926 | 145300 | 1985997740 | 2275 | 2275 | 2275 | 2270 | 2354 |
| 285 | 20230926 | 145200 | 1980642420 | 2275 | 2275 | 2275 | 2275 | 440 |
| 286 | 20230926 | 145100 | 1979641420 | 2275 | 2275 | 2275 | 2270 | 4308 |
| 287 | 20230926 | 145000 | 1969842970 | 2270 | 2270 | 2270 | 2270 | 70 |
| 288 | 20230926 | 144900 | 1969684070 | 2270 | 2270 | 2270 | 2270 | 5400 |
| 289 | 20230926 | 144800 | 1957426070 | 2270 | 2270 | 2270 | 2270 | 0 |
| 290 | 20230926 | 144700 | 1957426070 | 2270 | 2270 | 2275 | 2270 | 1210 |
| 291 | 20230926 | 144600 | 1954679320 | 2270 | 2270 | 2270 | 2270 | 400 |
| 292 | 20230926 | 144500 | 1953771320 | 2275 | 2270 | 2275 | 2270 | 1329 |
| 293 | 20230926 | 144400 | 1950753965 | 2270 | 2270 | 2270 | 2270 | 772 |
| 294 | 20230926 | 144300 | 1949001525 | 2270 | 2270 | 2270 | 2270 | 400 |
| 295 | 20230926 | 144200 | 1948093525 | 2270 | 2270 | 2270 | 2270 | 425 |
| 296 | 20230926 | 144100 | 1947128775 | 2275 | 2275 | 2275 | 2275 | 51 |
| 297 | 20230926 | 144000 | 1947012750 | 2275 | 2270 | 2275 | 2270 | 5969 |
| 298 | 20230926 | 143900 | 1933463105 | 2270 | 2270 | 2270 | 2270 | 146 |
| 299 | 20230926 | 143800 | 1933131685 | 2270 | 2265 | 2270 | 2265 | 6141 |
| 300 | 20230926 | 143700 | 1919221660 | 2265 | 2265 | 2265 | 2265 | 3020 |
| 301 | 20230926 | 143600 | 1912381360 | 2270 | 2270 | 2270 | 2265 | 2015 |
| 302 | 20230926 | 143500 | 1907807365 | 2265 | 2265 | 2270 | 2265 | 223 |
| 303 | 20230926 | 143400 | 1907302265 | 2265 | 2270 | 2270 | 2265 | 41 |
| 304 | 20230926 | 143300 | 1907209255 | 2270 | 2270 | 2270 | 2270 | 2256 |
| 305 | 20230926 | 143200 | 1902088135 | 2265 | 2270 | 2270 | 2265 | 301 |
| 306 | 20230926 | 143100 | 1901405345 | 2270 | 2270 | 2270 | 2270 | 84 |
| 307 | 20230926 | 143000 | 1901214665 | 2265 | 2270 | 2275 | 2265 | 1169 |
| 308 | 20230926 | 142900 | 1898562310 | 2270 | 2275 | 2280 | 2270 | 1823 |
| 309 | 20230926 | 142800 | 1894409440 | 2275 | 2280 | 2280 | 2275 | 6315 |
| 310 | 20230926 | 142700 | 1880019190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 311 | 20230926 | 142600 | 1880019190 | 2285 | 2285 | 2290 | 2285 | 15686 |
| 312 | 20230926 | 142500 | 1844176630 | 2290 | 2290 | 2290 | 2290 | 4717 |
| 313 | 20230926 | 142400 | 1833374700 | 2290 | 2290 | 2290 | 2290 | 438 |
| 314 | 20230926 | 142300 | 1832371680 | 2295 | 2295 | 2295 | 2290 | 1062 |
| 315 | 20230926 | 142200 | 1829934395 | 2295 | 2295 | 2295 | 2295 | 520 |
| 316 | 20230926 | 142100 | 1828740995 | 2290 | 2290 | 2290 | 2290 | 725 |
| 317 | 20230926 | 142000 | 1827080745 | 2290 | 2295 | 2295 | 2290 | 2777 |
| 318 | 20230926 | 141900 | 1820708250 | 2295 | 2295 | 2300 | 2295 | 325 |
| 319 | 20230926 | 141800 | 1819962350 | 2295 | 2300 | 2300 | 2295 | 1991 |
| 320 | 20230926 | 141700 | 1815390270 | 2300 | 2300 | 2300 | 2295 | 6207 |
| 321 | 20230926 | 141600 | 1801114945 | 2300 | 2305 | 2305 | 2300 | 5173 |
| 322 | 20230926 | 141500 | 1789217025 | 2305 | 2300 | 2305 | 2300 | 38091 |
| 323 | 20230926 | 141400 | 1701554900 | 2295 | 2290 | 2295 | 2290 | 13324 |
| 324 | 20230926 | 141300 | 1670976330 | 2290 | 2290 | 2290 | 2290 | 1 |
| 325 | 20230926 | 141200 | 1670974040 | 2290 | 2290 | 2290 | 2285 | 6420 |
| 326 | 20230926 | 141100 | 1656272300 | 2285 | 2285 | 2285 | 2285 | 1513 |
| 327 | 20230926 | 141000 | 1652815095 | 2290 | 2290 | 2290 | 2285 | 1302 |
