28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 3 | 20230925 | 183000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20230925 | 182900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20230925 | 182800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20230925 | 182700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20230925 | 182600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20230925 | 182500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20230925 | 182400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20230925 | 182300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20230925 | 182200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20230925 | 182100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20230925 | 182000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20230925 | 181900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20230925 | 181800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20230925 | 181700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20230925 | 181600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20230925 | 181500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20230925 | 181400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20230925 | 181300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20230925 | 181200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20230925 | 181100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20230925 | 181000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20230925 | 180900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20230925 | 180800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20230925 | 180700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20230925 | 180600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20230925 | 180500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20230925 | 180400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20230925 | 180300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20230925 | 180200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20230925 | 180100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 33 | 20230925 | 180000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20230925 | 175900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20230925 | 175800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20230925 | 175700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20230925 | 175600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20230925 | 175500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20230925 | 175400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20230925 | 175300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20230925 | 175200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20230925 | 175100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20230925 | 175000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20230925 | 174900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20230925 | 174800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20230925 | 174700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20230925 | 174600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20230925 | 174500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20230925 | 174400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20230925 | 174300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20230925 | 174200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20230925 | 174100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20230925 | 174000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20230925 | 173900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20230925 | 173800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20230925 | 173700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20230925 | 173600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20230925 | 173500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20230925 | 173400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20230925 | 173300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20230925 | 173200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20230925 | 173100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 63 | 20230925 | 173000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20230925 | 172900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20230925 | 172800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20230925 | 172700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20230925 | 172600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20230925 | 172500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20230925 | 172400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20230925 | 172300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20230925 | 172200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20230925 | 172100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20230925 | 172000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20230925 | 171900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20230925 | 171800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20230925 | 171700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20230925 | 171600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20230925 | 171500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20230925 | 171400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20230925 | 171300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20230925 | 171200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20230925 | 171100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20230925 | 171000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20230925 | 170900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20230925 | 170800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20230925 | 170700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20230925 | 170600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20230925 | 170500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20230925 | 170400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20230925 | 170300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20230925 | 170200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20230925 | 170100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 93 | 20230925 | 170000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20230925 | 165900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20230925 | 165800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20230925 | 165700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20230925 | 165600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20230925 | 165500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20230925 | 165400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20230925 | 165300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20230925 | 165200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20230925 | 165100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20230925 | 165000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20230925 | 164900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20230925 | 164800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20230925 | 164700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20230925 | 164600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20230925 | 164500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20230925 | 164400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20230925 | 164300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20230925 | 164200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20230925 | 164100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20230925 | 164000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20230925 | 163900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20230925 | 163800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20230925 | 163700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20230925 | 163600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20230925 | 163500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20230925 | 163400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20230925 | 163300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20230925 | 163200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20230925 | 163100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 123 | 20230925 | 163000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20230925 | 162900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20230925 | 162800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20230925 | 162700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20230925 | 162600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20230925 | 162500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20230925 | 162400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20230925 | 162300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20230925 | 162200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20230925 | 162100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20230925 | 162000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20230925 | 161900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20230925 | 161800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20230925 | 161700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20230925 | 161600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20230925 | 161500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20230925 | 161400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20230925 | 161300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20230925 | 161200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20230925 | 161100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20230925 | 161000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20230925 | 160900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20230925 | 160800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20230925 | 160700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20230925 | 160600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20230925 | 160500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20230925 | 160400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20230925 | 160300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20230925 | 160200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20230925 | 160100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 153 | 20230925 | 160000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20230925 | 155900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20230925 | 155800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20230925 | 155700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20230925 | 155600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20230925 | 155500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20230925 | 155400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20230925 | 155300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20230925 | 155200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20230925 | 155100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20230925 | 155000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20230925 | 154900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20230925 | 154800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20230925 | 154700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20230925 | 154600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20230925 | 154500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20230925 | 154400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20230925 | 154300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20230925 | 154200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20230925 | 154100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20230925 | 154000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20230925 | 153900 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20230925 | 153800 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20230925 | 153700 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20230925 | 153600 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20230925 | 153500 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20230925 | 153400 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20230925 | 153300 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20230925 | 153200 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20230925 | 153100 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 183 | 20230925 | 153000 | 2957678460 | 5480 | 5480 | 5480 | 5480 | 8730 |
| 184 | 20230925 | 152900 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20230925 | 152800 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20230925 | 152700 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20230925 | 152600 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20230925 | 152500 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20230925 | 152400 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20230925 | 152300 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20230925 | 152200 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20230925 | 152100 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20230925 | 152000 | 2909838060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20230925 | 151900 | 2909838060 | 5480 | 5480 | 5480 | 5470 | 724 |
| 195 | 20230925 | 151800 | 2905870740 | 5450 | 5450 | 5470 | 5450 | 13317 |
| 196 | 20230925 | 151700 | 2833221130 | 5450 | 5470 | 5470 | 5450 | 11630 |
| 197 | 20230925 | 151600 | 2769832420 | 5460 | 5470 | 5480 | 5460 | 10746 |
| 198 | 20230925 | 151500 | 2711151370 | 5450 | 5480 | 5480 | 5450 | 11162 |
| 199 | 20230925 | 151400 | 2650168830 | 5480 | 5480 | 5480 | 5470 | 250 |
| 200 | 20230925 | 151300 | 2648800460 | 5460 | 5480 | 5480 | 5460 | 878 |
| 201 | 20230925 | 151200 | 2643996850 | 5480 | 5480 | 5480 | 5480 | 500 |
| 202 | 20230925 | 151100 | 2641256850 | 5480 | 5470 | 5480 | 5470 | 789 |
| 203 | 20230925 | 151000 | 2636934870 | 5480 | 5470 | 5480 | 5460 | 620 |
| 204 | 20230925 | 150900 | 2633547930 | 5470 | 5470 | 5470 | 5470 | 0 |
| 205 | 20230925 | 150800 | 2633547930 | 5470 | 5470 | 5490 | 5470 | 1323 |
| 206 | 20230925 | 150700 | 2626307800 | 5480 | 5480 | 5480 | 5470 | 658 |
| 207 | 20230925 | 150600 | 2622703340 | 5490 | 5480 | 5490 | 5470 | 1659 |
| 208 | 20230925 | 150500 | 2613616100 | 5490 | 5490 | 5490 | 5470 | 4645 |
| 209 | 20230925 | 150400 | 2588186510 | 5490 | 5490 | 5490 | 5480 | 239 |
| 210 | 20230925 | 150300 | 2586876770 | 5490 | 5490 | 5490 | 5490 | 3 |
| 211 | 20230925 | 150200 | 2586860300 | 5470 | 5470 | 5470 | 5470 | 45 |
| 212 | 20230925 | 150100 | 2586614150 | 5490 | 5490 | 5490 | 5470 | 614 |
| 213 | 20230925 | 150000 | 2583244290 | 5480 | 5470 | 5480 | 5470 | 965 |
| 214 | 20230925 | 145900 | 2577962390 | 5470 | 5480 | 5490 | 5470 | 1061 |
| 215 | 20230925 | 145800 | 2572150210 | 5470 | 5480 | 5490 | 5470 | 925 |
| 216 | 20230925 | 145700 | 2567084830 | 5480 | 5480 | 5490 | 5470 | 730 |
| 217 | 20230925 | 145600 | 2563085430 | 5480 | 5480 | 5490 | 5470 | 1883 |
| 218 | 20230925 | 145500 | 2552772440 | 5470 | 5480 | 5490 | 5470 | 4768 |
| 219 | 20230925 | 145400 | 2526636900 | 5480 | 5480 | 5500 | 5480 | 739 |
| 220 | 20230925 | 145300 | 2522584150 | 5480 | 5490 | 5500 | 5480 | 808 |
| 221 | 20230925 | 145200 | 2518148310 | 5490 | 5490 | 5500 | 5480 | 943 |
| 222 | 20230925 | 145100 | 2512973050 | 5490 | 5480 | 5500 | 5480 | 1609 |
| 223 | 20230925 | 145000 | 2504140740 | 5480 | 5480 | 5490 | 5470 | 1421 |
