29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 3 | 20230925 | 185100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 4 | 20230925 | 185000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 5 | 20230925 | 184900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 6 | 20230925 | 184800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 7 | 20230925 | 184700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 8 | 20230925 | 184600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 9 | 20230925 | 184500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 10 | 20230925 | 184400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 11 | 20230925 | 184300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 12 | 20230925 | 184200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 13 | 20230925 | 184100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 14 | 20230925 | 184000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 15 | 20230925 | 183900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 16 | 20230925 | 183800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 17 | 20230925 | 183700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 18 | 20230925 | 183600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 19 | 20230925 | 183500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 20 | 20230925 | 183400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 21 | 20230925 | 183300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 22 | 20230925 | 183200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 23 | 20230925 | 183100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 24 | 20230925 | 183000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 25 | 20230925 | 182900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 26 | 20230925 | 182800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 27 | 20230925 | 182700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 28 | 20230925 | 182600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 29 | 20230925 | 182500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 30 | 20230925 | 182400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 31 | 20230925 | 182300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 32 | 20230925 | 182200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 33 | 20230925 | 182100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 34 | 20230925 | 182000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 35 | 20230925 | 181900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 36 | 20230925 | 181800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 37 | 20230925 | 181700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 38 | 20230925 | 181600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 39 | 20230925 | 181500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 40 | 20230925 | 181400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 41 | 20230925 | 181300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 42 | 20230925 | 181200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 43 | 20230925 | 181100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 44 | 20230925 | 181000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 45 | 20230925 | 180900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 46 | 20230925 | 180800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 47 | 20230925 | 180700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 48 | 20230925 | 180600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 49 | 20230925 | 180500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 50 | 20230925 | 180400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 51 | 20230925 | 180300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 52 | 20230925 | 180200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 53 | 20230925 | 180100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 54 | 20230925 | 180000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 55 | 20230925 | 175900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 56 | 20230925 | 175800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 57 | 20230925 | 175700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 58 | 20230925 | 175600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 59 | 20230925 | 175500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 60 | 20230925 | 175400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 61 | 20230925 | 175300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 62 | 20230925 | 175200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 63 | 20230925 | 175100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 64 | 20230925 | 175000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 65 | 20230925 | 174900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 66 | 20230925 | 174800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 67 | 20230925 | 174700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 68 | 20230925 | 174600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 69 | 20230925 | 174500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 70 | 20230925 | 174400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 71 | 20230925 | 174300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 72 | 20230925 | 174200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 73 | 20230925 | 174100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 74 | 20230925 | 174000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 75 | 20230925 | 173900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 