| 328 | 20230926 | 140900 | 1649836015 | 2285 | 2285 | 2290 | 2285 | 1622 |
| 329 | 20230926 | 140800 | 1646129740 | 2285 | 2285 | 2285 | 2285 | 1090 |
| 330 | 20230926 | 140700 | 1643639090 | 2285 | 2285 | 2285 | 2285 | 678 |
| 331 | 20230926 | 140600 | 1642089860 | 2285 | 2280 | 2285 | 2280 | 273 |
| 332 | 20230926 | 140500 | 1641466060 | 2280 | 2285 | 2285 | 2280 | 10170 |
| 333 | 20230926 | 140400 | 1618227615 | 2285 | 2290 | 2290 | 2285 | 2905 |
| 334 | 20230926 | 140300 | 1611584080 | 2290 | 2290 | 2290 | 2290 | 1018 |
| 335 | 20230926 | 140200 | 1609252860 | 2290 | 2290 | 2290 | 2290 | 3438 |
| 336 | 20230926 | 140100 | 1601379840 | 2290 | 2290 | 2290 | 2290 | 3733 |
| 337 | 20230926 | 140000 | 1592831270 | 2290 | 2285 | 2290 | 2285 | 1222 |
| 338 | 20230926 | 135900 | 1590033610 | 2285 | 2285 | 2290 | 2285 | 2204 |
| 339 | 20230926 | 135800 | 1584997450 | 2285 | 2285 | 2290 | 2285 | 54 |
| 340 | 20230926 | 135700 | 1584874055 | 2285 | 2285 | 2285 | 2285 | 676 |
| 341 | 20230926 | 135600 | 1583329395 | 2285 | 2285 | 2285 | 2285 | 1018 |
| 342 | 20230926 | 135500 | 1581003265 | 2285 | 2285 | 2285 | 2280 | 356 |
| 343 | 20230926 | 135400 | 1580189840 | 2285 | 2285 | 2285 | 2275 | 8853 |
| 344 | 20230926 | 135300 | 1559963380 | 2290 | 2290 | 2290 | 2290 | 100 |
| 345 | 20230926 | 135200 | 1559734380 | 2290 | 2285 | 2290 | 2285 | 640 |
| 346 | 20230926 | 135100 | 1558269230 | 2290 | 2285 | 2290 | 2285 | 969 |
| 347 | 20230926 | 135000 | 1556052960 | 2290 | 2290 | 2290 | 2290 | 1200 |
| 348 | 20230926 | 134900 | 1553304960 | 2290 | 2285 | 2295 | 2275 | 18932 |
| 349 | 20230926 | 134800 | 1509909045 | 2285 | 2280 | 2285 | 2275 | 1318 |
| 350 | 20230926 | 134700 | 1506902560 | 2285 | 2280 | 2285 | 2280 | 2436 |
| 351 | 20230926 | 134600 | 1501344610 | 2280 | 2275 | 2280 | 2275 | 1358 |
| 352 | 20230926 | 134500 | 1498248560 | 2275 | 2275 | 2275 | 2275 | 236 |
| 353 | 20230926 | 134400 | 1497711660 | 2275 | 2275 | 2275 | 2275 | 66 |
| 354 | 20230926 | 134300 | 1497561510 | 2275 | 2270 | 2275 | 2270 | 1496 |
| 355 | 20230926 | 134200 | 1494159265 | 2260 | 2260 | 2260 | 2260 | 0 |
| 356 | 20230926 | 134100 | 1494159265 | 2260 | 2260 | 2260 | 2260 | 182 |
| 357 | 20230926 | 134000 | 1493747945 | 2260 | 2270 | 2270 | 2260 | 8400 |
| 358 | 20230926 | 133900 | 1474731295 | 2270 | 2270 | 2270 | 2265 | 4985 |
| 359 | 20230926 | 133800 | 1463435335 | 2275 | 2275 | 2275 | 2270 | 1855 |
| 360 | 20230926 | 133700 | 1459220480 | 2280 | 2280 | 2280 | 2280 | 80 |
| 361 | 20230926 | 133600 | 1459038080 | 2275 | 2285 | 2285 | 2275 | 3241 |
| 362 | 20230926 | 133500 | 1451632465 | 2290 | 2275 | 2290 | 2275 | 42813 |
| 363 | 20230926 | 133400 | 1353758665 | 2275 | 2260 | 2275 | 2260 | 5130 |
| 364 | 20230926 | 133300 | 1342119800 | 2260 | 2260 | 2260 | 2260 | 46 |
| 365 | 20230926 | 133200 | 1342015840 | 2260 | 2260 | 2260 | 2260 | 520 |
| 366 | 20230926 | 133100 | 1340840640 | 2260 | 2270 | 2270 | 2260 | 3674 |
| 367 | 20230926 | 133000 | 1332522940 | 2270 | 2275 | 2275 | 2270 | 3001 |
| 368 | 20230926 | 132900 | 1325703165 | 2275 | 2275 | 2275 | 2270 | 7491 |
| 369 | 20230926 | 132800 | 1308686260 | 2275 | 2285 | 2285 | 2275 | 3209 |
| 370 | 20230926 | 132700 | 1301353785 | 2285 | 2280 | 2285 | 2280 | 6447 |
| 371 | 20230926 | 132600 | 1286630800 | 2280 | 2280 | 2280 | 2275 | 4370 |