| 224 | 20230925 | 144900 | 2496347810 | 5490 | 5480 | 5490 | 5480 | 1119 |
| 225 | 20230925 | 144800 | 2490212520 | 5480 | 5480 | 5490 | 5470 | 971 |
| 226 | 20230925 | 144700 | 2484889000 | 5480 | 5470 | 5490 | 5470 | 939 |
| 227 | 20230925 | 144600 | 2479749210 | 5470 | 5490 | 5490 | 5470 | 699 |
| 228 | 20230925 | 144500 | 2475924920 | 5470 | 5480 | 5490 | 5470 | 910 |
| 229 | 20230925 | 144400 | 2470941580 | 5480 | 5480 | 5480 | 5470 | 960 |
| 230 | 20230925 | 144300 | 2465682780 | 5480 | 5480 | 5480 | 5470 | 1784 |
| 231 | 20230925 | 144200 | 2455910530 | 5480 | 5480 | 5480 | 5470 | 457 |
| 232 | 20230925 | 144100 | 2453406490 | 5470 | 5480 | 5480 | 5470 | 1207 |
| 233 | 20230925 | 144000 | 2446799050 | 5480 | 5480 | 5490 | 5470 | 955 |
| 234 | 20230925 | 143900 | 2441564190 | 5470 | 5470 | 5480 | 5470 | 1757 |
| 235 | 20230925 | 143800 | 2431936950 | 5470 | 5470 | 5470 | 5460 | 3072 |
| 236 | 20230925 | 143700 | 2415136110 | 5470 | 5470 | 5470 | 5470 | 735 |
| 237 | 20230925 | 143600 | 2411115660 | 5470 | 5480 | 5490 | 5470 | 657 |
| 238 | 20230925 | 143500 | 2407519110 | 5470 | 5480 | 5480 | 5470 | 817 |
| 239 | 20230925 | 143400 | 2403045390 | 5480 | 5490 | 5490 | 5480 | 521 |
| 240 | 20230925 | 143300 | 2400185760 | 5480 | 5490 | 5490 | 5480 | 972 |
| 241 | 20230925 | 143200 | 2394853620 | 5500 | 5470 | 5500 | 5470 | 973 |
| 242 | 20230925 | 143100 | 2389517100 | 5470 | 5480 | 5500 | 5470 | 1530 |
| 243 | 20230925 | 143000 | 2381130310 | 5470 | 5480 | 5480 | 5470 | 821 |
| 244 | 20230925 | 142900 | 2376635030 | 5480 | 5490 | 5490 | 5470 | 550 |
| 245 | 20230925 | 142800 | 2373623670 | 5480 | 5490 | 5490 | 5480 | 848 |
| 246 | 20230925 | 142700 | 2368976180 | 5490 | 5510 | 5510 | 5490 | 4968 |
| 247 | 20230925 | 142600 | 2341653900 | 5510 | 5510 | 5510 | 5500 | 1170 |
| 248 | 20230925 | 142500 | 2335211850 | 5520 | 5500 | 5520 | 5500 | 760 |
| 249 | 20230925 | 142400 | 2331024930 | 5500 | 5480 | 5510 | 5480 | 5161 |
| 250 | 20230925 | 142300 | 2302646450 | 5470 | 5470 | 5480 | 5470 | 1194 |
| 251 | 20230925 | 142200 | 2296107740 | 5470 | 5470 | 5480 | 5460 | 1249 |
| 252 | 20230925 | 142100 | 2289272630 | 5470 | 5470 | 5470 | 5470 | 2245 |
| 253 | 20230925 | 142000 | 2276992480 | 5470 | 5470 | 5470 | 5460 | 1760 |
| 254 | 20230925 | 141900 | 2267370300 | 5470 | 5460 | 5470 | 5450 | 4061 |
| 255 | 20230925 | 141800 | 2245189240 | 5450 | 5460 | 5460 | 5450 | 1005 |
| 256 | 20230925 | 141700 | 2239702200 | 5460 | 5450 | 5470 | 5450 | 4446 |
| 257 | 20230925 | 141600 | 2215434300 | 5460 | 5460 | 5460 | 5450 | 1063 |
| 258 | 20230925 | 141500 | 2209631940 | 5450 | 5470 | 5470 | 5450 | 3462 |
| 259 | 20230925 | 141400 | 2190732390 | 5470 | 5460 | 5470 | 5450 | 3078 |
| 260 | 20230925 | 141300 | 2173913970 | 5460 | 5460 | 5470 | 5450 | 2849 |
| 261 | 20230925 | 141200 | 2158357880 | 5460 | 5460 | 5460 | 5460 | 1266 |
| 262 | 20230925 | 141100 | 2151445520 | 5460 | 5460 | 5470 | 5450 | 2014 |
| 263 | 20230925 | 141000 | 2140451370 | 5460 | 5460 | 5470 | 5450 | 2485 |
| 264 | 20230925 | 140900 | 2126886640 | 5460 | 5460 | 5470 | 5450 | 4475 |
| 265 | 20230925 | 140800 | 2102450650 | 5460 | 5460 | 5470 | 5460 | 2494 |
| 266 | 20230925 | 140700 | 2088832830 | 5460 | 5460 | 5470 | 5460 | 5202 |
| 267 | 20230925 | 140600 | 2060420460 | 5470 | 5480 | 5480 | 5460 | 2686 |
| 268 | 20230925 | 140500 | 2045730990 | 5480 | 5470 | 5480 | 5460 | 4232 |
| 269 | 20230925 | 140400 | 2022556790 | 5470 | 5470 | 5480 | 5470 | 1658 |
| 270 | 20230925 | 140300 | 2013484180 | 5470 | 5480 | 5490 | 5470 | 2090 |
| 271 | 20230925 | 140200 | 2002035910 | 5480 | 5470 | 5480 | 5470 | 822 |
| 272 | 20230925 | 140100 | 1997536390 | 5470 | 5480 | 5480 | 5470 | 1160 |
| 273 | 20230925 | 140000 | 1991179960 | 5480 | 5470 | 5480 | 5470 | 1508 |
| 274 | 20230925 | 135900 | 1982923410 | 5470 | 5480 | 5500 | 5470 | 609 |
| 275 | 20230925 | 135800 | 1979586350 | 5480 | 5480 | 5480 | 5470 | 862 |
| 276 | 20230925 | 135700 | 1974864190 | 5470 | 5480 | 5480 | 5470 | 606 |
| 277 | 20230925 | 135600 | 1971548190 | 5480 | 5480 | 5490 | 5480 | 909 |
| 278 | 20230925 | 135500 | 1966566320 | 5480 | 5490 | 5490 | 5480 | 654 |
| 279 | 20230925 | 135400 | 1962979020 | 5490 | 5490 | 5500 | 5480 | 848 |
| 280 | 20230925 | 135300 | 1958329000 | 5490 | 5490 | 5490 | 5480 | 927 |
| 281 | 20230925 | 135200 | 1953240550 | 5490 | 5490 | 5490 | 5490 | 652 |
| 282 | 20230925 | 135100 | 1949661070 | 5480 | 5480 | 5480 | 5470 | 1227 |
| 283 | 20230925 | 135000 | 1942940540 | 5480 | 5480 | 5480 | 5480 | 669 |
| 284 | 20230925 | 134900 | 1939274420 | 5480 | 5480 | 5480 | 5480 | 757 |
| 285 | 20230925 | 134800 | 1935126060 | 5480 | 5480 | 5480 | 5480 | 548 |
| 286 | 20230925 | 134700 | 1932123020 | 5480 | 5480 | 5480 | 5480 | 938 |
| 287 | 20230925 | 134600 | 1926982780 | 5480 | 5480 | 5480 | 5480 | 1531 |
| 288 | 20230925 | 134500 | 1918592900 | 5480 | 5490 | 5490 | 5480 | 1937 |
| 289 | 20230925 | 134400 | 1907962620 | 5500 | 5490 | 5500 | 5490 | 1056 |
| 290 | 20230925 | 134300 | 1902161240 | 5490 | 5480 | 5490 | 5480 | 1431 |
| 291 | 20230925 | 134200 | 1894306280 | 5480 | 5490 | 5490 | 5480 | 950 |
| 292 | 20230925 | 134100 | 1889091900 | 5490 | 5490 | 5500 | 5480 | 1768 |
| 293 | 20230925 | 134000 | 1879384310 | 5490 | 5490 | 5500 | 5490 | 756 |