76 | 20230925 | 173800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 77 | 20230925 | 173700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 78 | 20230925 | 173600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 79 | 20230925 | 173500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 80 | 20230925 | 173400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 81 | 20230925 | 173300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 82 | 20230925 | 173200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 83 | 20230925 | 173100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 84 | 20230925 | 173000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 85 | 20230925 | 172900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 86 | 20230925 | 172800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 87 | 20230925 | 172700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 88 | 20230925 | 172600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 89 | 20230925 | 172500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 90 | 20230925 | 172400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 91 | 20230925 | 172300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 92 | 20230925 | 172200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 93 | 20230925 | 172100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 94 | 20230925 | 172000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 95 | 20230925 | 171900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 96 | 20230925 | 171800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 97 | 20230925 | 171700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 98 | 20230925 | 171600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 99 | 20230925 | 171500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 100 | 20230925 | 171400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 101 | 20230925 | 171300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 102 | 20230925 | 171200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 103 | 20230925 | 171100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 104 | 20230925 | 171000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 105 | 20230925 | 170900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 106 | 20230925 | 170800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 107 | 20230925 | 170700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 108 | 20230925 | 170600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 109 | 20230925 | 170500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 110 | 20230925 | 170400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 111 | 20230925 | 170300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 112 | 20230925 | 170200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 113 | 20230925 | 170100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 114 | 20230925 | 170000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 115 | 20230925 | 165900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 116 | 20230925 | 165800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 117 | 20230925 | 165700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 118 | 20230925 | 165600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 119 | 20230925 | 165500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 120 | 20230925 | 165400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 121 | 20230925 | 165300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 122 | 20230925 | 165200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 123 | 20230925 | 165100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 124 | 20230925 | 165000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 125 | 20230925 | 164900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 126 | 20230925 | 164800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 127 | 20230925 | 164700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 128 | 20230925 | 164600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 129 | 20230925 | 164500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 130 | 20230925 | 164400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 131 | 20230925 | 164300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 132 | 20230925 | 164200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 133 | 20230925 | 164100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 134 | 20230925 | 164000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 135 | 20230925 | 163900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 136 | 20230925 | 163800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 137 | 20230925 | 163700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 138 | 20230925 | 163600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 139 | 20230925 | 163500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 140 | 20230925 | 163400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 141 | 20230925 | 163300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 142 | 20230925 | 163200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 143 | 20230925 | 163100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 144 | 20230925 | 163000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 145 | 20230925 | 162900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 146 | 20230925 | 162800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 147 | 20230925 | 162700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 148 | 20230925 | 162600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 149 | 20230925 | 162500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 150 | 20230925 | 162400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 151 | 20230925 | 162300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 152 | 20230925 | 162200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 153 | 20230925 | 162100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 154 | 20230925 | 162000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 155 | 20230925 | 161900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 156 | 20230925 | 161800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 157 | 20230925 | 161700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 158 | 20230925 | 161600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 159 | 20230925 | 161500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 160 | 20230925 | 161400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 161 | 20230925 | 161300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 162 | 20230925 | 161200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 163 | 20230925 | 161100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 164 | 20230925 | 161000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 165 | 20230925 | 160900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 166 | 20230925 | 160800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 167 | 20230925 | 160700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 168 | 20230925 | 160600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 169 | 20230925 | 160500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 170 | 20230925 | 160400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 171 | 20230925 | 160300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 172 | 20230925 | 160200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 173 | 20230925 | 160100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 174 | 20230925 | 160000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 175 | 20230925 | 155900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 176 | 20230925 | 155800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 177 | 20230925 | 155700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 178 | 20230925 | 155600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 179 | 20230925 | 155500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 180 | 20230925 | 155400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 181 | 20230925 | 155300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 182 | 20230925 | 155200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 183 | 20230925 | 155100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 184 | 20230925 | 155000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 185 | 20230925 | 154900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 186 | 20230925 | 154800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 187 | 20230925 | 154700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 188 | 20230925 | 154600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 189 | 20230925 | 154500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 190 | 20230925 | 154400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 191 | 20230925 | 154300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 192 | 20230925 | 154200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 193 | 20230925 | 154100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 194 | 20230925 | 154000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 195 | 20230925 | 153900 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 196 | 20230925 | 153800 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 197 | 20230925 | 153700 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 198 | 20230925 | 153600 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 199 | 20230925 | 153500 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 200 | 20230925 | 153400 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 201 | 20230925 | 153300 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 202 | 20230925 | 153200 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 203 | 20230925 | 153100 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 0 |
| 204 | 20230925 | 153000 | 1525942850 | 2165 | 2165 | 2165 | 2165 | 18762 |
| 205 | 20230925 | 152900 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20230925 | 152800 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20230925 | 152700 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20230925 | 152600 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20230925 | 152500 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20230925 | 152400 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20230925 | 152300 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20230925 | 152200 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 213 | 20230925 | 152100 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20230925 | 152000 | 1485323120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 215 | 20230925 | 151900 | 1485323120 | 2170 | 2180 | 2180 | 2170 | 15395 |
| 216 | 20230925 | 151800 | 1451893120 | 2180 | 2180 | 2180 | 2180 | 1491 |
| 217 | 20230925 | 151700 | 1448642740 | 2180 | 2185 | 2185 | 2175 | 4451 |
| 218 | 20230925 | 151600 | 1438950115 | 2180 | 2185 | 2185 | 2175 | 7926 |
| 219 | 20230925 | 151500 | 1421682450 | 2185 | 2185 | 2185 | 2185 | 763 |
| 220 | 20230925 | 151400 | 1420015295 | 2180 | 2180 | 2180 | 2180 | 889 |
| 221 | 20230925 | 151300 | 1418077275 | 2180 | 2175 | 2180 | 2175 | 692 |
