28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 3 | 20230927 | 184000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20230927 | 183900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20230927 | 183800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20230927 | 183700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20230927 | 183600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20230927 | 183500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20230927 | 183400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20230927 | 183300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20230927 | 183200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20230927 | 183100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20230927 | 183000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20230927 | 182900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20230927 | 182800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20230927 | 182700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20230927 | 182600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20230927 | 182500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20230927 | 182400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20230927 | 182300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20230927 | 182200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20230927 | 182100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20230927 | 182000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20230927 | 181900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20230927 | 181800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20230927 | 181700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20230927 | 181600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20230927 | 181500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20230927 | 181400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20230927 | 181300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20230927 | 181200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20230927 | 181100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 33 | 20230927 | 181000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20230927 | 180900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20230927 | 180800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20230927 | 180700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20230927 | 180600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20230927 | 180500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20230927 | 180400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20230927 | 180300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20230927 | 180200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20230927 | 180100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20230927 | 180000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20230927 | 175900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20230927 | 175800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20230927 | 175700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20230927 | 175600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20230927 | 175500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20230927 | 175400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20230927 | 175300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20230927 | 175200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20230927 | 175100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20230927 | 175000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20230927 | 174900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20230927 | 174800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20230927 | 174700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20230927 | 174600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20230927 | 174500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20230927 | 174400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20230927 | 174300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20230927 | 174200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20230927 | 174100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 63 | 20230927 | 174000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20230927 | 173900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20230927 | 173800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20230927 | 173700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20230927 | 173600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20230927 | 173500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20230927 | 173400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20230927 | 173300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20230927 | 173200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20230927 | 173100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20230927 | 173000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20230927 | 172900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20230927 | 172800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20230927 | 172700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20230927 | 172600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20230927 | 172500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20230927 | 