| 372 | 20230926 | 132500 | 1276669050 | 2280 | 2285 | 2285 | 2270 | 3343 |
| 373 | 20230926 | 132400 | 1269043790 | 2275 | 2280 | 2285 | 2275 | 13919 |
| 374 | 20230926 | 132300 | 1237317215 | 2285 | 2285 | 2285 | 2285 | 500 |
| 375 | 20230926 | 132200 | 1236174715 | 2285 | 2280 | 2285 | 2280 | 389 |
| 376 | 20230926 | 132100 | 1235287550 | 2280 | 2275 | 2280 | 2275 | 1472 |
| 377 | 20230926 | 132000 | 1231937750 | 2275 | 2275 | 2275 | 2275 | 225 |
| 378 | 20230926 | 131900 | 1231425875 | 2275 | 2285 | 2285 | 2275 | 4864 |
| 379 | 20230926 | 131800 | 1220360265 | 2285 | 2275 | 2285 | 2275 | 703 |
| 380 | 20230926 | 131700 | 1218757425 | 2275 | 2275 | 2275 | 2275 | 0 |
| 381 | 20230926 | 131600 | 1218757425 | 2275 | 2280 | 2280 | 2275 | 324 |
| 382 | 20230926 | 131500 | 1218019210 | 2285 | 2280 | 2285 | 2280 | 5441 |
| 383 | 20230926 | 131400 | 1205601230 | 2280 | 2285 | 2290 | 2280 | 4943 |
| 384 | 20230926 | 131300 | 1194297310 | 2290 | 2290 | 2290 | 2275 | 2792 |
| 385 | 20230926 | 131200 | 1187923615 | 2285 | 2280 | 2285 | 2280 | 17084 |
| 386 | 20230926 | 131100 | 1148927085 | 2280 | 2275 | 2280 | 2275 | 5714 |
| 387 | 20230926 | 131000 | 1135904945 | 2270 | 2270 | 2270 | 2270 | 1294 |
| 388 | 20230926 | 130900 | 1132967565 | 2275 | 2260 | 2275 | 2260 | 175 |
| 389 | 20230926 | 130800 | 1132569770 | 2275 | 2270 | 2275 | 2270 | 1203 |
| 390 | 20230926 | 130700 | 1129838460 | 2270 | 2270 | 2275 | 2270 | 3250 |
| 391 | 20230926 | 130600 | 1122448145 | 2275 | 2275 | 2275 | 2275 | 6533 |
| 392 | 20230926 | 130500 | 1107585570 | 2260 | 2265 | 2275 | 2260 | 39596 |
| 393 | 20230926 | 130400 | 1017811040 | 2260 | 2260 | 2260 | 2260 | 50 |
| 394 | 20230926 | 130300 | 1017698040 | 2260 | 2260 | 2260 | 2260 | 3000 |
| 395 | 20230926 | 130200 | 1010918040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 396 | 20230926 | 130100 | 1010918040 | 2260 | 2260 | 2260 | 2260 | 481 |
| 397 | 20230926 | 130000 | 1009830980 | 2265 | 2265 | 2265 | 2265 | 55 |
| 398 | 20230926 | 125900 | 1009706405 | 2265 | 2260 | 2265 | 2260 | 135 |
| 399 | 20230926 | 125800 | 1009401245 | 2260 | 2260 | 2265 | 2260 | 365 |
| 400 | 20230926 | 125700 | 1008576235 | 2265 | 2265 | 2265 | 2260 | 427 |
| 401 | 20230926 | 125600 | 1007609085 | 2260 | 2260 | 2260 | 2260 | 74 |
| 402 | 20230926 | 125500 | 1007441845 | 2260 | 2260 | 2260 | 2255 | 2044 |
| 403 | 20230926 | 125400 | 1002826185 | 2265 | 2265 | 2265 | 2265 | 0 |
| 404 | 20230926 | 125300 | 1002826185 | 2265 | 2260 | 2265 | 2260 | 587 |
| 405 | 20230926 | 125200 | 1001497505 | 2265 | 2260 | 2265 | 2260 | 5275 |
| 406 | 20230926 | 125100 | 989550995 | 2265 | 2260 | 2265 | 2260 | 5985 |
| 407 | 20230926 | 125000 | 976023610 | 2260 | 2260 | 2260 | 2260 | 0 |
| 408 | 20230926 | 124900 | 976023610 | 2260 | 2255 | 2260 | 2255 | 1370 |
| 409 | 20230926 | 124800 | 972933095 | 2255 | 2250 | 2255 | 2250 | 2 |
| 410 | 20230926 | 124700 | 972928590 | 2250 | 2250 | 2250 | 2250 | 0 |
| 411 | 20230926 | 124600 | 972928590 | 2250 | 2250 | 2250 | 2250 | 400 |
| 412 | 20230926 | 124500 | 972028590 | 2250 | 2250 | 2250 | 2250 | 0 |
| 413 | 20230926 | 124400 | 972028590 | 2250 | 2250 | 2250 | 2250 | 160 |
| 414 | 20230926 | 124300 | 971668590 | 2250 | 2250 | 2250 | 2250 | 254 |
| 415 | 20230926 | 124200 | 971097090 | 2250 | 2250 | 2250 | 2250 | 23 |