| 222 | 20230925 | 151200 | 1416569425 | 2180 | 2180 | 2180 | 2180 | 808 |
| 223 | 20230925 | 151100 | 1414807985 | 2180 | 2180 | 2180 | 2180 | 1089 |
| 224 | 20230925 | 151000 | 1412433965 | 2175 | 2175 | 2175 | 2175 | 3256 |
| 225 | 20230925 | 150900 | 1405352165 | 2175 | 2175 | 2175 | 2170 | 253 |
| 226 | 20230925 | 150800 | 1404802895 | 2170 | 2180 | 2180 | 2170 | 7747 |
| 227 | 20230925 | 150700 | 1387953845 | 2180 | 2180 | 2180 | 2180 | 140 |
| 228 | 20230925 | 150600 | 1387648645 | 2180 | 2180 | 2180 | 2180 | 151 |
| 229 | 20230925 | 150500 | 1387319465 | 2180 | 2175 | 2180 | 2175 | 119 |
| 230 | 20230925 | 150400 | 1387060060 | 2175 | 2175 | 2175 | 2175 | 318 |
| 231 | 20230925 | 150300 | 1386368410 | 2180 | 2180 | 2180 | 2180 | 779 |
| 232 | 20230925 | 150200 | 1384670190 | 2180 | 2180 | 2180 | 2180 | 3889 |
| 233 | 20230925 | 150100 | 1376192170 | 2180 | 2185 | 2185 | 2180 | 443 |
| 234 | 20230925 | 150000 | 1375225930 | 2185 | 2180 | 2185 | 2180 | 964 |
| 235 | 20230925 | 145900 | 1373121160 | 2180 | 2185 | 2185 | 2175 | 8294 |
| 236 | 20230925 | 145800 | 1355075805 | 2185 | 2180 | 2185 | 2180 | 403 |
| 237 | 20230925 | 145700 | 1354197020 | 2180 | 2180 | 2180 | 2180 | 0 |
| 238 | 20230925 | 145600 | 1354197020 | 2180 | 2185 | 2185 | 2180 | 3796 |
| 239 | 20230925 | 145500 | 1345914435 | 2185 | 2185 | 2190 | 2185 | 430 |
| 240 | 20230925 | 145400 | 1344974610 | 2185 | 2185 | 2185 | 2185 | 221 |
| 241 | 20230925 | 145300 | 1344491725 | 2185 | 2185 | 2185 | 2185 | 38 |
| 242 | 20230925 | 145200 | 1344408695 | 2185 | 2185 | 2185 | 2185 | 50 |
| 243 | 20230925 | 145100 | 1344299445 | 2185 | 2185 | 2185 | 2185 | 110 |
| 244 | 20230925 | 145000 | 1344059095 | 2185 | 2185 | 2185 | 2185 | 83 |
| 245 | 20230925 | 144900 | 1343877740 | 2190 | 2185 | 2190 | 2185 | 189 |
| 246 | 20230925 | 144800 | 1343464770 | 2185 | 2185 | 2185 | 2185 | 2086 |
| 247 | 20230925 | 144700 | 1338906860 | 2190 | 2185 | 2190 | 2185 | 315 |
| 248 | 20230925 | 144600 | 1338218140 | 2185 | 2185 | 2185 | 2185 | 2308 |
| 249 | 20230925 | 144500 | 1333175160 | 2180 | 2180 | 2180 | 2180 | 500 |
| 250 | 20230925 | 144400 | 1332085160 | 2185 | 2175 | 2185 | 2175 | 1894 |
| 251 | 20230925 | 144300 | 1327961350 | 2175 | 2185 | 2185 | 2175 | 2389 |
| 252 | 20230925 | 144200 | 1322762360 | 2185 | 2185 | 2185 | 2185 | 10 |
| 253 | 20230925 | 144100 | 1322740510 | 2180 | 2185 | 2185 | 2180 | 674 |
| 254 | 20230925 | 144000 | 1321271185 | 2195 | 2180 | 2195 | 2180 | 639 |
| 255 | 20230925 | 143900 | 1319878150 | 2175 | 2190 | 2190 | 2175 | 19854 |
| 256 | 20230925 | 143800 | 1276549605 | 2195 | 2200 | 2205 | 2195 | 1591 |
| 257 | 20230925 | 143700 | 1273054145 | 2200 | 2200 | 2200 | 2200 | 1220 |
| 258 | 20230925 | 143600 | 1270370145 | 2200 | 2200 | 2200 | 2200 | 5000 |
| 259 | 20230925 | 143500 | 1259370145 | 2195 | 2195 | 2195 | 2195 | 21 |
| 260 | 20230925 | 143400 | 1259324050 | 2190 | 2195 | 2195 | 2190 | 1143 |
| 261 | 20230925 | 143300 | 1256820875 | 2195 | 2195 | 2195 | 2195 | 20 |
| 262 | 20230925 | 143200 | 1256776975 | 2195 | 2195 | 2200 | 2195 | 91 |
| 263 | 20230925 | 143100 | 1256577225 | 2195 | 2195 | 2195 | 2195 | 480 |
| 264 | 20230925 | 143000 | 1255523625 | 2195 | 2190 | 2195 | 2190 | 1795 |
| 265 | 20230925 | 142900 | 1251592570 | 2195 | 2195 | 2195 | 2195 | 0 |
| 266 | 20230925 | 142800 | 1251592570 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 267 | 20230925 | 142700 | 1249397570 | 2190 | 2190 | 2190 | 2190 | 54 |
| 268 | 20230925 | 142600 | 1249279310 | 2195 | 2195 | 2195 | 2195 | 566 |
| 269 | 20230925 | 142500 | 1248036940 | 2195 | 2195 | 2195 | 2195 | 0 |
| 270 | 20230925 | 142400 | 1248036940 | 2195 | 2195 | 2195 | 2195 | 1105 |
| 271 | 20230925 | 142300 | 1245611465 | 2200 | 2200 | 2200 | 2200 | 1 |
| 272 | 20230925 | 142200 | 1245609265 | 2195 | 2195 | 2195 | 2195 | 32 |
| 273 | 20230925 | 142100 | 1245539025 | 2195 | 2195 | 2195 | 2195 | 513 |
| 274 | 20230925 | 142000 | 1244412990 | 2195 | 2195 | 2195 | 2195 | 371 |
| 275 | 20230925 | 141900 | 1243598645 | 2195 | 2195 | 2195 | 2195 | 0 |
| 276 | 20230925 | 141800 | 1243598645 | 2195 | 2195 | 2195 | 2195 | 1 |
| 277 | 20230925 | 141700 | 1243596450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 278 | 20230925 | 141600 | 1243596450 | 2195 | 2195 | 2195 | 2195 | 503 |
| 279 | 20230925 | 141500 | 1242492365 | 2195 | 2195 | 2195 | 2195 | 0 |
| 280 | 20230925 | 141400 | 1242492365 | 2195 | 2195 | 2195 | 2195 | 0 |
| 281 | 20230925 | 141300 | 1242492365 | 2195 | 2195 | 2195 | 2195 | 0 |
| 282 | 20230925 | 141200 | 1242492365 | 2195 | 2195 | 2195 | 2195 | 240 |
| 283 | 20230925 | 141100 | 1241965565 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 284 | 20230925 | 141000 | 1239770565 | 2195 | 2195 | 2195 | 2195 | 0 |
| 285 | 20230925 | 140900 | 1239770565 | 2195 | 2195 | 2195 | 2195 | 0 |
| 286 | 20230925 | 140800 | 1239770565 | 2195 | 2195 | 2195 | 2195 | 0 |
| 287 | 20230925 | 140700 | 1239770565 | 2195 | 2195 | 2195 | 2195 | 290 |
| 288 | 20230925 | 140600 | 1239134015 | 2195 | 2195 | 2195 | 2195 | 70 |
| 289 | 20230925 | 140500 | 1238980365 | 2195 | 2190 | 2195 | 2190 | 1002 |
| 290 | 20230925 | 140400 | 1236780985 | 2190 | 2195 | 2195 | 2190 | 1661 |
| 291 | 20230925 | 140300 | 1233140090 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 292 | 20230925 | 140200 | 1230945090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 293 | 20230925 | 140100 | 1230945090 | 2195 | 2195 | 2195 | 2195 | 1408 |
| 294 | 20230925 | 140000 | 1227854530 | 2195 | 2195 | 2195 | 2195 | 548 |
| 295 | 20230925 | 135900 | 1226651670 | 2195 | 2195 | 2195 | 2195 | 0 |