172400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20230927 | 172300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20230927 | 172200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20230927 | 172100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20230927 | 172000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20230927 | 171900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20230927 | 171800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20230927 | 171700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20230927 | 171600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20230927 | 171500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20230927 | 171400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20230927 | 171300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20230927 | 171200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20230927 | 171100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 93 | 20230927 | 171000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20230927 | 170900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20230927 | 170800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20230927 | 170700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20230927 | 170600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20230927 | 170500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20230927 | 170400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20230927 | 170300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20230927 | 170200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20230927 | 170100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20230927 | 170000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20230927 | 165900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20230927 | 165800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20230927 | 165700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20230927 | 165600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20230927 | 165500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20230927 | 165400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20230927 | 165300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20230927 | 165200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20230927 | 165100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20230927 | 165000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20230927 | 164900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20230927 | 164800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20230927 | 164700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20230927 | 164600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20230927 | 164500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20230927 | 164400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20230927 | 164300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20230927 | 164200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20230927 | 164100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 123 | 20230927 | 164000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20230927 | 163900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20230927 | 163800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20230927 | 163700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20230927 | 163600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20230927 | 163500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20230927 | 163400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20230927 | 163300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20230927 | 163200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20230927 | 163100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20230927 | 163000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20230927 | 162900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20230927 | 162800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20230927 | 162700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20230927 | 162600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20230927 | 162500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20230927 | 162400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20230927 | 162300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20230927 | 162200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20230927 | 162100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20230927 | 162000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20230927 | 161900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20230927 | 161800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20230927 | 161700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20230927 | 161600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20230927 | 161500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20230927 | 161400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20230927 | 161300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20230927 | 161200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20230927 | 161100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 153 | 20230927 | 161000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20230927 | 160900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20230927 | 160800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20230927 | 