| 416 | 20230926 | 124100 | 971045340 | 2260 | 2260 | 2260 | 2255 | 6917 |
| 417 | 20230926 | 124000 | 955446610 | 2255 | 2255 | 2265 | 2255 | 4778 |
| 418 | 20230926 | 123900 | 944639010 | 2255 | 2255 | 2255 | 2255 | 100 |
| 419 | 20230926 | 123800 | 944413510 | 2265 | 2260 | 2265 | 2260 | 2839 |
| 420 | 20230926 | 123700 | 937987255 | 2260 | 2255 | 2260 | 2255 | 1239 |
| 421 | 20230926 | 123600 | 935192115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 422 | 20230926 | 123500 | 935192115 | 2255 | 2255 | 2255 | 2255 | 41 |
| 423 | 20230926 | 123400 | 935099660 | 2255 | 2255 | 2255 | 2255 | 2 |
| 424 | 20230926 | 123300 | 935095150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 425 | 20230926 | 123200 | 935095150 | 2260 | 2250 | 2260 | 2250 | 3 |
| 426 | 20230926 | 123100 | 935088380 | 2250 | 2260 | 2260 | 2245 | 377 |
| 427 | 20230926 | 123000 | 934240765 | 2260 | 2250 | 2260 | 2245 | 5630 |
| 428 | 20230926 | 122900 | 921596715 | 2245 | 2245 | 2245 | 2245 | 0 |
| 429 | 20230926 | 122800 | 921596715 | 2245 | 2265 | 2265 | 2245 | 82 |
| 430 | 20230926 | 122700 | 921411025 | 2265 | 2265 | 2265 | 2265 | 507 |
| 431 | 20230926 | 122600 | 920262670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 432 | 20230926 | 122500 | 920262670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 433 | 20230926 | 122400 | 920262670 | 2245 | 2245 | 2245 | 2245 | 4000 |
| 434 | 20230926 | 122300 | 911282670 | 2245 | 2260 | 2265 | 2245 | 2681 |
| 435 | 20230926 | 122200 | 905234645 | 2260 | 2265 | 2265 | 2260 | 2297 |
| 436 | 20230926 | 122100 | 900034450 | 2265 | 2265 | 2265 | 2265 | 1019 |
| 437 | 20230926 | 122000 | 897726415 | 2265 | 2260 | 2265 | 2260 | 6930 |
| 438 | 20230926 | 121900 | 882062725 | 2260 | 2255 | 2260 | 2255 | 959 |
| 439 | 20230926 | 121800 | 879900090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 440 | 20230926 | 121700 | 879900090 | 2255 | 2255 | 2255 | 2255 | 5620 |
| 441 | 20230926 | 121600 | 867226990 | 2255 | 2255 | 2255 | 2255 | 6000 |
| 442 | 20230926 | 121500 | 853696990 | 2255 | 2245 | 2255 | 2245 | 7068 |
| 443 | 20230926 | 121400 | 837778580 | 2245 | 2245 | 2245 | 2245 | 0 |
| 444 | 20230926 | 121300 | 837778580 | 2245 | 2245 | 2245 | 2245 | 1 |
| 445 | 20230926 | 121200 | 837776335 | 2245 | 2245 | 2245 | 2245 | 1240 |
| 446 | 20230926 | 121100 | 834992535 | 2250 | 2245 | 2250 | 2245 | 11 |
| 447 | 20230926 | 121000 | 834967835 | 2245 | 2245 | 2245 | 2245 | 26 |
| 448 | 20230926 | 120900 | 834909465 | 2250 | 2250 | 2250 | 2250 | 1364 |
| 449 | 20230926 | 120800 | 831840465 | 2250 | 2250 | 2250 | 2250 | 500 |
| 450 | 20230926 | 120700 | 830715465 | 2255 | 2255 | 2255 | 2255 | 85 |
| 451 | 20230926 | 120600 | 830523790 | 2255 | 2255 | 2255 | 2255 | 40 |
| 452 | 20230926 | 120500 | 830433590 | 2255 | 2255 | 2255 | 2255 | 100 |
| 453 | 20230926 | 120400 | 830208090 | 2255 | 2250 | 2255 | 2250 | 60 |
| 454 | 20230926 | 120300 | 830073040 | 2255 | 2255 | 2255 | 2255 | 5 |
| 455 | 20230926 | 120200 | 830061765 | 2255 | 2255 | 2255 | 2255 | 1026 |
| 456 | 20230926 | 120100 | 827748135 | 2255 | 2250 | 2255 | 2250 | 2529 |
| 457 | 20230926 | 120000 | 822049020 | 2245 | 2250 | 2250 | 2245 | 8544 |
| 458 | 20230926 | 115900 | 802857265 | 2255 | 2255 | 2255 | 2255 | 1 |
| 459 | 20230926 | 115800 | 802855010 | 2250 | 2250 | 2250 | 2250 | 0 |