| 296 | 20230925 | 135800 | 1226651670 | 2195 | 2210 | 2210 | 2195 | 52 |
| 297 | 20230925 | 135700 | 1226536780 | 2195 | 2195 | 2195 | 2195 | 0 |
| 298 | 20230925 | 135600 | 1226536780 | 2195 | 2200 | 2200 | 2195 | 2661 |
| 299 | 20230925 | 135500 | 1220682945 | 2200 | 2200 | 2200 | 2200 | 0 |
| 300 | 20230925 | 135400 | 1220682945 | 2200 | 2200 | 2200 | 2200 | 200 |
| 301 | 20230925 | 135300 | 1220242945 | 2205 | 2205 | 2205 | 2205 | 20 |
| 302 | 20230925 | 135200 | 1220198845 | 2200 | 2200 | 2200 | 2200 | 1446 |
| 303 | 20230925 | 135100 | 1217017645 | 2195 | 2195 | 2195 | 2195 | 95 |
| 304 | 20230925 | 135000 | 1216809120 | 2200 | 2200 | 2200 | 2200 | 51 |
| 305 | 20230925 | 134900 | 1216696920 | 2205 | 2205 | 2205 | 2205 | 0 |
| 306 | 20230925 | 134800 | 1216696920 | 2205 | 2205 | 2205 | 2205 | 0 |
| 307 | 20230925 | 134700 | 1216696920 | 2205 | 2190 | 2205 | 2190 | 2101 |
| 308 | 20230925 | 134600 | 1212070700 | 2190 | 2190 | 2190 | 2190 | 100 |
| 309 | 20230925 | 134500 | 1211851700 | 2190 | 2190 | 2190 | 2190 | 1 |
| 310 | 20230925 | 134400 | 1211849510 | 2180 | 2185 | 2185 | 2180 | 3790 |
| 311 | 20230925 | 134300 | 1203579195 | 2185 | 2185 | 2185 | 2185 | 0 |
| 312 | 20230925 | 134200 | 1203579195 | 2185 | 2185 | 2185 | 2185 | 1838 |
| 313 | 20230925 | 134100 | 1199563165 | 2185 | 2195 | 2195 | 2185 | 3776 |
| 314 | 20230925 | 134000 | 1191298215 | 2195 | 2195 | 2195 | 2195 | 2333 |
| 315 | 20230925 | 133900 | 1186177280 | 2205 | 2205 | 2205 | 2205 | 0 |
| 316 | 20230925 | 133800 | 1186177280 | 2205 | 2205 | 2205 | 2205 | 869 |
| 317 | 20230925 | 133700 | 1184261135 | 2205 | 2205 | 2205 | 2205 | 132 |
| 318 | 20230925 | 133600 | 1183970075 | 2205 | 2200 | 2205 | 2200 | 3000 |
| 319 | 20230925 | 133500 | 1177355560 | 2195 | 2195 | 2195 | 2195 | 2 |
| 320 | 20230925 | 133400 | 1177351170 | 2195 | 2195 | 2195 | 2195 | 0 |
| 321 | 20230925 | 133300 | 1177351170 | 2195 | 2195 | 2195 | 2195 | 0 |
| 322 | 20230925 | 133200 | 1177351170 | 2195 | 2195 | 2195 | 2195 | 0 |
| 323 | 20230925 | 133100 | 1177351170 | 2195 | 2195 | 2195 | 2195 | 18 |
| 324 | 20230925 | 133000 | 1177311660 | 2195 | 2195 | 2195 | 2195 | 1 |
| 325 | 20230925 | 132900 | 1177309465 | 2195 | 2185 | 2195 | 2185 | 540 |
| 326 | 20230925 | 132800 | 1176125465 | 2185 | 2185 | 2185 | 2185 | 3 |
| 327 | 20230925 | 132700 | 1176118910 | 2195 | 2185 | 2195 | 2185 | 14 |
| 328 | 20230925 | 132600 | 1176088200 | 2190 | 2190 | 2190 | 2190 | 1 |
| 329 | 20230925 | 132500 | 1176086010 | 2190 | 2200 | 2200 | 2180 | 14127 |
| 330 | 20230925 | 132400 | 1145223855 | 2200 | 2200 | 2200 | 2200 | 10 |
| 331 | 20230925 | 132300 | 1145201855 | 2200 | 2200 | 2200 | 2200 | 75 |
| 332 | 20230925 | 132200 | 1145036855 | 2200 | 2200 | 2200 | 2200 | 205 |
| 333 | 20230925 | 132100 | 1144585855 | 2205 | 2200 | 2205 | 2195 | 74 |
| 334 | 20230925 | 132000 | 1144423255 | 2200 | 2200 | 2200 | 2200 | 1 |
| 335 | 20230925 | 131900 | 1144421055 | 2200 | 2200 | 2200 | 2200 | 591 |
| 336 | 20230925 | 131800 | 1143120855 | 2200 | 2195 | 2200 | 2195 | 14 |
| 337 | 20230925 | 131700 | 1143090090 | 2190 | 2190 | 2190 | 2190 | 0 |
| 338 | 20230925 | 131600 | 1143090090 | 2190 | 2190 | 2190 | 2190 | 3 |
| 339 | 20230925 | 131500 | 1143083520 | 2190 | 2190 | 2190 | 2190 | 7 |
| 340 | 20230925 | 131400 | 1143068190 | 2190 | 2190 | 2190 | 2190 | 0 |
| 341 | 20230925 | 131300 | 1143068190 | 2190 | 2195 | 2195 | 2190 | 201 |
| 342 | 20230925 | 131200 | 1142627000 | 2195 | 2195 | 2195 | 2195 | 0 |
| 343 | 20230925 | 131100 | 1142627000 | 2195 | 2190 | 2195 | 2190 | 42 |
| 344 | 20230925 | 131000 | 1142535015 | 2190 | 2190 | 2190 | 2190 | 749 |
| 345 | 20230925 | 130900 | 1140894705 | 2190 | 2190 | 2190 | 2190 | 393 |
| 346 | 20230925 | 130800 | 1140034035 | 2190 | 2190 | 2190 | 2190 | 100 |
| 347 | 20230925 | 130700 | 1139815035 | 2190 | 2190 | 2190 | 2190 | 0 |
| 348 | 20230925 | 130600 | 1139815035 | 2190 | 2195 | 2195 | 2190 | 173 |
| 349 | 20230925 | 130500 | 1139435305 | 2195 | 2185 | 2195 | 2185 | 86 |
| 350 | 20230925 | 130400 | 1139247385 | 2195 | 2190 | 2195 | 2190 | 4 |
| 351 | 20230925 | 130300 | 1139238610 | 2185 | 2185 | 2185 | 2185 | 3301 |
| 352 | 20230925 | 130200 | 1132025925 | 2185 | 2185 | 2185 | 2185 | 1653 |
| 353 | 20230925 | 130100 | 1128414120 | 2180 | 2185 | 2185 | 2180 | 6147 |
| 354 | 20230925 | 130000 | 1114987925 | 2185 | 2190 | 2190 | 2185 | 90 |
| 355 | 20230925 | 125900 | 1114790830 | 2190 | 2190 | 2190 | 2190 | 299 |
| 356 | 20230925 | 125800 | 1114136020 | 2190 | 2190 | 2190 | 2190 | 2843 |
| 357 | 20230925 | 125700 | 1107909850 | 2190 | 2190 | 2195 | 2190 | 2204 |
| 358 | 20230925 | 125600 | 1103083030 | 2195 | 2195 | 2195 | 2195 | 0 |
| 359 | 20230925 | 125500 | 1103083030 | 2195 | 2195 | 2195 | 2195 | 1 |
| 360 | 20230925 | 125400 | 1103080835 | 2190 | 2190 | 2190 | 2190 | 134 |
| 361 | 20230925 | 125300 | 1102787375 | 2190 | 2195 | 2195 | 2190 | 961 |
| 362 | 20230925 | 125200 | 1100682535 | 2195 | 2195 | 2195 | 2195 | 8 |
| 363 | 20230925 | 125100 | 1100664975 | 2190 | 2190 | 2190 | 2190 | 245 |
| 364 | 20230925 | 125000 | 1100128425 | 2190 | 2190 | 2190 | 2190 | 1882 |
| 365 | 20230925 | 124900 | 1096006845 | 2195 | 2195 | 2195 | 2195 | 359 |
| 366 | 20230925 | 124800 | 1095218840 | 2195 | 2195 | 2195 | 2195 | 0 |
| 367 | 20230925 | 124700 | 1095218840 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 368 | 20230925 | 124600 | 1093023840 | 2195 | 2195 | 2195 | 2195 | 5045 |
| 369 | 20230925 | 124500 | 1081950065 | 2195 | 2195 | 2195 | 2195 | 0 |
| 370 | 20230925 | 124400 | 1081950065 | 2195 | 2195 | 2195 | 2195 | 85 |