| 294 | 20230925 | 133900 | 1875231790 | 5490 | 5490 | 5500 | 5490 | 748 |
| 295 | 20230925 | 133800 | 1871119190 | 5490 | 5490 | 5490 | 5490 | 1306 |
| 296 | 20230925 | 133700 | 1863949250 | 5490 | 5500 | 5500 | 5490 | 315 |
| 297 | 20230925 | 133600 | 1862217880 | 5510 | 5490 | 5510 | 5490 | 1277 |
| 298 | 20230925 | 133500 | 1855196900 | 5490 | 5490 | 5490 | 5490 | 529 |
| 299 | 20230925 | 133400 | 1852292690 | 5490 | 5490 | 5490 | 5480 | 2494 |
| 300 | 20230925 | 133300 | 1838617200 | 5490 | 5490 | 5500 | 5490 | 1578 |
| 301 | 20230925 | 133200 | 1829952980 | 5490 | 5490 | 5500 | 5490 | 2049 |
| 302 | 20230925 | 133100 | 1818685910 | 5490 | 5490 | 5490 | 5490 | 489 |
| 303 | 20230925 | 133000 | 1816001300 | 5500 | 5500 | 5500 | 5490 | 1310 |
| 304 | 20230925 | 132900 | 1808799770 | 5500 | 5500 | 5500 | 5490 | 739 |
| 305 | 20230925 | 132800 | 1804735990 | 5490 | 5500 | 5510 | 5490 | 1443 |
| 306 | 20230925 | 132700 | 1796799660 | 5500 | 5500 | 5510 | 5500 | 1843 |
| 307 | 20230925 | 132600 | 1786663150 | 5500 | 5500 | 5510 | 5500 | 1645 |
| 308 | 20230925 | 132500 | 1777605670 | 5510 | 5510 | 5510 | 5500 | 1826 |
| 309 | 20230925 | 132400 | 1767545160 | 5510 | 5510 | 5520 | 5510 | 2771 |
| 310 | 20230925 | 132300 | 1752276440 | 5510 | 5520 | 5520 | 5510 | 1095 |
| 311 | 20230925 | 132200 | 1746241360 | 5510 | 5510 | 5510 | 5510 | 534 |
| 312 | 20230925 | 132100 | 1743299020 | 5510 | 5510 | 5520 | 5510 | 1041 |
| 313 | 20230925 | 132000 | 1737562920 | 5520 | 5530 | 5530 | 5520 | 409 |
| 314 | 20230925 | 131900 | 1735305160 | 5530 | 5530 | 5530 | 5520 | 1587 |
| 315 | 20230925 | 131800 | 1726537000 | 5530 | 5530 | 5530 | 5520 | 2680 |
| 316 | 20230925 | 131700 | 1711721440 | 5530 | 5540 | 5540 | 5530 | 58 |
| 317 | 20230925 | 131600 | 1711400690 | 5520 | 5530 | 5530 | 5520 | 274 |
| 318 | 20230925 | 131500 | 1709885670 | 5530 | 5540 | 5540 | 5520 | 256 |
| 319 | 20230925 | 131400 | 1708472100 | 5520 | 5520 | 5520 | 5520 | 48 |
| 320 | 20230925 | 131300 | 1708207140 | 5520 | 5530 | 5540 | 5520 | 214 |
| 321 | 20230925 | 131200 | 1707022330 | 5530 | 5550 | 5550 | 5530 | 22 |
| 322 | 20230925 | 131100 | 1706900570 | 5550 | 5530 | 5550 | 5530 | 4239 |
| 323 | 20230925 | 131000 | 1683417030 | 5530 | 5520 | 5530 | 5520 | 35 |
| 324 | 20230925 | 130900 | 1683223820 | 5520 | 5540 | 5540 | 5520 | 68 |
| 325 | 20230925 | 130800 | 1682847440 | 5540 | 5520 | 5540 | 5520 | 42 |
| 326 | 20230925 | 130700 | 1682615160 | 5520 | 5520 | 5520 | 5510 | 271 |
| 327 | 20230925 | 130600 | 1681119420 | 5530 | 5530 | 5530 | 5530 | 3 |
| 328 | 20230925 | 130500 | 1681102830 | 5520 | 5520 | 5520 | 5520 | 294 |
| 329 | 20230925 | 130400 | 1679479950 | 5520 | 5520 | 5520 | 5520 | 369 |
| 330 | 20230925 | 130300 | 1677443070 | 5530 | 5530 | 5530 | 5520 | 55 |
| 331 | 20230925 | 130200 | 1677139110 | 5530 | 5520 | 5540 | 5520 | 108 |
| 332 | 20230925 | 130100 | 1676541500 | 5540 | 5520 | 5540 | 5520 | 18 |
| 333 | 20230925 | 130000 | 1676442120 | 5520 | 5520 | 5520 | 5520 | 220 |
| 334 | 20230925 | 125900 | 1675227720 | 5520 | 5520 | 5520 | 5520 | 195 |
| 335 | 20230925 | 125800 | 1674151320 | 5520 | 5520 | 5520 | 5510 | 414 |
| 336 | 20230925 | 125700 | 1671866220 | 5530 | 5530 | 5530 | 5530 | 46 |
| 337 | 20230925 | 125600 | 1671611840 | 5530 | 5530 | 5530 | 5520 | 1795 |
| 338 | 20230925 | 125500 | 1661700660 | 5550 | 5530 | 5550 | 5520 | 2491 |
| 339 | 20230925 | 125400 | 1647934990 | 5530 | 5540 | 5550 | 5530 | 1144 |
| 340 | 20230925 | 125300 | 1641604080 | 5540 | 5520 | 5540 | 5520 | 294 |
| 341 | 20230925 | 125200 | 1639979130 | 5520 | 5520 | 5520 | 5520 | 133 |
| 342 | 20230925 | 125100 | 1639244970 | 5520 | 5520 | 5520 | 5520 | 19 |
| 343 | 20230925 | 125000 | 1639140090 | 5520 | 5520 | 5520 | 5520 | 93 |
| 344 | 20230925 | 124900 | 1638626730 | 5530 | 5540 | 5540 | 5530 | 23 |
| 345 | 20230925 | 124800 | 1638499420 | 5540 | 5530 | 5540 | 5530 | 356 |
| 346 | 20230925 | 124700 | 1636530500 | 5530 | 5530 | 5530 | 5530 | 1056 |
| 347 | 20230925 | 124600 | 1630690820 | 5530 | 5540 | 5540 | 5520 | 874 |
| 348 | 20230925 | 124500 | 1625860080 | 5540 | 5530 | 5540 | 5530 | 660 |
| 349 | 20230925 | 124400 | 1622210180 | 5530 | 5540 | 5550 | 5530 | 39 |
| 350 | 20230925 | 124300 | 1621994210 | 5530 | 5540 | 5550 | 5530 | 656 |
| 351 | 20230925 | 124200 | 1618359960 | 5560 | 5540 | 5570 | 5540 | 861 |
| 352 | 20230925 | 124100 | 1613588540 | 5530 | 5530 | 5530 | 5510 | 1164 |
| 353 | 20230925 | 124000 | 1607162910 | 5530 | 5530 | 5530 | 5530 | 78 |
| 354 | 20230925 | 123900 | 1606731570 | 5540 | 5540 | 5540 | 5540 | 369 |
| 355 | 20230925 | 123800 | 1604687310 | 5540 | 5540 | 5570 | 5540 | 1071 |
| 356 | 20230925 | 123700 | 1598748130 | 5540 | 5550 | 5550 | 5540 | 217 |
| 357 | 20230925 | 123600 | 1597543950 | 5550 | 5550 | 5560 | 5550 | 1315 |
| 358 | 20230925 | 123500 | 1590234850 | 5550 | 5540 | 5550 | 5540 | 1134 |
| 359 | 20230925 | 123400 | 1583941470 | 5540 | 5540 | 5540 | 5540 | 16 |
| 360 | 20230925 | 123300 | 1583852830 | 5550 | 5550 | 5550 | 5550 | 840 |
| 361 | 20230925 | 123200 | 1579190830 | 5550 | 5520 | 5550 | 5520 | 1146 |
| 362 | 20230925 | 123100 | 1572833530 | 5520 | 5530 | 5530 | 5520 | 267 |
| 363 | 20230925 | 123000 | 1571358200 | 5520 | 5530 | 5530 | 5520 | 45 |