| 460 | 20230926 | 115700 | 802855010 | 2250 | 2250 | 2250 | 2250 | 271 |
| 461 | 20230926 | 115600 | 802245260 | 2250 | 2255 | 2255 | 2250 | 6255 |
| 462 | 20230926 | 115500 | 788160970 | 2260 | 2255 | 2260 | 2255 | 101 |
| 463 | 20230926 | 115400 | 787933080 | 2255 | 2260 | 2260 | 2255 | 98 |
| 464 | 20230926 | 115300 | 787711620 | 2260 | 2260 | 2260 | 2260 | 0 |
| 465 | 20230926 | 115200 | 787711620 | 2260 | 2260 | 2260 | 2260 | 6 |
| 466 | 20230926 | 115100 | 787698060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 467 | 20230926 | 115000 | 787698060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 468 | 20230926 | 114900 | 787698060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 469 | 20230926 | 114800 | 787698060 | 2260 | 2255 | 2260 | 2255 | 11 |
| 470 | 20230926 | 114700 | 787673250 | 2255 | 2255 | 2255 | 2255 | 5086 |
| 471 | 20230926 | 114600 | 776204320 | 2255 | 2255 | 2255 | 2255 | 0 |
| 472 | 20230926 | 114500 | 776204320 | 2255 | 2255 | 2255 | 2255 | 929 |
| 473 | 20230926 | 114400 | 774109425 | 2255 | 2255 | 2255 | 2255 | 3 |
| 474 | 20230926 | 114300 | 774102660 | 2255 | 2255 | 2255 | 2255 | 1463 |
| 475 | 20230926 | 114200 | 770803595 | 2255 | 2260 | 2260 | 2255 | 3468 |
| 476 | 20230926 | 114100 | 762970915 | 2260 | 2255 | 2260 | 2255 | 2164 |
| 477 | 20230926 | 114000 | 758084940 | 2255 | 2250 | 2255 | 2250 | 1718 |
| 478 | 20230926 | 113900 | 754214310 | 2250 | 2250 | 2250 | 2250 | 1811 |
| 479 | 20230926 | 113800 | 750139560 | 2245 | 2245 | 2245 | 2245 | 539 |
| 480 | 20230926 | 113700 | 748929505 | 2245 | 2245 | 2245 | 2245 | 27 |
| 481 | 20230926 | 113600 | 748868890 | 2245 | 2245 | 2245 | 2245 | 0 |
| 482 | 20230926 | 113500 | 748868890 | 2245 | 2245 | 2245 | 2245 | 0 |
| 483 | 20230926 | 113400 | 748868890 | 2245 | 2245 | 2245 | 2245 | 1 |
| 484 | 20230926 | 113300 | 748866645 | 2245 | 2245 | 2245 | 2245 | 10 |
| 485 | 20230926 | 113200 | 748844195 | 2245 | 2245 | 2245 | 2245 | 0 |
| 486 | 20230926 | 113100 | 748844195 | 2245 | 2245 | 2245 | 2245 | 0 |
| 487 | 20230926 | 113000 | 748844195 | 2245 | 2245 | 2245 | 2245 | 2323 |
| 488 | 20230926 | 112900 | 743629060 | 2245 | 2250 | 2250 | 2245 | 36 |
| 489 | 20230926 | 112800 | 743548190 | 2255 | 2255 | 2255 | 2255 | 0 |
| 490 | 20230926 | 112700 | 743548190 | 2255 | 2255 | 2255 | 2255 | 5 |
| 491 | 20230926 | 112600 | 743536915 | 2255 | 2255 | 2255 | 2255 | 0 |
| 492 | 20230926 | 112500 | 743536915 | 2255 | 2255 | 2255 | 2255 | 0 |
| 493 | 20230926 | 112400 | 743536915 | 2255 | 2255 | 2255 | 2255 | 26 |
| 494 | 20230926 | 112300 | 743478285 | 2255 | 2255 | 2255 | 2255 | 5 |
| 495 | 20230926 | 112200 | 743467010 | 2255 | 2255 | 2255 | 2255 | 0 |
| 496 | 20230926 | 112100 | 743467010 | 2255 | 2255 | 2255 | 2255 | 813 |
| 497 | 20230926 | 112000 | 741633695 | 2260 | 2250 | 2260 | 2250 | 2200 |
| 498 | 20230926 | 111900 | 736674525 | 2255 | 2245 | 2255 | 2245 | 5961 |
| 499 | 20230926 | 111800 | 723280005 | 2245 | 2245 | 2245 | 2245 | 4000 |
| 500 | 20230926 | 111700 | 714300005 | 2245 | 2245 | 2245 | 2245 | 10 |
| 501 | 20230926 | 111600 | 714277555 | 2240 | 2240 | 2240 | 2240 | 2 |
| 502 | 20230926 | 111500 | 714273075 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 503 | 20230926 | 111400 | 710890575 | 2255 | 2240 | 2260 | 2240 | 12671 |