| 371 | 20230925 | 124300 | 1081763490 | 2200 | 2200 | 2200 | 2200 | 95 |
| 372 | 20230925 | 124200 | 1081554490 | 2195 | 2195 | 2195 | 2195 | 1108 |
| 373 | 20230925 | 124100 | 1079122430 | 2195 | 2200 | 2200 | 2195 | 140 |
| 374 | 20230925 | 124000 | 1078815125 | 2200 | 2200 | 2200 | 2200 | 1 |
| 375 | 20230925 | 123900 | 1078812925 | 2195 | 2195 | 2195 | 2195 | 1 |
| 376 | 20230925 | 123800 | 1078810730 | 2200 | 2200 | 2200 | 2200 | 1 |
| 377 | 20230925 | 123700 | 1078808530 | 2200 | 2200 | 2200 | 2200 | 1 |
| 378 | 20230925 | 123600 | 1078806330 | 2200 | 2200 | 2200 | 2200 | 1996 |
| 379 | 20230925 | 123500 | 1074415130 | 2200 | 2200 | 2200 | 2200 | 9 |
| 380 | 20230925 | 123400 | 1074395330 | 2205 | 2205 | 2205 | 2205 | 0 |
| 381 | 20230925 | 123300 | 1074395330 | 2205 | 2205 | 2205 | 2205 | 12 |
| 382 | 20230925 | 123200 | 1074368870 | 2205 | 2205 | 2205 | 2205 | 0 |
| 383 | 20230925 | 123100 | 1074368870 | 2205 | 2205 | 2205 | 2205 | 0 |
| 384 | 20230925 | 123000 | 1074368870 | 2205 | 2205 | 2205 | 2205 | 2954 |
| 385 | 20230925 | 122900 | 1067855300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 386 | 20230925 | 122800 | 1067855300 | 2205 | 2210 | 2210 | 2205 | 310 |
| 387 | 20230925 | 122700 | 1067171745 | 2210 | 2210 | 2210 | 2210 | 1 |
| 388 | 20230925 | 122600 | 1067169535 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 389 | 20230925 | 122500 | 1064954535 | 2210 | 2210 | 2210 | 2210 | 15 |
| 390 | 20230925 | 122400 | 1064921385 | 2210 | 2210 | 2210 | 2210 | 501 |
| 391 | 20230925 | 122300 | 1063814175 | 2210 | 2210 | 2210 | 2205 | 1143 |
| 392 | 20230925 | 122200 | 1061288165 | 2210 | 2210 | 2210 | 2205 | 1177 |
| 393 | 20230925 | 122100 | 1058687710 | 2210 | 2210 | 2210 | 2210 | 60 |
| 394 | 20230925 | 122000 | 1058555110 | 2210 | 2210 | 2210 | 2210 | 5100 |
| 395 | 20230925 | 121900 | 1047284110 | 2200 | 2200 | 2200 | 2200 | 0 |
| 396 | 20230925 | 121800 | 1047284110 | 2200 | 2200 | 2200 | 2200 | 0 |
| 397 | 20230925 | 121700 | 1047284110 | 2200 | 2200 | 2200 | 2200 | 9 |
| 398 | 20230925 | 121600 | 1047264310 | 2200 | 2200 | 2200 | 2200 | 1763 |
| 399 | 20230925 | 121500 | 1043385710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 400 | 20230925 | 121400 | 1043385710 | 2200 | 2200 | 2200 | 2200 | 1 |
| 401 | 20230925 | 121300 | 1043383510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 402 | 20230925 | 121200 | 1043383510 | 2200 | 2200 | 2200 | 2200 | 300 |
| 403 | 20230925 | 121100 | 1042723510 | 2200 | 2200 | 2200 | 2200 | 401 |
| 404 | 20230925 | 121000 | 1041841310 | 2200 | 2200 | 2200 | 2200 | 100 |
| 405 | 20230925 | 120900 | 1041621310 | 2195 | 2195 | 2195 | 2195 | 0 |
| 406 | 20230925 | 120800 | 1041621310 | 2195 | 2195 | 2195 | 2195 | 0 |
| 407 | 20230925 | 120700 | 1041621310 | 2195 | 2195 | 2195 | 2195 | 0 |
| 408 | 20230925 | 120600 | 1041621310 | 2195 | 2195 | 2195 | 2195 | 200 |
| 409 | 20230925 | 120500 | 1041182310 | 2195 | 2195 | 2195 | 2195 | 1100 |
| 410 | 20230925 | 120400 | 1038767810 | 2200 | 2200 | 2200 | 2200 | 1700 |
| 411 | 20230925 | 120300 | 1035027810 | 2200 | 2200 | 2200 | 2200 | 0 |
| 412 | 20230925 | 120200 | 1035027810 | 2200 | 2200 | 2200 | 2200 | 54 |
| 413 | 20230925 | 120100 | 1034909010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 414 | 20230925 | 120000 | 1034909010 | 2200 | 2200 | 2200 | 2200 | 150 |
| 415 | 20230925 | 115900 | 1034579010 | 2200 | 2200 | 2200 | 2200 | 503 |
| 416 | 20230925 | 115800 | 1033472410 | 2200 | 2200 | 2200 | 2200 | 0 |
| 417 | 20230925 | 115700 | 1033472410 | 2200 | 2200 | 2200 | 2200 | 0 |
| 418 | 20230925 | 115600 | 1033472410 | 2200 | 2200 | 2200 | 2200 | 0 |
| 419 | 20230925 | 115500 | 1033472410 | 2200 | 2200 | 2200 | 2200 | 0 |
| 420 | 20230925 | 115400 | 1033472410 | 2200 | 2200 | 2200 | 2200 | 7 |
| 421 | 20230925 | 115300 | 1033457010 | 2210 | 2210 | 2210 | 2210 | 1 |
| 422 | 20230925 | 115200 | 1033454800 | 2200 | 2200 | 2200 | 2195 | 661 |
| 423 | 20230925 | 115100 | 1032003890 | 2205 | 2200 | 2205 | 2200 | 85 |
| 424 | 20230925 | 115000 | 1031816475 | 2200 | 2200 | 2200 | 2200 | 0 |
| 425 | 20230925 | 114900 | 1031816475 | 2200 | 2200 | 2200 | 2200 | 91 |
| 426 | 20230925 | 114800 | 1031616275 | 2205 | 2200 | 2205 | 2200 | 150 |
| 427 | 20230925 | 114700 | 1031286205 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 428 | 20230925 | 114600 | 1029091205 | 2195 | 2195 | 2195 | 2195 | 0 |
| 429 | 20230925 | 114500 | 1029091205 | 2195 | 2195 | 2195 | 2195 | 0 |
| 430 | 20230925 | 114400 | 1029091205 | 2195 | 2195 | 2200 | 2195 | 630 |
| 431 | 20230925 | 114300 | 1027708350 | 2195 | 2195 | 2195 | 2195 | 142 |
| 432 | 20230925 | 114200 | 1027396660 | 2195 | 2200 | 2200 | 2195 | 744 |
| 433 | 20230925 | 114100 | 1025762330 | 2200 | 2200 | 2200 | 2200 | 323 |
| 434 | 20230925 | 114000 | 1025051730 | 2205 | 2205 | 2205 | 2205 | 23 |
| 435 | 20230925 | 113900 | 1025001015 | 2205 | 2200 | 2205 | 2200 | 78 |
| 436 | 20230925 | 113800 | 1024829365 | 2200 | 2195 | 2200 | 2195 | 708 |
| 437 | 20230925 | 113700 | 1023271925 | 2190 | 2190 | 2190 | 2190 | 301 |
| 438 | 20230925 | 113600 | 1022612735 | 2190 | 2190 | 2190 | 2190 | 598 |
| 439 | 20230925 | 113500 | 1021303115 | 2190 | 2190 | 2190 | 2185 | 5070 |
| 440 | 20230925 | 113400 | 1010200015 | 2195 | 2195 | 2195 | 2195 | 4746 |
| 441 | 20230925 | 113300 | 999782545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 442 | 20230925 | 113200 | 999782545 | 2195 | 2195 | 2195 | 2195 | 257 |
| 443 | 20230925 | 113100 | 999218430 | 2195 | 2195 | 2195 | 2195 | 5 |
| 444 | 20230925 | 113000 | 999207455 | 2200 | 2185 | 2200 | 2185 | 6840 |