| 364 | 20230925 | 122900 | 1571109750 | 5520 | 5520 | 5520 | 5520 | 40 |
| 365 | 20230925 | 122800 | 1570888950 | 5520 | 5520 | 5520 | 5520 | 115 |
| 366 | 20230925 | 122700 | 1570254150 | 5530 | 5530 | 5530 | 5520 | 1602 |
| 367 | 20230925 | 122600 | 1561395270 | 5540 | 5540 | 5540 | 5540 | 20 |
| 368 | 20230925 | 122500 | 1561284470 | 5540 | 5530 | 5540 | 5530 | 119 |
| 369 | 20230925 | 122400 | 1560625380 | 5530 | 5530 | 5530 | 5530 | 16 |
| 370 | 20230925 | 122300 | 1560536900 | 5530 | 5530 | 5530 | 5530 | 169 |
| 371 | 20230925 | 122200 | 1559602330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 372 | 20230925 | 122100 | 1559602330 | 5540 | 5540 | 5540 | 5540 | 4358 |
| 373 | 20230925 | 122000 | 1535459010 | 5540 | 5540 | 5540 | 5540 | 131 |
| 374 | 20230925 | 121900 | 1534733270 | 5550 | 5550 | 5550 | 5550 | 884 |
| 375 | 20230925 | 121800 | 1529827070 | 5550 | 5550 | 5550 | 5550 | 1441 |
| 376 | 20230925 | 121700 | 1521829520 | 5550 | 5550 | 5550 | 5540 | 126 |
| 377 | 20230925 | 121600 | 1521130720 | 5540 | 5550 | 5550 | 5540 | 18 |
| 378 | 20230925 | 121500 | 1521030830 | 5550 | 5540 | 5550 | 5540 | 728 |
| 379 | 20230925 | 121400 | 1516995450 | 5540 | 5540 | 5540 | 5540 | 154 |
| 380 | 20230925 | 121300 | 1516142290 | 5540 | 5530 | 5540 | 5530 | 136 |
| 381 | 20230925 | 121200 | 1515389020 | 5530 | 5530 | 5530 | 5530 | 15 |
| 382 | 20230925 | 121100 | 1515306070 | 5530 | 5540 | 5540 | 5530 | 674 |
| 383 | 20230925 | 121000 | 1511577310 | 5530 | 5540 | 5540 | 5530 | 173 |
| 384 | 20230925 | 120900 | 1510620170 | 5540 | 5540 | 5550 | 5540 | 600 |
| 385 | 20230925 | 120800 | 1507294910 | 5540 | 5540 | 5540 | 5530 | 286 |
| 386 | 20230925 | 120700 | 1505710620 | 5550 | 5550 | 5550 | 5540 | 394 |
| 387 | 20230925 | 120600 | 1503524100 | 5550 | 5550 | 5560 | 5550 | 285 |
| 388 | 20230925 | 120500 | 1501941810 | 5540 | 5540 | 5540 | 5540 | 81 |
| 389 | 20230925 | 120400 | 1501493070 | 5540 | 5530 | 5540 | 5530 | 105 |
| 390 | 20230925 | 120300 | 1500911570 | 5530 | 5550 | 5550 | 5530 | 90 |
| 391 | 20230925 | 120200 | 1500413120 | 5550 | 5540 | 5550 | 5540 | 91 |
| 392 | 20230925 | 120100 | 1499908950 | 5540 | 5520 | 5540 | 5520 | 1024 |
| 393 | 20230925 | 120000 | 1494241040 | 5530 | 5520 | 5530 | 5520 | 66 |
| 394 | 20230925 | 115900 | 1493876710 | 5520 | 5520 | 5520 | 5520 | 16 |
| 395 | 20230925 | 115800 | 1493788390 | 5520 | 5530 | 5530 | 5520 | 401 |
| 396 | 20230925 | 115700 | 1491572860 | 5540 | 5520 | 5540 | 5520 | 1301 |
| 397 | 20230925 | 115600 | 1484380140 | 5520 | 5510 | 5520 | 5510 | 255 |
| 398 | 20230925 | 115500 | 1482973690 | 5520 | 5520 | 5520 | 5510 | 20 |
| 399 | 20230925 | 115400 | 1482863470 | 5510 | 5510 | 5510 | 5510 | 216 |
| 400 | 20230925 | 115300 | 1481673310 | 5530 | 5520 | 5530 | 5510 | 1051 |
| 401 | 20230925 | 115200 | 1475872440 | 5520 | 5520 | 5520 | 5520 | 387 |
| 402 | 20230925 | 115100 | 1473736200 | 5520 | 5510 | 5520 | 5510 | 183 |
| 403 | 20230925 | 115000 | 1472726630 | 5510 | 5510 | 5510 | 5510 | 376 |
| 404 | 20230925 | 114900 | 1470654870 | 5510 | 5500 | 5510 | 5500 | 529 |
| 405 | 20230925 | 114800 | 1467742970 | 5500 | 5480 | 5500 | 5480 | 430 |
| 406 | 20230925 | 114700 | 1465378840 | 5500 | 5490 | 5500 | 5480 | 1084 |
| 407 | 20230925 | 114600 | 1459438350 | 5490 | 5490 | 5490 | 5490 | 1041 |
| 408 | 20230925 | 114500 | 1453723260 | 5500 | 5490 | 5500 | 5490 | 52 |
| 409 | 20230925 | 114400 | 1453437680 | 5490 | 5490 | 5490 | 5490 | 15 |
| 410 | 20230925 | 114300 | 1453355330 | 5500 | 5500 | 5500 | 5500 | 163 |
| 411 | 20230925 | 114200 | 1452458830 | 5500 | 5500 | 5500 | 5500 | 760 |
| 412 | 20230925 | 114100 | 1448278830 | 5500 | 5500 | 5500 | 5500 | 56 |
| 413 | 20230925 | 114000 | 1447970830 | 5510 | 5510 | 5510 | 5500 | 79 |
| 414 | 20230925 | 113900 | 1447535700 | 5520 | 5510 | 5520 | 5510 | 19 |
| 415 | 20230925 | 113800 | 1447431000 | 5510 | 5500 | 5510 | 5500 | 427 |
| 416 | 20230925 | 113700 | 1445079420 | 5510 | 5520 | 5530 | 5510 | 1083 |
| 417 | 20230925 | 113600 | 1439104430 | 5510 | 5500 | 5510 | 5490 | 2748 |
| 418 | 20230925 | 113500 | 1423980740 | 5500 | 5500 | 5500 | 5500 | 169 |
| 419 | 20230925 | 113400 | 1423051240 | 5510 | 5500 | 5510 | 5500 | 20 |
| 420 | 20230925 | 113300 | 1422941230 | 5500 | 5500 | 5500 | 5500 | 70 |
| 421 | 20230925 | 113200 | 1422556230 | 5500 | 5490 | 5500 | 5490 | 881 |
| 422 | 20230925 | 113100 | 1417718230 | 5510 | 5490 | 5510 | 5490 | 75 |
| 423 | 20230925 | 113000 | 1417306270 | 5500 | 5510 | 5510 | 5500 | 362 |
| 424 | 20230925 | 112900 | 1415314830 | 5510 | 5500 | 5510 | 5500 | 18 |
| 425 | 20230925 | 112800 | 1415215820 | 5500 | 5500 | 5500 | 5490 | 769 |
| 426 | 20230925 | 112700 | 1410986770 | 5500 | 5470 | 5500 | 5460 | 2930 |
| 427 | 20230925 | 112600 | 1394932790 | 5470 | 5460 | 5470 | 5460 | 233 |
| 428 | 20230925 | 112500 | 1393660570 | 5460 | 5460 | 5460 | 5460 | 368 |
| 429 | 20230925 | 112400 | 1391651290 | 5460 | 5470 | 5470 | 5460 | 830 |
| 430 | 20230925 | 112300 | 1387111420 | 5470 | 5480 | 5480 | 5470 | 116 |
| 431 | 20230925 | 112200 | 1386476810 | 5470 | 5470 | 5470 | 5470 | 469 |
| 432 | 20230925 | 112100 | 1383911380 | 5480 | 5470 | 5480 | 5470 | 350 |
| 433 | 20230925 | 112000 | 1381996760 | 5470 | 5460 | 5470 | 5460 | 387 |