| 504 | 20230926 | 111300 | 682304730 | 2235 | 2235 | 2235 | 2235 | 0 |
| 505 | 20230926 | 111200 | 682304730 | 2235 | 2240 | 2240 | 2235 | 1279 |
| 506 | 20230926 | 111100 | 679444665 | 2250 | 2240 | 2250 | 2240 | 4000 |
| 507 | 20230926 | 111000 | 670447145 | 2240 | 2240 | 2240 | 2240 | 0 |
| 508 | 20230926 | 110900 | 670447145 | 2240 | 2235 | 2240 | 2235 | 150 |
| 509 | 20230926 | 110800 | 670111645 | 2235 | 2235 | 2235 | 2235 | 20 |
| 510 | 20230926 | 110700 | 670066945 | 2245 | 2245 | 2245 | 2245 | 814 |
| 511 | 20230926 | 110600 | 668239515 | 2245 | 2245 | 2245 | 2245 | 0 |
| 512 | 20230926 | 110500 | 668239515 | 2245 | 2245 | 2245 | 2245 | 0 |
| 513 | 20230926 | 110400 | 668239515 | 2245 | 2240 | 2245 | 2240 | 3840 |
| 514 | 20230926 | 110300 | 659625430 | 2245 | 2235 | 2245 | 2235 | 6000 |
| 515 | 20230926 | 110200 | 646173975 | 2235 | 2235 | 2235 | 2235 | 21 |
| 516 | 20230926 | 110100 | 646127040 | 2230 | 2230 | 2230 | 2225 | 216 |
| 517 | 20230926 | 110000 | 645646195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 518 | 20230926 | 105900 | 645646195 | 2230 | 2230 | 2230 | 2230 | 10 |
| 519 | 20230926 | 105800 | 645623895 | 2230 | 2230 | 2230 | 2230 | 745 |
| 520 | 20230926 | 105700 | 643962545 | 2230 | 2235 | 2235 | 2230 | 3104 |
| 521 | 20230926 | 105600 | 637025195 | 2235 | 2245 | 2245 | 2235 | 205 |
| 522 | 20230926 | 105500 | 636564980 | 2250 | 2245 | 2250 | 2245 | 2912 |
| 523 | 20230926 | 105400 | 630027535 | 2245 | 2240 | 2245 | 2240 | 5853 |
| 524 | 20230926 | 105300 | 616895270 | 2250 | 2245 | 2250 | 2235 | 5521 |
| 525 | 20230926 | 105200 | 604480375 | 2245 | 2235 | 2245 | 2235 | 566 |
| 526 | 20230926 | 105100 | 603209715 | 2235 | 2245 | 2245 | 2235 | 190 |
| 527 | 20230926 | 105000 | 602784165 | 2250 | 2250 | 2250 | 2250 | 0 |
| 528 | 20230926 | 104900 | 602784165 | 2250 | 2250 | 2250 | 2240 | 4185 |
| 529 | 20230926 | 104800 | 593407985 | 2255 | 2255 | 2255 | 2250 | 16187 |
| 530 | 20230926 | 104700 | 556912055 | 2250 | 2250 | 2255 | 2240 | 5536 |
| 531 | 20230926 | 104600 | 544456015 | 2255 | 2235 | 2255 | 2235 | 6032 |
| 532 | 20230926 | 104500 | 530904075 | 2235 | 2250 | 2250 | 2235 | 544 |
| 533 | 20230926 | 104400 | 529687680 | 2250 | 2250 | 2255 | 2245 | 3079 |
| 534 | 20230926 | 104300 | 522763960 | 2250 | 2235 | 2255 | 2235 | 9004 |
| 535 | 20230926 | 104200 | 502541935 | 2240 | 2240 | 2240 | 2240 | 0 |
| 536 | 20230926 | 104100 | 502541935 | 2240 | 2230 | 2240 | 2230 | 676 |
| 537 | 20230926 | 104000 | 501027840 | 2240 | 2240 | 2240 | 2240 | 1674 |
| 538 | 20230926 | 103900 | 497278080 | 2245 | 2240 | 2245 | 2240 | 1299 |
| 539 | 20230926 | 103800 | 494368260 | 2245 | 2250 | 2250 | 2245 | 21 |
| 540 | 20230926 | 103700 | 494321105 | 2245 | 2235 | 2250 | 2235 | 23072 |
| 541 | 20230926 | 103600 | 442587990 | 2230 | 2205 | 2230 | 2205 | 17373 |
| 542 | 20230926 | 103500 | 403942705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 543 | 20230926 | 103400 | 403942705 | 2205 | 2220 | 2220 | 2205 | 502 |
| 544 | 20230926 | 103300 | 402835765 | 2205 | 2205 | 2205 | 2205 | 0 |
| 545 | 20230926 | 103200 | 402835765 | 2205 | 2205 | 2205 | 2205 | 0 |
| 546 | 20230926 | 103100 | 402835765 | 2205 | 2210 | 2210 | 2205 | 7700 |
| 547 | 20230926 | 103000 | 385821265 | 2210 | 2210 | 2210 | 2205 | 3637 |