| 445 | 20230925 | 112900 | 984236555 | 2190 | 2190 | 2190 | 2185 | 4245 |
| 446 | 20230925 | 112800 | 974953000 | 2190 | 2190 | 2190 | 2190 | 501 |
| 447 | 20230925 | 112700 | 973855810 | 2190 | 2190 | 2190 | 2190 | 616 |
| 448 | 20230925 | 112600 | 972506770 | 2195 | 2195 | 2195 | 2195 | 46 |
| 449 | 20230925 | 112500 | 972405800 | 2195 | 2190 | 2195 | 2190 | 2599 |
| 450 | 20230925 | 112400 | 966712845 | 2190 | 2190 | 2190 | 2190 | 1058 |
| 451 | 20230925 | 112300 | 964395825 | 2190 | 2190 | 2190 | 2190 | 7 |
| 452 | 20230925 | 112200 | 964380495 | 2200 | 2200 | 2200 | 2185 | 558 |
| 453 | 20230925 | 112100 | 963160385 | 2185 | 2200 | 2200 | 2185 | 7792 |
| 454 | 20230925 | 112000 | 946087015 | 2200 | 2200 | 2200 | 2200 | 201 |
| 455 | 20230925 | 111900 | 945644815 | 2195 | 2195 | 2195 | 2195 | 450 |
| 456 | 20230925 | 111800 | 944657065 | 2195 | 2205 | 2205 | 2195 | 16088 |
| 457 | 20230925 | 111700 | 909237250 | 2210 | 2200 | 2210 | 2200 | 84 |
| 458 | 20230925 | 111600 | 909052000 | 2205 | 2210 | 2210 | 2205 | 22919 |
| 459 | 20230925 | 111500 | 858453780 | 2215 | 2215 | 2215 | 2215 | 1397 |
| 460 | 20230925 | 111400 | 855359425 | 2215 | 2210 | 2215 | 2210 | 851 |
| 461 | 20230925 | 111300 | 853476215 | 2210 | 2215 | 2215 | 2210 | 6074 |
| 462 | 20230925 | 111200 | 840029190 | 2215 | 2220 | 2220 | 2215 | 2965 |
| 463 | 20230925 | 111100 | 833459500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 464 | 20230925 | 111000 | 833459500 | 2220 | 2220 | 2220 | 2220 | 90 |
| 465 | 20230925 | 110900 | 833259700 | 2220 | 2220 | 2220 | 2220 | 37 |
| 466 | 20230925 | 110800 | 833177560 | 2220 | 2220 | 2220 | 2220 | 0 |
| 467 | 20230925 | 110700 | 833177560 | 2220 | 2220 | 2220 | 2220 | 0 |
| 468 | 20230925 | 110600 | 833177560 | 2220 | 2220 | 2230 | 2220 | 1106 |
| 469 | 20230925 | 110500 | 830722180 | 2220 | 2220 | 2220 | 2220 | 3204 |
| 470 | 20230925 | 110400 | 823609300 | 2220 | 2220 | 2220 | 2220 | 829 |
| 471 | 20230925 | 110300 | 821768920 | 2235 | 2230 | 2235 | 2230 | 206 |
| 472 | 20230925 | 110200 | 821309510 | 2230 | 2230 | 2230 | 2230 | 25 |
| 473 | 20230925 | 110100 | 821253760 | 2220 | 2220 | 2220 | 2220 | 1472 |
| 474 | 20230925 | 110000 | 817985920 | 2220 | 2220 | 2220 | 2220 | 5 |
| 475 | 20230925 | 105900 | 817974820 | 2220 | 2225 | 2225 | 2220 | 1518 |
| 476 | 20230925 | 105800 | 814604700 | 2225 | 2230 | 2230 | 2225 | 392 |
| 477 | 20230925 | 105700 | 813732000 | 2230 | 2230 | 2230 | 2230 | 0 |
| 478 | 20230925 | 105600 | 813732000 | 2230 | 2230 | 2230 | 2230 | 44 |
| 479 | 20230925 | 105500 | 813633880 | 2225 | 2225 | 2225 | 2225 | 0 |
| 480 | 20230925 | 105400 | 813633880 | 2225 | 2225 | 2225 | 2225 | 2614 |
| 481 | 20230925 | 105300 | 807817730 | 2225 | 2225 | 2225 | 2225 | 0 |
| 482 | 20230925 | 105200 | 807817730 | 2225 | 2225 | 2225 | 2225 | 208 |
| 483 | 20230925 | 105100 | 807354930 | 2225 | 2225 | 2225 | 2225 | 550 |
| 484 | 20230925 | 105000 | 806131180 | 2235 | 2225 | 2235 | 2225 | 542 |
| 485 | 20230925 | 104900 | 804923010 | 2225 | 2230 | 2230 | 2225 | 4535 |
| 486 | 20230925 | 104800 | 794818565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 487 | 20230925 | 104700 | 794818565 | 2235 | 2230 | 2235 | 2230 | 1290 |
| 488 | 20230925 | 104600 | 791936865 | 2235 | 2235 | 2235 | 2235 | 168 |
| 489 | 20230925 | 104500 | 791561385 | 2230 | 2235 | 2235 | 2230 | 337 |
| 490 | 20230925 | 104400 | 790808950 | 2235 | 2235 | 2235 | 2235 | 0 |
| 491 | 20230925 | 104300 | 790808950 | 2235 | 2235 | 2235 | 2235 | 67 |
| 492 | 20230925 | 104200 | 790659205 | 2230 | 2230 | 2230 | 2230 | 0 |
| 493 | 20230925 | 104100 | 790659205 | 2230 | 2230 | 2230 | 2230 | 200 |
| 494 | 20230925 | 104000 | 790213205 | 2240 | 2240 | 2240 | 2240 | 0 |
| 495 | 20230925 | 103900 | 790213205 | 2240 | 2240 | 2240 | 2240 | 50 |
| 496 | 20230925 | 103800 | 790101205 | 2240 | 2240 | 2240 | 2240 | 15 |
| 497 | 20230925 | 103700 | 790067605 | 2225 | 2225 | 2225 | 2225 | 500 |
| 498 | 20230925 | 103600 | 788955105 | 2225 | 2225 | 2225 | 2225 | 101 |
| 499 | 20230925 | 103500 | 788730380 | 2225 | 2230 | 2230 | 2225 | 2790 |
| 500 | 20230925 | 103400 | 782513680 | 2230 | 2240 | 2240 | 2230 | 3030 |
| 501 | 20230925 | 103300 | 775728370 | 2240 | 2230 | 2240 | 2230 | 2376 |
| 502 | 20230925 | 103200 | 770407470 | 2235 | 2230 | 2235 | 2225 | 1120 |
| 503 | 20230925 | 103100 | 767909470 | 2230 | 2230 | 2230 | 2230 | 0 |
| 504 | 20230925 | 103000 | 767909470 | 2230 | 2230 | 2230 | 2230 | 332 |
| 505 | 20230925 | 102900 | 767169110 | 2225 | 2225 | 2225 | 2225 | 20 |
| 506 | 20230925 | 102800 | 767124610 | 2230 | 2235 | 2235 | 2230 | 810 |
| 507 | 20230925 | 102700 | 765318260 | 2230 | 2230 | 2230 | 2230 | 682 |
| 508 | 20230925 | 102600 | 763797400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 509 | 20230925 | 102500 | 763797400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 510 | 20230925 | 102400 | 763797400 | 2225 | 2225 | 2225 | 2225 | 451 |
| 511 | 20230925 | 102300 | 762793925 | 2220 | 2220 | 2220 | 2220 | 400 |
| 512 | 20230925 | 102200 | 761905925 | 2220 | 2220 | 2220 | 2220 | 30 |
| 513 | 20230925 | 102100 | 761839325 | 2220 | 2220 | 2220 | 2220 | 171 |
| 514 | 20230925 | 102000 | 761459705 | 2220 | 2220 | 2220 | 2220 | 318 |
| 515 | 20230925 | 101900 | 760753745 | 2220 | 2220 | 2220 | 2220 | 129 |
| 516 | 20230925 | 101800 | 760467365 | 2225 | 2225 | 2225 | 2225 | 100 |
| 517 | 20230925 | 101700 | 760244865 | 2225 | 2225 | 2225 | 2225 | 450 |
| 518 | 20230925 | 101600 | 759243615 | 2220 | 2220 | 2220 | 2220 | 129 |
| 519 | 20230925 | 101500 | 758957235 | 2220 | 2225 | 2225 | 2215 | 10591 |