160700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20230927 | 160600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20230927 | 160500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20230927 | 160400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20230927 | 160300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20230927 | 160200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20230927 | 160100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20230927 | 160000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20230927 | 155900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20230927 | 155800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20230927 | 155700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20230927 | 155600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20230927 | 155500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20230927 | 155400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20230927 | 155300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20230927 | 155200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20230927 | 155100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20230927 | 155000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20230927 | 154900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20230927 | 154800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20230927 | 154700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20230927 | 154600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20230927 | 154500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20230927 | 154400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20230927 | 154300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20230927 | 154200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20230927 | 154100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 183 | 20230927 | 154000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20230927 | 153900 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20230927 | 153800 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20230927 | 153700 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20230927 | 153600 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20230927 | 153500 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20230927 | 153400 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20230927 | 153300 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20230927 | 153200 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20230927 | 153100 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20230927 | 153000 | 1172112990 | 5730 | 5730 | 5730 | 5730 | 2946 |
| 194 | 20230927 | 152900 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230927 | 152800 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230927 | 152700 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230927 | 152600 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230927 | 152500 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230927 | 152400 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230927 | 152300 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230927 | 152200 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230927 | 152100 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230927 | 152000 | 1155232410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230927 | 151900 | 1155232410 | 5640 | 5610 | 5640 | 5610 | 26 |
| 205 | 20230927 | 151800 | 1155085920 | 5650 | 5600 | 5650 | 5600 | 346 |
| 206 | 20230927 | 151700 | 1153131870 | 5650 | 5640 | 5650 | 5600 | 195 |
| 207 | 20230927 | 151600 | 1152036100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20230927 | 151500 | 1152036100 | 5630 | 5630 | 5630 | 5630 | 15 |
| 209 | 20230927 | 151400 | 1151951650 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20230927 | 151300 | 1151951650 | 5650 | 5650 | 5670 | 5650 | 11 |
| 211 | 20230927 | 151200 | 1151889480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20230927 | 151100 | 1151889480 | 5670 | 5670 | 5670 | 5670 | 28 |
| 213 | 20230927 | 151000 | 1151730720 | 5670 | 5650 | 5670 | 5650 | 200 |
| 214 | 20230927 | 150900 | 1150597670 | 5600 | 5620 | 5660 | 5600 | 228 |
| 215 | 20230927 | 150800 | 1149320770 | 5600 | 5600 | 5600 | 5600 | 205 |
| 216 | 20230927 | 150700 | 1148172770 | 5600 | 5600 | 5600 | 5600 | 178 |
| 217 | 20230927 | 150600 | 1147175970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20230927 | 150500 | 1147175970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20230927 | 150400 | 1147175970 | 5600 | 5600 | 5600 | 5600 | 357 |
| 220 | 20230927 | 150300 | 1145176770 | 5600 | 5600 | 5600 | 5600 | 2 |
| 221 | 20230927 | 150200 | 1145165570 | 5600 | 5550 | 5600 | 5550 | 187 |
| 222 | 20230927 | 150100 | 1144124110 | 5550 | 5600 | 5600 | 5540 | 864 |
| 223 | 20230927 | 150000 | 1139325500 | 5610 | 5610 | 5610 | 5610 | 220 |
| 224 | 20230927 | 145900 | 1138091300 | 5620 | 5620 | 5620 | 5620 | 240 |
| 225 | 20230927 | 145800 | 1136742500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20230927 | 145700 | 1136742500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20230927 | 145600 | 1136742500 | 5620 | 5620 | 5620 | 5620 | 1 |
| 228 | 20230927 | 145500 | 1136736880 | 5590 | 5630 | 5640 | 5590 | 17 |
| 229 | 20230927 | 145400 | 1136641370 | 5590 | 5590 | 5590 | 5590 | 1 |
| 230 | 20230927 | 145300 | 1136635780 | 5670 | 5640 | 5670 | 5640 | 126 |