| 548 | 20230926 | 102900 | 377798120 | 2205 | 2210 | 2210 | 2205 | 4139 |
| 549 | 20230926 | 102800 | 368654305 | 2220 | 2225 | 2225 | 2220 | 830 |
| 550 | 20230926 | 102700 | 366811700 | 2225 | 2225 | 2225 | 2225 | 0 |
| 551 | 20230926 | 102600 | 366811700 | 2225 | 2205 | 2225 | 2205 | 22144 |
| 552 | 20230926 | 102500 | 317759180 | 2205 | 2200 | 2205 | 2200 | 842 |
| 553 | 20230926 | 102400 | 315903345 | 2195 | 2195 | 2195 | 2195 | 500 |
| 554 | 20230926 | 102300 | 314805845 | 2195 | 2195 | 2195 | 2195 | 0 |
| 555 | 20230926 | 102200 | 314805845 | 2195 | 2195 | 2195 | 2195 | 2 |
| 556 | 20230926 | 102100 | 314801455 | 2195 | 2195 | 2195 | 2195 | 0 |
| 557 | 20230926 | 102000 | 314801455 | 2195 | 2195 | 2195 | 2195 | 5 |
| 558 | 20230926 | 101900 | 314790480 | 2195 | 2195 | 2195 | 2195 | 0 |
| 559 | 20230926 | 101800 | 314790480 | 2195 | 2195 | 2195 | 2195 | 0 |
| 560 | 20230926 | 101700 | 314790480 | 2195 | 2195 | 2195 | 2195 | 3415 |
| 561 | 20230926 | 101600 | 307294555 | 2215 | 2215 | 2215 | 2215 | 0 |
| 562 | 20230926 | 101500 | 307294555 | 2215 | 2210 | 2215 | 2200 | 1718 |
| 563 | 20230926 | 101400 | 303507555 | 2200 | 2210 | 2210 | 2200 | 1002 |
| 564 | 20230926 | 101300 | 301303135 | 2200 | 2205 | 2215 | 2195 | 28700 |
| 565 | 20230926 | 101200 | 238283670 | 2195 | 2200 | 2200 | 2195 | 2542 |
| 566 | 20230926 | 101100 | 232691980 | 2200 | 2200 | 2200 | 2200 | 6000 |
| 567 | 20230926 | 101000 | 219491980 | 2210 | 2210 | 2210 | 2210 | 103 |
| 568 | 20230926 | 100900 | 219264350 | 2215 | 2215 | 2215 | 2215 | 0 |
| 569 | 20230926 | 100800 | 219264350 | 2215 | 2215 | 2215 | 2215 | 10 |
| 570 | 20230926 | 100700 | 219242200 | 2210 | 2210 | 2210 | 2210 | 1283 |
| 571 | 20230926 | 100600 | 216406770 | 2210 | 2210 | 2210 | 2210 | 1388 |
| 572 | 20230926 | 100500 | 213339290 | 2210 | 2210 | 2210 | 2210 | 0 |
| 573 | 20230926 | 100400 | 213339290 | 2210 | 2210 | 2210 | 2210 | 0 |
| 574 | 20230926 | 100300 | 213339290 | 2210 | 2210 | 2210 | 2210 | 2 |
| 575 | 20230926 | 100200 | 213334870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 576 | 20230926 | 100100 | 213334870 | 2200 | 2205 | 2205 | 2200 | 6800 |
| 577 | 20230926 | 100000 | 198374695 | 2210 | 2210 | 2210 | 2210 | 0 |
| 578 | 20230926 | 095900 | 198374695 | 2210 | 2210 | 2210 | 2210 | 0 |
| 579 | 20230926 | 095800 | 198374695 | 2210 | 2210 | 2210 | 2210 | 974 |
| 580 | 20230926 | 095700 | 196222155 | 2210 | 2210 | 2210 | 2210 | 1501 |
| 581 | 20230926 | 095600 | 192904945 | 2210 | 2210 | 2210 | 2210 | 0 |
| 582 | 20230926 | 095500 | 192904945 | 2210 | 2210 | 2210 | 2210 | 0 |
| 583 | 20230926 | 095400 | 192904945 | 2210 | 2210 | 2210 | 2210 | 150 |
| 584 | 20230926 | 095300 | 192573445 | 2215 | 2220 | 2220 | 2215 | 2291 |
| 585 | 20230926 | 095200 | 187497880 | 2220 | 2215 | 2220 | 2215 | 91 |
| 586 | 20230926 | 095100 | 187296255 | 2210 | 2200 | 2215 | 2200 | 4253 |
| 587 | 20230926 | 095000 | 177877515 | 2200 | 2200 | 2200 | 2200 | 10 |
| 588 | 20230926 | 094900 | 177855515 | 2200 | 2200 | 2205 | 2200 | 3350 |
| 589 | 20230926 | 094800 | 170470515 | 2200 | 2200 | 2200 | 2200 | 1596 |
| 590 | 20230926 | 094700 | 166959315 | 2200 | 2200 | 2200 | 2200 | 0 |
| 591 | 20230926 | 094600 | 166959315 | 2200 | 2200 | 2200 | 2200 | 0 |
| 592 | 20230926 | 094500 | 166959315 | 2200 | 2200 | 2200 | 2200 | 0 |