| 520 | 20230925 | 101400 | 735449710 | 2225 | 2225 | 2225 | 2225 | 1287 |
| 521 | 20230925 | 101300 | 732586135 | 2225 | 2225 | 2225 | 2220 | 373 |
| 522 | 20230925 | 101200 | 731756705 | 2225 | 2225 | 2225 | 2220 | 1005 |
| 523 | 20230925 | 101100 | 729520585 | 2225 | 2230 | 2230 | 2225 | 5002 |
| 524 | 20230925 | 101000 | 718390635 | 2230 | 2230 | 2230 | 2225 | 1503 |
| 525 | 20230925 | 100900 | 715038950 | 2230 | 2230 | 2230 | 2230 | 320 |
| 526 | 20230925 | 100800 | 714325350 | 2230 | 2235 | 2235 | 2230 | 5795 |
| 527 | 20230925 | 100700 | 701397575 | 2235 | 2235 | 2235 | 2235 | 2368 |
| 528 | 20230925 | 100600 | 696105095 | 2235 | 2235 | 2235 | 2235 | 168 |
| 529 | 20230925 | 100500 | 695729615 | 2235 | 2235 | 2235 | 2235 | 2015 |
| 530 | 20230925 | 100400 | 691226090 | 2235 | 2230 | 2235 | 2230 | 1721 |
| 531 | 20230925 | 100300 | 687387185 | 2230 | 2235 | 2235 | 2230 | 3866 |
| 532 | 20230925 | 100200 | 678753675 | 2235 | 2235 | 2235 | 2235 | 3390 |
| 533 | 20230925 | 100100 | 671177025 | 2240 | 2235 | 2240 | 2235 | 601 |
| 534 | 20230925 | 100000 | 669833785 | 2235 | 2240 | 2240 | 2235 | 1069 |
| 535 | 20230925 | 095900 | 667444370 | 2240 | 2240 | 2240 | 2240 | 1298 |
| 536 | 20230925 | 095800 | 664536850 | 2240 | 2240 | 2240 | 2240 | 0 |
| 537 | 20230925 | 095700 | 664536850 | 2240 | 2240 | 2240 | 2240 | 111 |
| 538 | 20230925 | 095600 | 664288210 | 2240 | 2240 | 2240 | 2240 | 0 |
| 539 | 20230925 | 095500 | 664288210 | 2240 | 2240 | 2240 | 2240 | 3234 |
| 540 | 20230925 | 095400 | 657044050 | 2240 | 2240 | 2240 | 2240 | 100 |
| 541 | 20230925 | 095300 | 656820050 | 2240 | 2250 | 2250 | 2240 | 5235 |
| 542 | 20230925 | 095200 | 645081790 | 2245 | 2245 | 2255 | 2245 | 434 |
| 543 | 20230925 | 095100 | 644107450 | 2245 | 2240 | 2245 | 2240 | 1184 |
| 544 | 20230925 | 095000 | 641449405 | 2235 | 2230 | 2235 | 2230 | 18 |
| 545 | 20230925 | 094900 | 641409260 | 2230 | 2230 | 2230 | 2230 | 250 |
| 546 | 20230925 | 094800 | 640851760 | 2230 | 2245 | 2245 | 2230 | 302 |
| 547 | 20230925 | 094700 | 640175410 | 2240 | 2230 | 2240 | 2230 | 651 |
| 548 | 20230925 | 094600 | 638722535 | 2230 | 2230 | 2235 | 2230 | 1209 |
| 549 | 20230925 | 094500 | 636023465 | 2230 | 2230 | 2230 | 2230 | 200 |
| 550 | 20230925 | 094400 | 635577465 | 2235 | 2235 | 2235 | 2235 | 2180 |
| 551 | 20230925 | 094300 | 630705165 | 2245 | 2250 | 2250 | 2235 | 1082 |
| 552 | 20230925 | 094200 | 628277270 | 2250 | 2240 | 2250 | 2240 | 541 |
| 553 | 20230925 | 094100 | 627065380 | 2255 | 2255 | 2255 | 2255 | 0 |
| 554 | 20230925 | 094000 | 627065380 | 2255 | 2255 | 2255 | 2240 | 258 |
| 555 | 20230925 | 093900 | 626485180 | 2260 | 2260 | 2260 | 2260 | 1 |
| 556 | 20230925 | 093800 | 626482920 | 2235 | 2265 | 2265 | 2235 | 906 |
| 557 | 20230925 | 093700 | 624448980 | 2265 | 2235 | 2265 | 2235 | 1163 |
| 558 | 20230925 | 093600 | 621821010 | 2230 | 2235 | 2235 | 2230 | 100 |
| 559 | 20230925 | 093500 | 621597735 | 2230 | 2230 | 2230 | 2230 | 100 |
| 560 | 20230925 | 093400 | 621374735 | 2225 | 2225 | 2230 | 2225 | 7684 |
| 561 | 20230925 | 093300 | 604250810 | 2225 | 2225 | 2230 | 2225 | 1499 |
| 562 | 20230925 | 093200 | 600914310 | 2225 | 2225 | 2230 | 2220 | 10649 |
| 563 | 20230925 | 093100 | 577235845 | 2230 | 2230 | 2230 | 2230 | 4889 |
| 564 | 20230925 | 093000 | 566333375 | 2230 | 2235 | 2240 | 2230 | 4914 |
| 565 | 20230925 | 092900 | 555352035 | 2240 | 2240 | 2240 | 2240 | 2254 |
| 566 | 20230925 | 092800 | 550303075 | 2240 | 2245 | 2250 | 2240 | 4131 |
| 567 | 20230925 | 092700 | 541033695 | 2245 | 2245 | 2245 | 2245 | 1555 |
| 568 | 20230925 | 092600 | 537542720 | 2250 | 2250 | 2250 | 2250 | 601 |
| 569 | 20230925 | 092500 | 536190470 | 2245 | 2250 | 2255 | 2245 | 390 |
| 570 | 20230925 | 092400 | 535313215 | 2255 | 2245 | 2255 | 2240 | 863 |
| 571 | 20230925 | 092300 | 533379750 | 2240 | 2250 | 2250 | 2240 | 5705 |
| 572 | 20230925 | 092200 | 520568570 | 2255 | 2255 | 2260 | 2255 | 4769 |
| 573 | 20230925 | 092100 | 509812975 | 2255 | 2255 | 2255 | 2255 | 1100 |
| 574 | 20230925 | 092000 | 507332475 | 2260 | 2260 | 2260 | 2260 | 18848 |
| 575 | 20230925 | 091900 | 464735995 | 2260 | 2265 | 2265 | 2260 | 5216 |
| 576 | 20230925 | 091800 | 452934870 | 2265 | 2280 | 2280 | 2265 | 4778 |
| 577 | 20230925 | 091700 | 442070925 | 2275 | 2275 | 2275 | 2275 | 971 |
| 578 | 20230925 | 091600 | 439861900 | 2270 | 2265 | 2270 | 2265 | 1152 |
| 579 | 20230925 | 091500 | 437252365 | 2265 | 2270 | 2270 | 2265 | 2254 |
| 580 | 20230925 | 091400 | 432141115 | 2270 | 2260 | 2270 | 2260 | 3376 |
| 581 | 20230925 | 091300 | 424488990 | 2260 | 2265 | 2265 | 2260 | 8321 |
| 582 | 20230925 | 091200 | 405672470 | 2260 | 2260 | 2265 | 2255 | 4627 |
| 583 | 20230925 | 091100 | 395212380 | 2260 | 2270 | 2275 | 2260 | 2754 |
| 584 | 20230925 | 091000 | 388977940 | 2270 | 2295 | 2300 | 2250 | 21630 |
| 585 | 20230925 | 090900 | 339795615 | 2300 | 2315 | 2315 | 2300 | 19757 |
| 586 | 20230925 | 090800 | 294197010 | 2315 | 2300 | 2315 | 2300 | 5825 |
| 587 | 20230925 | 090700 | 280744670 | 2300 | 2285 | 2305 | 2285 | 23064 |
| 588 | 20230925 | 090600 | 227775260 | 2280 | 2260 | 2285 | 2260 | 11838 |
| 589 | 20230925 | 090500 | 200824300 | 2250 | 2260 | 2265 | 2250 | 6842 |
| 590 | 20230925 | 090400 | 185359100 | 2250 | 2235 | 2265 | 2235 | 42592 |
| 591 | 20230925 | 090300 | 89440140 | 2235 | 2235 | 2240 | 2230 | 3280 |
| 592 | 20230925 | 090200 | 82097120 | 2235 | 2215 | 2235 | 2215 | 9765 |
| 593 | 20230925 | 090100 | 60341035 | 2215 | 2225 | 2235 | 2215 | 3668 |
| 594 | 20230925 | 090000 | 52186835 | 2235 | 2245 | 2245 | 2210 | 23309 |