| 231 | 20230927 | 145200 | 1135925110 | 5640 | 5640 | 5640 | 5640 | 1 |
| 232 | 20230927 | 145100 | 1135919470 | 5690 | 5630 | 5690 | 5630 | 220 |
| 233 | 20230927 | 145000 | 1134671620 | 5590 | 5640 | 5640 | 5590 | 41 |
| 234 | 20230927 | 144900 | 1134441680 | 5640 | 5640 | 5640 | 5640 | 22 |
| 235 | 20230927 | 144800 | 1134317600 | 5640 | 5600 | 5640 | 5600 | 123 |
| 236 | 20230927 | 144700 | 1133625360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20230927 | 144600 | 1133625360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20230927 | 144500 | 1133625360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20230927 | 144400 | 1133625360 | 5610 | 5620 | 5620 | 5610 | 11 |
| 240 | 20230927 | 144300 | 1133563640 | 5600 | 5600 | 5600 | 5600 | 36 |
| 241 | 20230927 | 144200 | 1133362040 | 5630 | 5630 | 5630 | 5630 | 30 |
| 242 | 20230927 | 144100 | 1133193140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 243 | 20230927 | 144000 | 1133193140 | 5640 | 5640 | 5640 | 5640 | 60 |
| 244 | 20230927 | 143900 | 1132854740 | 5640 | 5600 | 5640 | 5600 | 19 |
| 245 | 20230927 | 143800 | 1132747980 | 5570 | 5580 | 5580 | 5570 | 253 |
| 246 | 20230927 | 143700 | 1131338590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 247 | 20230927 | 143600 | 1131338590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 248 | 20230927 | 143500 | 1131338590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20230927 | 143400 | 1131338590 | 5620 | 5620 | 5620 | 5620 | 2 |
| 250 | 20230927 | 143300 | 1131327350 | 5570 | 5580 | 5580 | 5570 | 102 |
| 251 | 20230927 | 143200 | 1130759110 | 5580 | 5630 | 5630 | 5580 | 54 |
| 252 | 20230927 | 143100 | 1130455140 | 5640 | 5630 | 5640 | 5630 | 124 |
| 253 | 20230927 | 143000 | 1129757010 | 5630 | 5610 | 5640 | 5580 | 292 |
| 254 | 20230927 | 142900 | 1128121070 | 5610 | 5610 | 5610 | 5610 | 4 |
| 255 | 20230927 | 142800 | 1128098630 | 5570 | 5570 | 5570 | 5570 | 1 |
| 256 | 20230927 | 142700 | 1128093060 | 5610 | 5610 | 5610 | 5610 | 100 |
| 257 | 20230927 | 142600 | 1127532060 | 5610 | 5610 | 5610 | 5610 | 1 |
| 258 | 20230927 | 142500 | 1127526450 | 5570 | 5580 | 5580 | 5570 | 300 |
| 259 | 20230927 | 142400 | 1125852960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 260 | 20230927 | 142300 | 1125852960 | 5580 | 5580 | 5580 | 5580 | 109 |
| 261 | 20230927 | 142200 | 1125244740 | 5600 | 5590 | 5610 | 5590 | 520 |
| 262 | 20230927 | 142100 | 1122335190 | 5570 | 5590 | 5590 | 5570 | 49 |
| 263 | 20230927 | 142000 | 1122061900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 264 | 20230927 | 141900 | 1122061900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 265 | 20230927 | 141800 | 1122061900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 266 | 20230927 | 141700 | 1122061900 | 5590 | 5580 | 5590 | 5580 | 414 |
| 267 | 20230927 | 141600 | 1119747700 | 5570 | 5570 | 5570 | 5570 | 0 |
| 268 | 20230927 | 141500 | 1119747700 | 5570 | 5570 | 5570 | 5570 | 0 |
| 269 | 20230927 | 141400 | 1119747700 | 5570 | 5570 | 5570 | 5570 | 93 |
| 270 | 20230927 | 141300 | 1119229690 | 5590 | 5590 | 5590 | 5590 | 98 |
| 271 | 20230927 | 141200 | 1118681870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 272 | 20230927 | 141100 | 1118681870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 273 | 20230927 | 141000 | 1118681870 | 5590 | 5590 | 5590 | 5590 | 12 |
| 274 | 20230927 | 140900 | 1118614790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 275 | 20230927 | 140800 | 1118614790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 276 | 20230927 | 140700 | 1118614790 | 5570 | 5560 | 5570 | 5560 | 1776 |
| 277 | 20230927 | 140600 | 1108729020 | 5550 | 5550 | 5550 | 5550 | 492 |
| 278 | 20230927 | 140500 | 1105998420 | 5540 | 5540 | 5540 | 5540 | 0 |
| 279 | 20230927 | 140400 | 1105998420 | 5540 | 5540 | 5540 | 5540 | 0 |
| 280 | 20230927 | 140300 | 1105998420 | 5540 | 5540 | 5540 | 5540 | 10 |
| 281 | 20230927 | 140200 | 1105943020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 282 | 20230927 | 140100 | 1105943020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 283 | 20230927 | 140000 | 1105943020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 284 | 20230927 | 135900 | 1105943020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 285 | 20230927 | 135800 | 1105943020 | 5540 | 5540 | 5540 | 5540 | 1 |
| 286 | 20230927 | 135700 | 1105937480 | 5540 | 5540 | 5540 | 5540 | 1 |
| 287 | 20230927 | 135600 | 1105931940 | 5540 | 5540 | 5540 | 5540 | 30 |
| 288 | 20230927 | 135500 | 1105765740 | 5540 | 5540 | 5540 | 5540 | 8 |
| 289 | 20230927 | 135400 | 1105721420 | 5540 | 5540 | 5540 | 5540 | 22 |
| 290 | 20230927 | 135300 | 1105599540 | 5540 | 5540 | 5540 | 5540 | 23 |
| 291 | 20230927 | 135200 | 1105472120 | 5540 | 5540 | 5540 | 5540 | 5 |
| 292 | 20230927 | 135100 | 1105444420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 293 | 20230927 | 135000 | 1105444420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 294 | 20230927 | 134900 | 1105444420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 295 | 20230927 | 134800 | 1105444420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 296 | 20230927 | 134700 | 1105444420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 297 | 20230927 | 134600 | 1105444420 | 5530 | 5530 | 5530 | 5530 | 279 |
| 298 | 20230927 | 134500 | 1103901550 | 5520 | 5520 | 5520 | 5510 | 467 |