| 593 | 20230926 | 094400 | 166959315 | 2200 | 2200 | 2200 | 2200 | 1293 |
| 594 | 20230926 | 094300 | 164114715 | 2205 | 2210 | 2210 | 2205 | 5591 |
| 595 | 20230926 | 094200 | 151785560 | 2210 | 2210 | 2210 | 2210 | 132 |
| 596 | 20230926 | 094100 | 151493840 | 2220 | 2220 | 2220 | 2220 | 0 |
| 597 | 20230926 | 094000 | 151493840 | 2220 | 2220 | 2220 | 2220 | 5 |
| 598 | 20230926 | 093900 | 151482740 | 2220 | 2215 | 2220 | 2215 | 491 |
| 599 | 20230926 | 093800 | 150395170 | 2200 | 2215 | 2215 | 2200 | 13114 |
| 600 | 20230926 | 093700 | 121454215 | 2215 | 2215 | 2215 | 2215 | 12 |
| 601 | 20230926 | 093600 | 121427635 | 2215 | 2220 | 2220 | 2215 | 1101 |
| 602 | 20230926 | 093500 | 118988415 | 2220 | 2220 | 2220 | 2215 | 62 |
| 603 | 20230926 | 093400 | 118850855 | 2220 | 2230 | 2230 | 2220 | 1386 |
| 604 | 20230926 | 093300 | 115769915 | 2220 | 2230 | 2230 | 2220 | 905 |
| 605 | 20230926 | 093200 | 113751815 | 2230 | 2230 | 2230 | 2230 | 550 |
| 606 | 20230926 | 093100 | 112525315 | 2230 | 2230 | 2230 | 2230 | 2140 |
| 607 | 20230926 | 093000 | 107753115 | 2230 | 2215 | 2230 | 2210 | 2700 |
| 608 | 20230926 | 092900 | 101766805 | 2230 | 2230 | 2230 | 2230 | 5 |
| 609 | 20230926 | 092800 | 101755655 | 2220 | 2225 | 2225 | 2220 | 1691 |
| 610 | 20230926 | 092700 | 98000340 | 2220 | 2230 | 2230 | 2220 | 1390 |
| 611 | 20230926 | 092600 | 94901980 | 2230 | 2225 | 2230 | 2225 | 919 |
| 612 | 20230926 | 092500 | 92853790 | 2225 | 2230 | 2230 | 2225 | 4895 |
| 613 | 20230926 | 092400 | 81961765 | 2225 | 2225 | 2230 | 2225 | 387 |
| 614 | 20230926 | 092300 | 81099515 | 2230 | 2235 | 2240 | 2230 | 375 |
| 615 | 20230926 | 092200 | 80261845 | 2240 | 2220 | 2245 | 2205 | 5983 |
| 616 | 20230926 | 092100 | 66931755 | 2215 | 2215 | 2220 | 2215 | 1716 |
| 617 | 20230926 | 092000 | 63127820 | 2215 | 2215 | 2215 | 2215 | 669 |
| 618 | 20230926 | 091900 | 61645985 | 2215 | 2205 | 2215 | 2205 | 3864 |
| 619 | 20230926 | 091800 | 53108360 | 2210 | 2210 | 2210 | 2210 | 505 |
| 620 | 20230926 | 091700 | 51992310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 621 | 20230926 | 091600 | 51992310 | 2210 | 2200 | 2210 | 2200 | 2 |
| 622 | 20230926 | 091500 | 51987900 | 2210 | 2210 | 2210 | 2210 | 1 |
| 623 | 20230926 | 091400 | 51985690 | 2200 | 2210 | 2215 | 2200 | 1233 |
| 624 | 20230926 | 091300 | 49272780 | 2210 | 2210 | 2210 | 2210 | 1741 |
| 625 | 20230926 | 091200 | 45425170 | 2200 | 2200 | 2200 | 2200 | 0 |
| 626 | 20230926 | 091100 | 45425170 | 2200 | 2200 | 2200 | 2190 | 601 |
| 627 | 20230926 | 091000 | 44105250 | 2205 | 2215 | 2215 | 2205 | 930 |
| 628 | 20230926 | 090900 | 42054325 | 2210 | 2210 | 2210 | 2210 | 1676 |
| 629 | 20230926 | 090800 | 38350365 | 2195 | 2200 | 2215 | 2195 | 3777 |
| 630 | 20230926 | 090700 | 30025250 | 2205 | 2205 | 2205 | 2205 | 0 |
| 631 | 20230926 | 090600 | 30025250 | 2205 | 2205 | 2205 | 2205 | 60 |
| 632 | 20230926 | 090500 | 29892950 | 2205 | 2200 | 2205 | 2200 | 2040 |
| 633 | 20230926 | 090400 | 25404760 | 2185 | 2200 | 2200 | 2185 | 215 |
| 634 | 20230926 | 090300 | 24934955 | 2185 | 2180 | 2205 | 2170 | 3429 |
| 635 | 20230926 | 090200 | 17447795 | 2195 | 2195 | 2195 | 2190 | 111 |
| 636 | 20230926 | 090100 | 17204155 | 2200 | 2200 | 2225 | 2195 | 3374 |
| 637 | 20230926 | 090000 | 9781035 | 2200 | 2170 | 2200 | 2170 | 4468 |