| 434 | 20230925 | 111900 | 1379880040 | 5460 | 5470 | 5470 | 5450 | 2134 |
| 435 | 20230925 | 111800 | 1368230600 | 5470 | 5470 | 5470 | 5470 | 80 |
| 436 | 20230925 | 111700 | 1367793000 | 5470 | 5460 | 5470 | 5460 | 2956 |
| 437 | 20230925 | 111600 | 1351623840 | 5460 | 5460 | 5460 | 5460 | 4103 |
| 438 | 20230925 | 111500 | 1329221460 | 5460 | 5460 | 5470 | 5450 | 1109 |
| 439 | 20230925 | 111400 | 1323164650 | 5460 | 5460 | 5460 | 5460 | 61 |
| 440 | 20230925 | 111300 | 1322831590 | 5460 | 5460 | 5460 | 5460 | 2910 |
| 441 | 20230925 | 111200 | 1306942990 | 5450 | 5450 | 5460 | 5450 | 809 |
| 442 | 20230925 | 111100 | 1302531120 | 5450 | 5460 | 5460 | 5450 | 584 |
| 443 | 20230925 | 111000 | 1299343030 | 5460 | 5460 | 5460 | 5460 | 118 |
| 444 | 20230925 | 110900 | 1298698750 | 5460 | 5470 | 5470 | 5460 | 178 |
| 445 | 20230925 | 110800 | 1297726670 | 5460 | 5460 | 5460 | 5460 | 257 |
| 446 | 20230925 | 110700 | 1296323450 | 5460 | 5460 | 5460 | 5460 | 86 |
| 447 | 20230925 | 110600 | 1295853890 | 5470 | 5480 | 5480 | 5460 | 10852 |
| 448 | 20230925 | 110500 | 1236508270 | 5480 | 5480 | 5480 | 5480 | 443 |
| 449 | 20230925 | 110400 | 1234080630 | 5480 | 5480 | 5480 | 5480 | 595 |
| 450 | 20230925 | 110300 | 1230820030 | 5480 | 5480 | 5480 | 5480 | 23 |
| 451 | 20230925 | 110200 | 1230693990 | 5480 | 5470 | 5480 | 5470 | 514 |
| 452 | 20230925 | 110100 | 1227879800 | 5470 | 5480 | 5480 | 5470 | 670 |
| 453 | 20230925 | 110000 | 1224208740 | 5480 | 5480 | 5480 | 5480 | 33 |
| 454 | 20230925 | 105900 | 1224027900 | 5480 | 5480 | 5480 | 5480 | 191 |
| 455 | 20230925 | 105800 | 1222981220 | 5480 | 5480 | 5480 | 5480 | 1657 |
| 456 | 20230925 | 105700 | 1213900860 | 5480 | 5480 | 5480 | 5480 | 417 |
| 457 | 20230925 | 105600 | 1211615700 | 5480 | 5480 | 5480 | 5480 | 92 |
| 458 | 20230925 | 105500 | 1211111540 | 5480 | 5480 | 5480 | 5480 | 219 |
| 459 | 20230925 | 105400 | 1209911420 | 5480 | 5480 | 5480 | 5480 | 834 |
| 460 | 20230925 | 105300 | 1205341100 | 5480 | 5490 | 5490 | 5480 | 345 |
| 461 | 20230925 | 105200 | 1203449730 | 5490 | 5490 | 5490 | 5490 | 1096 |
| 462 | 20230925 | 105100 | 1197432690 | 5500 | 5490 | 5500 | 5490 | 82 |
| 463 | 20230925 | 105000 | 1196982470 | 5490 | 5490 | 5490 | 5490 | 619 |
| 464 | 20230925 | 104900 | 1193584160 | 5500 | 5500 | 5500 | 5490 | 829 |
| 465 | 20230925 | 104800 | 1189025660 | 5500 | 5500 | 5500 | 5500 | 427 |
| 466 | 20230925 | 104700 | 1186677160 | 5500 | 5500 | 5500 | 5500 | 315 |
| 467 | 20230925 | 104600 | 1184944660 | 5500 | 5500 | 5500 | 5490 | 1039 |
| 468 | 20230925 | 104500 | 1179238930 | 5500 | 5500 | 5500 | 5500 | 236 |
| 469 | 20230925 | 104400 | 1177940930 | 5510 | 5510 | 5510 | 5500 | 430 |
| 470 | 20230925 | 104300 | 1175572320 | 5510 | 5500 | 5510 | 5500 | 1463 |
| 471 | 20230925 | 104200 | 1167517550 | 5490 | 5480 | 5500 | 5480 | 427 |
| 472 | 20230925 | 104100 | 1165177280 | 5490 | 5480 | 5490 | 5480 | 98 |
| 473 | 20230925 | 104000 | 1164639860 | 5490 | 5490 | 5490 | 5490 | 365 |
| 474 | 20230925 | 103900 | 1162636010 | 5490 | 5490 | 5490 | 5480 | 402 |
| 475 | 20230925 | 103800 | 1160429840 | 5480 | 5490 | 5490 | 5480 | 774 |
| 476 | 20230925 | 103700 | 1156187820 | 5480 | 5480 | 5480 | 5480 | 15 |
| 477 | 20230925 | 103600 | 1156105620 | 5480 | 5480 | 5480 | 5480 | 140 |
| 478 | 20230925 | 103500 | 1155338420 | 5480 | 5480 | 5480 | 5480 | 333 |
| 479 | 20230925 | 103400 | 1153513580 | 5480 | 5480 | 5480 | 5480 | 313 |
| 480 | 20230925 | 103300 | 1151798340 | 5480 | 5480 | 5480 | 5480 | 958 |
| 481 | 20230925 | 103200 | 1146548500 | 5480 | 5480 | 5480 | 5480 | 445 |
| 482 | 20230925 | 103100 | 1144109900 | 5480 | 5490 | 5500 | 5480 | 2717 |
| 483 | 20230925 | 103000 | 1129194330 | 5490 | 5490 | 5490 | 5490 | 85 |
| 484 | 20230925 | 102900 | 1128727680 | 5490 | 5500 | 5500 | 5490 | 139 |
| 485 | 20230925 | 102800 | 1127963980 | 5500 | 5490 | 5500 | 5490 | 1124 |
| 486 | 20230925 | 102700 | 1121793040 | 5490 | 5500 | 5500 | 5490 | 82 |
| 487 | 20230925 | 102600 | 1121342780 | 5500 | 5490 | 5500 | 5490 | 205 |
| 488 | 20230925 | 102500 | 1120215850 | 5490 | 5510 | 5510 | 5490 | 366 |
| 489 | 20230925 | 102400 | 1118204990 | 5510 | 5500 | 5510 | 5490 | 373 |
| 490 | 20230925 | 102300 | 1116153690 | 5500 | 5490 | 5500 | 5490 | 3628 |
| 491 | 20230925 | 102200 | 1096235880 | 5490 | 5510 | 5510 | 5490 | 176 |
| 492 | 20230925 | 102100 | 1095267910 | 5500 | 5490 | 5500 | 5490 | 2996 |
| 493 | 20230925 | 102000 | 1078815470 | 5510 | 5510 | 5510 | 5500 | 61 |
| 494 | 20230925 | 101900 | 1078479520 | 5510 | 5510 | 5510 | 5500 | 124 |
| 495 | 20230925 | 101800 | 1077797410 | 5510 | 5500 | 5510 | 5490 | 384 |
| 496 | 20230925 | 101700 | 1075687710 | 5500 | 5510 | 5510 | 5500 | 2022 |
| 497 | 20230925 | 101600 | 1064566670 | 5510 | 5510 | 5520 | 5500 | 1621 |
| 498 | 20230925 | 101500 | 1055635990 | 5510 | 5520 | 5520 | 5510 | 11 |
| 499 | 20230925 | 101400 | 1055575300 | 5500 | 5520 | 5520 | 5500 | 613 |
| 500 | 20230925 | 101300 | 1052199790 | 5510 | 5510 | 5520 | 5510 | 1512 |
| 501 | 20230925 | 101200 | 1043868580 | 5510 | 5520 | 5520 | 5510 | 145 |
| 502 | 20230925 | 101100 | 1043068800 | 5510 | 5500 | 5510 | 5490 | 1477 |
| 503 | 20230925 | 101000 | 1034944560 | 5490 | 5500 | 5520 | 5490 | 1970 |