| 299 | 20230927 | 134400 | 1101323820 | 5480 | 5480 | 5480 | 5480 | 11 |
| 300 | 20230927 | 134300 | 1101263540 | 5480 | 5500 | 5510 | 5480 | 209 |
| 301 | 20230927 | 134200 | 1100117580 | 5510 | 5510 | 5510 | 5510 | 109 |
| 302 | 20230927 | 134100 | 1099516990 | 5510 | 5510 | 5510 | 5510 | 0 |
| 303 | 20230927 | 134000 | 1099516990 | 5510 | 5520 | 5520 | 5510 | 23 |
| 304 | 20230927 | 133900 | 1099390040 | 5520 | 5520 | 5520 | 5520 | 31 |
| 305 | 20230927 | 133800 | 1099218920 | 5510 | 5510 | 5510 | 5510 | 0 |
| 306 | 20230927 | 133700 | 1099218920 | 5510 | 5510 | 5510 | 5510 | 17 |
| 307 | 20230927 | 133600 | 1099125250 | 5510 | 5510 | 5510 | 5500 | 65 |
| 308 | 20230927 | 133500 | 1098767520 | 5510 | 5500 | 5510 | 5500 | 11 |
| 309 | 20230927 | 133400 | 1098707000 | 5500 | 5500 | 5500 | 5500 | 22 |
| 310 | 20230927 | 133300 | 1098586000 | 5500 | 5480 | 5500 | 5480 | 906 |
| 311 | 20230927 | 133200 | 1093612180 | 5480 | 5490 | 5490 | 5480 | 23 |
| 312 | 20230927 | 133100 | 1093485920 | 5490 | 5490 | 5490 | 5490 | 22 |
| 313 | 20230927 | 133000 | 1093365140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 314 | 20230927 | 132900 | 1093365140 | 5490 | 5490 | 5490 | 5490 | 5 |
| 315 | 20230927 | 132800 | 1093337690 | 5490 | 5490 | 5490 | 5490 | 22 |
| 316 | 20230927 | 132700 | 1093216910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 317 | 20230927 | 132600 | 1093216910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 318 | 20230927 | 132500 | 1093216910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 319 | 20230927 | 132400 | 1093216910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 320 | 20230927 | 132300 | 1093216910 | 5490 | 5490 | 5490 | 5490 | 5 |
| 321 | 20230927 | 132200 | 1093189460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 322 | 20230927 | 132100 | 1093189460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 323 | 20230927 | 132000 | 1093189460 | 5480 | 5480 | 5480 | 5480 | 367 |
| 324 | 20230927 | 131900 | 1091178300 | 5450 | 5450 | 5450 | 5450 | 292 |
| 325 | 20230927 | 131800 | 1089586900 | 5450 | 5450 | 5450 | 5450 | 0 |
| 326 | 20230927 | 131700 | 1089586900 | 5450 | 5450 | 5450 | 5450 | 0 |
| 327 | 20230927 | 131600 | 1089586900 | 5450 | 5450 | 5450 | 5450 | 0 |
| 328 | 20230927 | 131500 | 1089586900 | 5450 | 5450 | 5450 | 5450 | 0 |
| 329 | 20230927 | 131400 | 1089586900 | 5450 | 5450 | 5450 | 5450 | 0 |
| 330 | 20230927 | 131300 | 1089586900 | 5450 | 5470 | 5470 | 5440 | 803 |
| 331 | 20230927 | 131200 | 1085205030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 332 | 20230927 | 131100 | 1085205030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 333 | 20230927 | 131000 | 1085205030 | 5470 | 5470 | 5500 | 5470 | 10 |
| 334 | 20230927 | 130900 | 1085150300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 335 | 20230927 | 130800 | 1085150300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 336 | 20230927 | 130700 | 1085150300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 337 | 20230927 | 130600 | 1085150300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 338 | 20230927 | 130500 | 1085150300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 339 | 20230927 | 130400 | 1085150300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 340 | 20230927 | 130300 | 1085150300 | 5470 | 5500 | 5500 | 5470 | 15 |
| 341 | 20230927 | 130200 | 1085068220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 342 | 20230927 | 130100 | 1085068220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 343 | 20230927 | 130000 | 1085068220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 344 | 20230927 | 125900 | 1085068220 | 5500 | 5460 | 5500 | 5460 | 242 |
| 345 | 20230927 | 125800 | 1083742580 | 5480 | 5480 | 5480 | 5480 | 552 |
| 346 | 20230927 | 125700 | 1080717620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 347 | 20230927 | 125600 | 1080717620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 348 | 20230927 | 125500 | 1080717620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 349 | 20230927 | 125400 | 1080717620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 350 | 20230927 | 125300 | 1080717620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 351 | 20230927 | 125200 | 1080717620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 352 | 20230927 | 125100 | 1080717620 | 5490 | 5470 | 5490 | 5440 | 587 |
| 353 | 20230927 | 125000 | 1077514750 | 5470 | 5470 | 5470 | 5470 | 0 |
| 354 | 20230927 | 124900 | 1077514750 | 5470 | 5490 | 5490 | 5470 | 400 |
| 355 | 20230927 | 124800 | 1075320930 | 5490 | 5490 | 5490 | 5490 | 0 |
| 356 | 20230927 | 124700 | 1075320930 | 5490 | 5490 | 5490 | 5490 | 1 |
| 357 | 20230927 | 124600 | 1075315440 | 5490 | 5490 | 5490 | 5490 | 0 |
| 358 | 20230927 | 124500 | 1075315440 | 5490 | 5490 | 5490 | 5490 | 2 |
| 359 | 20230927 | 124400 | 1075304460 | 5480 | 5480 | 5480 | 5480 | 144 |
| 360 | 20230927 | 124300 | 1074515340 | 5520 | 5500 | 5520 | 5500 | 586 |
| 361 | 20230927 | 124200 | 1071287960 | 5470 | 5470 | 5470 | 5470 | 84 |
| 362 | 20230927 | 124100 | 1070828480 | 5450 | 5450 | 5450 | 5450 | 50 |
| 363 | 20230927 | 124000 | 1070555980 | 5450 | 5450 | 5450 | 5450 | 100 |
| 364 | 20230927 | 123900 | 1070010980 | 5440 | 5440 | 5440 | 5440 | 0 |
| 365 | 20230927 | 123800 | 1070010980 | 5440 | 5440 | 5440 | 5440 | 0 |
| 366 | 20230927 | 123700 | 1070010980 | 5440 | 5460 | 5460 | 5440 | 250 |
| 367 | 20230927 | 123600 | 1068650840 | 5460 | 5470 | 5470 | 5460 | 89 |
| 368 | 20230927 | 123500 | 1068164250 | 5480 | 5480 | 5480 | 5480 | 1 |
| 369 | 20230927 | 123400 | 1068158770 | 5460 | 5460 | 5460 | 5460 | 0 |
| 370 | 20230927 | 123300 | 1068158770 | 5460 | 5510 | 5510 | 5450 | 1775 |
| 371 | 20230927 | 123200 | 1058441370 | 5530 | 5530 | 5530 | 5530 | 126 |
| 372 | 20230927 | 123100 | 1057744590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 373 | 20230927 | 123000 | 1057744590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 374 | 20230927 | 122900 | 1057744590 | 5510 | 5510 | 5510 | 5510 | 1 |
| 375 | 20230927 | 122800 | 1057739080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 376 | 20230927 | 122700 | 1057739080 | 5510 | 5510 | 5510 | 5510 | 5 |
| 377 | 20230927 | 122600 | 1057711530 | 5510 | 5510 | 5510 | 5510 | 0 |
| 378 | 20230927 | 122500 | 1057711530 | 5510 | 5510 | 5510 | 5510 | 2 |
| 379 | 20230927 | 122400 | 1057700510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 380 | 20230927 | 122300 | 1057700510 | 5540 | 5540 | 5540 | 5540 | 10 |
| 381 | 20230927 | 122200 | 1057645110 | 5540 | 5540 | 5540 | 5540 | 10 |
| 382 | 20230927 | 122100 | 1057589710 | 5550 | 5530 | 5560 | 5530 | 420 |
| 383 | 20230927 | 122000 | 1055260910 | 5490 | 5490 | 5490 | 5490 | 40 |
| 384 | 20230927 | 121900 | 1055041310 | 5490 | 5530 | 5530 | 5490 | 19 |
| 385 | 20230927 | 121800 | 1054936600 | 5530 | 5460 | 5530 | 5460 | 1181 |
| 386 | 20230927 | 121700 | 1048473870 | 5460 | 5490 | 5490 | 5460 | 111 |
| 387 | 20230927 | 121600 | 1047867270 | 5450 | 5470 | 5470 | 5450 | 3611 |
| 388 | 20230927 | 121500 | 1028151580 | 5470 | 5480 | 5480 | 5470 | 222 |
| 389 | 20230927 | 121400 | 1026937050 | 5470 | 5480 | 5480 | 5470 | 102 |
| 390 | 20230927 | 121300 | 1026378260 | 5480 | 5500 | 5500 | 5480 | 137 |
| 391 | 20230927 | 121200 | 1025624900 | 5470 | 5500 | 5500 | 5470 | 380 |
| 392 | 20230927 | 121100 | 1023541800 | 5500 | 5520 | 5520 | 5500 | 352 |
| 393 | 20230927 | 121000 | 1021603160 | 5510 | 5510 | 5510 | 5510 | 0 |
| 394 | 20230927 | 120900 | 1021603160 | 5510 | 5510 | 5510 | 5510 | 1 |
| 395 | 20230927 | 120800 | 1021597650 | 5530 | 5530 | 5530 | 5530 | 0 |
| 396 | 20230927 | 120700 | 1021597650 | 5530 | 5530 | 5530 | 5530 | 0 |
| 397 | 20230927 | 120600 | 1021597650 | 5530 | 5530 | 5530 | 5530 | 341 |
| 398 | 20230927 | 120500 | 1019711920 | 5500 | 5520 | 5570 | 5470 | 1300 |
| 399 | 20230927 | 120400 | 1012563280 | 5520 | 5520 | 5530 | 5520 | 502 |
| 400 | 20230927 | 120300 | 1009792080 | 5520 | 5550 | 5590 | 5520 | 799 |
| 401 | 20230927 | 120200 | 1005363030 | 5550 | 5550 | 5550 | 5550 | 20 |
| 402 | 20230927 | 120100 | 1005252030 | 5550 | 5550 | 5550 | 5550 | 7 |
| 403 | 20230927 | 120000 | 1005213180 | 5500 | 5600 | 5600 | 5500 | 475 |
| 404 | 20230927 | 115900 | 1002582110 | 5600 | 5610 | 5610 | 5600 | 11 |
| 405 | 20230927 | 115800 | 1002520480 | 5610 | 5630 | 5630 | 5610 | 64 |
| 406 | 20230927 | 115700 | 1002160960 | 5630 | 5630 | 5630 | 5630 | 5 |
| 407 | 20230927 | 115600 | 1002132810 | 5630 | 5650 | 5650 | 5630 | 37 |
| 408 | 20230927 | 115500 | 1001924210 | 5650 | 5690 | 5690 | 5650 | 338 |
| 409 | 20230927 | 115400 | 1000010610 | 5690 | 5720 | 5720 | 5690 | 84 |
| 410 | 20230927 | 115300 | 999530730 | 5690 | 5730 | 5730 | 5690 | 123 |
| 411 | 20230927 | 115200 | 998828600 | 5730 | 5700 | 5730 | 5700 | 521 |
| 412 | 20230927 | 115100 | 995846280 | 5720 | 5710 | 5720 | 5700 | 151 |
| 413 | 20230927 | 115000 | 994983900 | 5720 | 5670 | 5720 | 5670 | 977 |
| 414 | 20230927 | 114900 | 989409600 | 5670 | 5680 | 5680 | 5670 | 302 |
| 415 | 20230927 | 114800 | 987697160 | 5690 | 5690 | 5690 | 5690 | 51 |
| 416 | 20230927 | 114700 | 987406970 | 5690 | 5690 | 5700 | 5660 | 1742 |
| 417 | 20230927 | 114600 | 977523300 | 5710 | 5680 | 5720 | 5680 | 652 |
| 418 | 20230927 | 114500 | 973814280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 419 | 20230927 | 114400 | 973814280 | 5690 | 5650 | 5720 | 5650 | 504 |
| 420 | 20230927 | 114300 | 970948120 | 5650 | 5650 | 5650 | 5650 | 332 |
| 421 | 20230927 | 114200 | 969072320 | 5650 | 5640 | 5650 | 5640 | 279 |
| 422 | 20230927 | 114100 | 967496490 | 5630 | 5630 | 5630 | 5630 | 0 |
| 423 | 20230927 | 114000 | 967496490 | 5630 | 5630 | 5630 | 5630 | 405 |
| 424 | 20230927 | 113900 | 965216340 | 5630 | 5630 | 5630 | 5630 | 2 |
| 425 | 20230927 | 113800 | 965205080 | 5620 | 5630 | 5630 | 5620 | 105 |
| 426 | 20230927 | 113700 | 964613980 | 5630 | 5610 | 5630 | 5610 | 178 |
| 427 | 20230927 | 113600 | 963612420 | 5610 | 5630 | 5630 | 5610 | 13 |
| 428 | 20230927 | 113500 | 963539310 | 5610 | 5610 | 5610 | 5610 | 1 |
| 429 | 20230927 | 113400 | 963533700 | 5630 | 5630 | 5630 | 5630 | 1 |
| 430 | 20230927 | 113300 | 963528070 | 5630 | 5640 | 5640 | 5610 | 135 |
| 431 | 20230927 | 113200 | 962770200 | 5630 | 5630 | 5630 | 5590 | 2266 |
| 432 | 20230927 | 113100 | 950061060 | 5620 | 5620 | 5630 | 5620 | 329 |
| 433 | 20230927 | 113000 | 948212050 | 5630 | 5630 | 5630 | 5630 | 17 |
| 434 | 20230927 | 112900 | 948116340 | 5610 | 5660 | 5660 | 5610 | 522 |
| 435 | 20230927 | 112800 | 945187870 | 5610 | 5620 | 5620 | 5610 | 203 |
| 436 | 20230927 | 112700 | 944048820 | 5620 | 5600 | 5640 | 5600 | 120 |
| 437 | 20230927 | 112600 | 943375010 | 5600 | 5590 | 5600 | 5590 | 400 |
| 438 | 20230927 | 112500 | 941138010 | 5590 | 5590 | 5590 | 5580 | 945 |
| 439 | 20230927 | 112400 | 935856150 | 5590 | 5640 | 5640 | 5590 | 2062 |