| 504 | 20230925 | 100900 | 1024113700 | 5490 | 5490 | 5510 | 5490 | 250 |
| 505 | 20230925 | 100800 | 1022740960 | 5490 | 5490 | 5490 | 5480 | 559 |
| 506 | 20230925 | 100700 | 1019673080 | 5490 | 5490 | 5490 | 5480 | 171 |
| 507 | 20230925 | 100600 | 1018734450 | 5500 | 5500 | 5500 | 5480 | 1416 |
| 508 | 20230925 | 100500 | 1010966750 | 5480 | 5500 | 5500 | 5480 | 28 |
| 509 | 20230925 | 100400 | 1010813050 | 5500 | 5480 | 5500 | 5470 | 2677 |
| 510 | 20230925 | 100300 | 996139600 | 5480 | 5520 | 5520 | 5480 | 6142 |
| 511 | 20230925 | 100200 | 962414920 | 5510 | 5520 | 5520 | 5510 | 124 |
| 512 | 20230925 | 100100 | 961731190 | 5520 | 5520 | 5530 | 5520 | 221 |
| 513 | 20230925 | 100000 | 960511170 | 5520 | 5530 | 5540 | 5520 | 766 |
| 514 | 20230925 | 095900 | 956275060 | 5550 | 5530 | 5550 | 5530 | 218 |
| 515 | 20230925 | 095800 | 955068660 | 5530 | 5550 | 5550 | 5530 | 245 |
| 516 | 20230925 | 095700 | 953710470 | 5550 | 5540 | 5550 | 5520 | 1004 |
| 517 | 20230925 | 095600 | 948163220 | 5540 | 5540 | 5550 | 5540 | 156 |
| 518 | 20230925 | 095500 | 947298600 | 5550 | 5540 | 5550 | 5540 | 405 |
| 519 | 20230925 | 095400 | 945053860 | 5530 | 5550 | 5550 | 5530 | 102 |
| 520 | 20230925 | 095300 | 944489000 | 5530 | 5540 | 5540 | 5530 | 832 |
| 521 | 20230925 | 095200 | 939883190 | 5540 | 5540 | 5540 | 5540 | 344 |
| 522 | 20230925 | 095100 | 937977430 | 5530 | 5530 | 5540 | 5530 | 837 |
| 523 | 20230925 | 095000 | 933346080 | 5530 | 5500 | 5530 | 5500 | 1065 |
| 524 | 20230925 | 094900 | 927478010 | 5510 | 5510 | 5510 | 5500 | 806 |
| 525 | 20230925 | 094800 | 923039120 | 5510 | 5480 | 5530 | 5480 | 4665 |
| 526 | 20230925 | 094700 | 897381710 | 5480 | 5470 | 5480 | 5470 | 89 |
| 527 | 20230925 | 094600 | 896894630 | 5480 | 5490 | 5490 | 5470 | 1659 |
| 528 | 20230925 | 094500 | 887811250 | 5490 | 5470 | 5490 | 5450 | 612 |
| 529 | 20230925 | 094400 | 884468850 | 5480 | 5500 | 5500 | 5480 | 697 |
| 530 | 20230925 | 094300 | 880646620 | 5500 | 5460 | 5500 | 5460 | 2580 |
| 531 | 20230925 | 094200 | 866524460 | 5470 | 5490 | 5490 | 5460 | 1889 |
| 532 | 20230925 | 094100 | 856205680 | 5490 | 5460 | 5500 | 5460 | 1950 |
| 533 | 20230925 | 094000 | 845553460 | 5470 | 5510 | 5510 | 5470 | 494 |
| 534 | 20230925 | 093900 | 842843720 | 5490 | 5490 | 5510 | 5470 | 4960 |
| 535 | 20230925 | 093800 | 815675700 | 5480 | 5510 | 5510 | 5450 | 7969 |
| 536 | 20230925 | 093700 | 772138200 | 5490 | 5540 | 5540 | 5490 | 1152 |
| 537 | 20230925 | 093600 | 765796850 | 5520 | 5510 | 5530 | 5510 | 2609 |
| 538 | 20230925 | 093500 | 751397130 | 5510 | 5510 | 5520 | 5490 | 2379 |
| 539 | 20230925 | 093400 | 738292450 | 5510 | 5510 | 5510 | 5510 | 18 |
| 540 | 20230925 | 093300 | 738193270 | 5510 | 5500 | 5510 | 5490 | 923 |
| 541 | 20230925 | 093200 | 733116410 | 5500 | 5510 | 5510 | 5490 | 873 |
| 542 | 20230925 | 093100 | 728311550 | 5530 | 5470 | 5530 | 5470 | 2269 |
| 543 | 20230925 | 093000 | 715828800 | 5470 | 5500 | 5500 | 5450 | 8253 |
| 544 | 20230925 | 092900 | 670688970 | 5500 | 5470 | 5510 | 5460 | 9603 |
| 545 | 20230925 | 092800 | 617998620 | 5480 | 5520 | 5520 | 5450 | 15515 |
| 546 | 20230925 | 092700 | 532851260 | 5510 | 5540 | 5540 | 5510 | 5539 |
| 547 | 20230925 | 092600 | 502232270 | 5540 | 5570 | 5570 | 5540 | 7696 |
| 548 | 20230925 | 092500 | 459581780 | 5560 | 5530 | 5570 | 5530 | 2646 |
| 549 | 20230925 | 092400 | 444919950 | 5530 | 5560 | 5560 | 5530 | 2254 |
| 550 | 20230925 | 092300 | 432433470 | 5570 | 5580 | 5580 | 5570 | 474 |
| 551 | 20230925 | 092200 | 429792520 | 5580 | 5560 | 5590 | 5560 | 2152 |
| 552 | 20230925 | 092100 | 417806600 | 5560 | 5560 | 5560 | 5560 | 691 |
| 553 | 20230925 | 092000 | 413964640 | 5550 | 5550 | 5550 | 5540 | 5847 |
| 554 | 20230925 | 091900 | 381514320 | 5560 | 5550 | 5560 | 5530 | 4870 |
| 555 | 20230925 | 091800 | 354535900 | 5560 | 5560 | 5560 | 5550 | 3701 |
| 556 | 20230925 | 091700 | 333972590 | 5550 | 5560 | 5560 | 5550 | 2700 |
| 557 | 20230925 | 091600 | 318980650 | 5560 | 5570 | 5570 | 5550 | 1063 |
| 558 | 20230925 | 091500 | 313070320 | 5570 | 5580 | 5590 | 5560 | 5334 |
| 559 | 20230925 | 091400 | 283332670 | 5580 | 5580 | 5600 | 5580 | 203 |
| 560 | 20230925 | 091300 | 282198290 | 5580 | 5570 | 5600 | 5570 | 1912 |
| 561 | 20230925 | 091200 | 271522530 | 5570 | 5590 | 5600 | 5570 | 2224 |
| 562 | 20230925 | 091100 | 259114640 | 5600 | 5610 | 5610 | 5590 | 551 |
| 563 | 20230925 | 091000 | 256029130 | 5600 | 5650 | 5650 | 5600 | 4115 |
| 564 | 20230925 | 090900 | 232881040 | 5650 | 5660 | 5680 | 5650 | 3042 |
| 565 | 20230925 | 090800 | 215643610 | 5650 | 5680 | 5680 | 5650 | 763 |
| 566 | 20230925 | 090700 | 211320540 | 5680 | 5640 | 5680 | 5640 | 4362 |
| 567 | 20230925 | 090600 | 186676820 | 5640 | 5640 | 5640 | 5630 | 982 |
| 568 | 20230925 | 090500 | 181147330 | 5640 | 5640 | 5640 | 5620 | 909 |
| 569 | 20230925 | 090400 | 176024320 | 5640 | 5620 | 5640 | 5620 | 2083 |
| 570 | 20230925 | 090300 | 164298090 | 5620 | 5610 | 5630 | 5600 | 2291 |
| 571 | 20230925 | 090200 | 151434700 | 5600 | 5540 | 5600 | 5530 | 8195 |
| 572 | 20230925 | 090100 | 105924110 | 5540 | 5570 | 5600 | 5540 | 6029 |
| 573 | 20230925 | 090000 | 72404290 | 5560 | 5550 | 5630 | 5530 | 12733 |