| 440 | 20230927 | 112300 | 924264440 | 5640 | 5660 | 5660 | 5640 | 366 |
| 441 | 20230927 | 112200 | 922193020 | 5660 | 5650 | 5660 | 5650 | 207 |
| 442 | 20230927 | 112100 | 921021470 | 5640 | 5650 | 5650 | 5640 | 228 |
| 443 | 20230927 | 112000 | 919734230 | 5650 | 5610 | 5650 | 5610 | 258 |
| 444 | 20230927 | 111900 | 918284880 | 5570 | 5670 | 5670 | 5570 | 1693 |
| 445 | 20230927 | 111800 | 908729860 | 5680 | 5690 | 5700 | 5680 | 243 |
| 446 | 20230927 | 111700 | 907349500 | 5700 | 5700 | 5700 | 5690 | 326 |
| 447 | 20230927 | 111600 | 905493120 | 5700 | 5670 | 5710 | 5670 | 560 |
| 448 | 20230927 | 111500 | 902311650 | 5680 | 5700 | 5700 | 5680 | 604 |
| 449 | 20230927 | 111400 | 898876120 | 5710 | 5680 | 5720 | 5670 | 1575 |
| 450 | 20230927 | 111300 | 889889600 | 5690 | 5660 | 5700 | 5660 | 387 |
| 451 | 20230927 | 111200 | 887697390 | 5660 | 5660 | 5670 | 5660 | 851 |
| 452 | 20230927 | 111100 | 882880630 | 5660 | 5610 | 5660 | 5600 | 635 |
| 453 | 20230927 | 111000 | 879301630 | 5570 | 5660 | 5700 | 5530 | 6928 |
| 454 | 20230927 | 110900 | 840503840 | 5660 | 5700 | 5700 | 5650 | 617 |
| 455 | 20230927 | 110800 | 836987970 | 5700 | 5710 | 5710 | 5660 | 1521 |
| 456 | 20230927 | 110700 | 828335530 | 5710 | 5710 | 5750 | 5630 | 2638 |
| 457 | 20230927 | 110600 | 813336430 | 5710 | 5640 | 5790 | 5630 | 2278 |
| 458 | 20230927 | 110500 | 800377160 | 5630 | 5800 | 5800 | 5590 | 7524 |
| 459 | 20230927 | 110400 | 757502170 | 5800 | 5710 | 5800 | 5710 | 11556 |
| 460 | 20230927 | 110300 | 690763170 | 5740 | 5680 | 5780 | 5650 | 6518 |
| 461 | 20230927 | 110200 | 653468460 | 5680 | 5620 | 5680 | 5620 | 2039 |
| 462 | 20230927 | 110100 | 641939550 | 5620 | 5640 | 5640 | 5590 | 989 |
| 463 | 20230927 | 110000 | 636391410 | 5640 | 5590 | 5640 | 5590 | 681 |
| 464 | 20230927 | 105900 | 632556130 | 5580 | 5570 | 5590 | 5540 | 2247 |
| 465 | 20230927 | 105800 | 620011270 | 5580 | 5680 | 5680 | 5520 | 6648 |
| 466 | 20230927 | 105700 | 582530510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 467 | 20230927 | 105600 | 582530510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 468 | 20230927 | 105500 | 582530510 | 5600 | 5580 | 5600 | 5500 | 1097 |
| 469 | 20230927 | 105400 | 576397580 | 5500 | 5590 | 5590 | 5460 | 1367 |
| 470 | 20230927 | 105300 | 568800650 | 5580 | 5550 | 5580 | 5550 | 2181 |
| 471 | 20230927 | 105200 | 556642220 | 5560 | 5530 | 5570 | 5530 | 700 |
| 472 | 20230927 | 105100 | 552755480 | 5530 | 5510 | 5560 | 5490 | 371 |
| 473 | 20230927 | 105000 | 550716000 | 5560 | 5560 | 5560 | 5560 | 178 |
| 474 | 20230927 | 104900 | 549726320 | 5570 | 5570 | 5570 | 5500 | 863 |
| 475 | 20230927 | 104800 | 544940540 | 5550 | 5510 | 5550 | 5490 | 237 |
| 476 | 20230927 | 104700 | 543633240 | 5510 | 5560 | 5570 | 5510 | 727 |
| 477 | 20230927 | 104600 | 539608250 | 5570 | 5530 | 5570 | 5530 | 244 |
| 478 | 20230927 | 104500 | 538252440 | 5510 | 5510 | 5530 | 5510 | 387 |
| 479 | 20230927 | 104400 | 536116110 | 5510 | 5510 | 5510 | 5510 | 1 |
| 480 | 20230927 | 104300 | 536110600 | 5500 | 5450 | 5500 | 5450 | 4021 |
| 481 | 20230927 | 104200 | 514054770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 482 | 20230927 | 104100 | 514054770 | 5450 | 5450 | 5450 | 5450 | 294 |
| 483 | 20230927 | 104000 | 512452470 | 5450 | 5450 | 5450 | 5450 | 5 |
| 484 | 20230927 | 103900 | 512425220 | 5450 | 5450 | 5450 | 5450 | 5 |
| 485 | 20230927 | 103800 | 512397970 | 5450 | 5440 | 5450 | 5440 | 105 |
| 486 | 20230927 | 103700 | 511826720 | 5450 | 5450 | 5450 | 5450 | 10 |
| 487 | 20230927 | 103600 | 511772220 | 5440 | 5440 | 5440 | 5440 | 8 |
| 488 | 20230927 | 103500 | 511728700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 489 | 20230927 | 103400 | 511728700 | 5470 | 5470 | 5470 | 5470 | 1 |
| 490 | 20230927 | 103300 | 511723230 | 5430 | 5430 | 5430 | 5430 | 0 |
| 491 | 20230927 | 103200 | 511723230 | 5430 | 5430 | 5430 | 5430 | 1092 |
| 492 | 20230927 | 103100 | 505793670 | 5430 | 5440 | 5440 | 5430 | 271 |
| 493 | 20230927 | 103000 | 504322080 | 5450 | 5470 | 5470 | 5450 | 32 |
| 494 | 20230927 | 102900 | 504147300 | 5440 | 5410 | 5440 | 5400 | 2084 |
| 495 | 20230927 | 102800 | 492868240 | 5430 | 5410 | 5430 | 5400 | 401 |
| 496 | 20230927 | 102700 | 490696330 | 5420 | 5400 | 5420 | 5390 | 1302 |
| 497 | 20230927 | 102600 | 483663040 | 5400 | 5400 | 5400 | 5400 | 247 |
| 498 | 20230927 | 102500 | 482329240 | 5400 | 5370 | 5400 | 5370 | 1002 |
| 499 | 20230927 | 102400 | 476948470 | 5360 | 5360 | 5360 | 5360 | 0 |
| 500 | 20230927 | 102300 | 476948470 | 5360 | 5360 | 5360 | 5360 | 0 |
| 501 | 20230927 | 102200 | 476948470 | 5360 | 5360 | 5360 | 5360 | 66 |
| 502 | 20230927 | 102100 | 476594710 | 5360 | 5360 | 5360 | 5360 | 500 |
| 503 | 20230927 | 102000 | 473914710 | 5380 | 5380 | 5380 | 5380 | 10 |
| 504 | 20230927 | 101900 | 473860910 | 5390 | 5390 | 5390 | 5390 | 0 |
| 505 | 20230927 | 101800 | 473860910 | 5390 | 5390 | 5390 | 5390 | 0 |
| 506 | 20230927 | 101700 | 473860910 | 5390 | 5390 | 5390 | 5390 | 1 |
| 507 | 20230927 | 101600 | 473855520 | 5380 | 5390 | 5390 | 5380 | 491 |
| 508 | 20230927 | 101500 | 471213110 | 5390 | 5380 | 5390 | 5380 | 1478 |
| 509 | 20230927 | 101400 | 463253410 | 5380 | 5340 | 5380 | 5340 | 741 |
| 510 | 20230927 | 101300 | 459294270 | 5350 | 5360 | 5360 | 5350 | 24 |
| 511 | 20230927 | 101200 | 459165770 | 5380 | 5380 | 5380 | 5380 | 1 |
| 512 | 20230927 | 101100 | 459160390 | 5360 | 5360 | 5360 | 5360 | 298 |
| 513 | 20230927 | 101000 | 457563110 | 5360 | 5360 | 5360 | 5360 | 1 |
| 514 | 20230927 | 100900 | 457557750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 515 | 20230927 | 100800 | 457557750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 516 | 20230927 | 100700 | 457557750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 517 | 20230927 | 100600 | 457557750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 518 | 20230927 | 100500 | 457557750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 519 | 20230927 | 100400 | 457557750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 520 | 20230927 | 100300 | 457557750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 521 | 20230927 | 100200 | 457557750 | 5320 | 5320 | 5320 | 5320 | 3 |
| 522 | 20230927 | 100100 | 457541790 | 5320 | 5320 | 5320 | 5320 | 15 |
| 523 | 20230927 | 100000 | 457461990 | 5330 | 5330 | 5330 | 5330 | 0 |
| 524 | 20230927 | 095900 | 457461990 | 5330 | 5350 | 5360 | 5330 | 493 |
| 525 | 20230927 | 095800 | 454834230 | 5300 | 5340 | 5340 | 5300 | 55 |
| 526 | 20230927 | 095700 | 454542100 | 5340 | 5340 | 5340 | 5340 | 0 |
| 527 | 20230927 | 095600 | 454542100 | 5340 | 5340 | 5340 | 5340 | 0 |
| 528 | 20230927 | 095500 | 454542100 | 5340 | 5340 | 5340 | 5340 | 209 |
| 529 | 20230927 | 095400 | 453426040 | 5330 | 5330 | 5330 | 5330 | 20 |
| 530 | 20230927 | 095300 | 453319440 | 5340 | 5340 | 5340 | 5340 | 11 |
| 531 | 20230927 | 095200 | 453260700 | 5340 | 5340 | 5340 | 5340 | 0 |
| 532 | 20230927 | 095100 | 453260700 | 5340 | 5340 | 5340 | 5340 | 100 |
| 533 | 20230927 | 095000 | 452726700 | 5330 | 5330 | 5330 | 5330 | 143 |
| 534 | 20230927 | 094900 | 451964510 | 5330 | 5340 | 5340 | 5330 | 101 |
| 535 | 20230927 | 094800 | 451426170 | 5340 | 5340 | 5340 | 5340 | 430 |
| 536 | 20230927 | 094700 | 449129970 | 5370 | 5370 | 5370 | 5370 | 10 |
| 537 | 20230927 | 094600 | 449076270 | 5350 | 5350 | 5350 | 5350 | 0 |
| 538 | 20230927 | 094500 | 449076270 | 5350 | 5350 | 5350 | 5350 | 13 |
| 539 | 20230927 | 094400 | 449006720 | 5360 | 5360 | 5360 | 5360 | 3 |
| 540 | 20230927 | 094300 | 448990640 | 5380 | 5380 | 5380 | 5380 | 132 |
| 541 | 20230927 | 094200 | 448280480 | 5340 | 5340 | 5340 | 5340 | 0 |
| 542 | 20230927 | 094100 | 448280480 | 5340 | 5340 | 5340 | 5340 | 159 |
| 543 | 20230927 | 094000 | 447431420 | 5340 | 5340 | 5340 | 5300 | 368 |
| 544 | 20230927 | 093900 | 445467170 | 5390 | 5390 | 5390 | 5340 | 30 |
| 545 | 20230927 | 093800 | 445306850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 546 | 20230927 | 093700 | 445306850 | 5370 | 5370 | 5370 | 5340 | 121 |
| 547 | 20230927 | 093600 | 444657610 | 5370 | 5370 | 5370 | 5370 | 24 |
| 548 | 20230927 | 093500 | 444528730 | 5370 | 5340 | 5370 | 5340 | 136 |
| 549 | 20230927 | 093400 | 443799260 | 5330 | 5330 | 5330 | 5330 | 0 |
| 550 | 20230927 | 093300 | 443799260 | 5330 | 5370 | 5370 | 5330 | 58 |
| 551 | 20230927 | 093200 | 443488810 | 5330 | 5330 | 5330 | 5330 | 0 |
| 552 | 20230927 | 093100 | 443488810 | 5330 | 5330 | 5330 | 5330 | 0 |
| 553 | 20230927 | 093000 | 443488810 | 5330 | 5330 | 5330 | 5330 | 0 |
| 554 | 20230927 | 092900 | 443488810 | 5330 | 5380 | 5380 | 5330 | 58 |
| 555 | 20230927 | 092800 | 443178170 | 5390 | 5340 | 5390 | 5290 | 1363 |
| 556 | 20230927 | 092700 | 435931690 | 5330 | 5360 | 5360 | 5330 | 393 |
| 557 | 20230927 | 092600 | 433830970 | 5390 | 5340 | 5390 | 5340 | 987 |
| 558 | 20230927 | 092500 | 428552590 | 5330 | 5360 | 5360 | 5330 | 252 |
| 559 | 20230927 | 092400 | 427204380 | 5400 | 5370 | 5400 | 5350 | 1046 |
| 560 | 20230927 | 092300 | 421599600 | 5390 | 5380 | 5390 | 5350 | 1551 |
| 561 | 20230927 | 092200 | 413285840 | 5350 | 5370 | 5370 | 5350 | 1218 |
| 562 | 20230927 | 092100 | 406765280 | 5400 | 5350 | 5400 | 5350 | 1820 |
| 563 | 20230927 | 092000 | 396991780 | 5330 | 5330 | 5330 | 5310 | 1046 |
| 564 | 20230927 | 091900 | 391417310 | 5330 | 5350 | 5350 | 5330 | 205 |
| 565 | 20230927 | 091800 | 390321120 | 5390 | 5350 | 5390 | 5340 | 130 |
| 566 | 20230927 | 091700 | 389626830 | 5350 | 5390 | 5390 | 5350 | 2412 |
| 567 | 20230927 | 091600 | 376686370 | 5420 | 5400 | 5440 | 5370 | 1745 |
| 568 | 20230927 | 091500 | 367268460 | 5370 | 5350 | 5380 | 5320 | 3891 |
| 569 | 20230927 | 091400 | 346423540 | 5350 | 5320 | 5350 | 5300 | 3226 |
| 570 | 20230927 | 091300 | 329179060 | 5280 | 5280 | 5280 | 5280 | 300 |
| 571 | 20230927 | 091200 | 327595060 | 5280 | 5250 | 5330 | 5250 | 2383 |
| 572 | 20230927 | 091100 | 315079760 | 5240 | 5240 | 5240 | 5240 | 69 |
| 573 | 20230927 | 091000 | 314718200 | 5240 | 5230 | 5240 | 5210 | 70 |
| 574 | 20230927 | 090900 | 314352520 | 5210 | 5210 | 5210 | 5210 | 0 |
| 575 | 20230927 | 090800 | 314352520 | 5210 | 5220 | 5230 | 5210 | 61 |
| 576 | 20230927 | 090700 | 314034010 | 5200 | 5200 | 5220 | 5200 | 987 |
| 577 | 20230927 | 090600 | 308898950 | 5190 | 5200 | 5200 | 5190 | 125 |
| 578 | 20230927 | 090500 | 308249510 | 5190 | 5200 | 5210 | 5190 | 1074 |
| 579 | 20230927 | 090400 | 302665170 | 5200 | 5180 | 5200 | 5170 | 2881 |
| 580 | 20230927 | 090300 | 287728390 | 5180 | 5180 | 5180 | 5180 | 1170 |
| 581 | 20230927 | 090200 | 281667790 | 5180 | 5170 | 5180 | 5170 | 108 |
| 582 | 20230927 | 090100 | 281108580 | 5170 | 5200 | 5200 | 5160 | 1961 |
| 583 | 20230927 | 090000 | 270950160 | 5230 | 5100 | 5230 | 5090 | 53089 |