28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 3 | 20230926 | 184000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 4 | 20230926 | 183900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 5 | 20230926 | 183800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 6 | 20230926 | 183700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 7 | 20230926 | 183600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 8 | 20230926 | 183500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 9 | 20230926 | 183400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 10 | 20230926 | 183300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 11 | 20230926 | 183200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 12 | 20230926 | 183100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 13 | 20230926 | 183000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 14 | 20230926 | 182900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 15 | 20230926 | 182800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 16 | 20230926 | 182700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 17 | 20230926 | 182600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 18 | 20230926 | 182500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 19 | 20230926 | 182400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 20 | 20230926 | 182300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 21 | 20230926 | 182200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 22 | 20230926 | 182100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 23 | 20230926 | 182000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 24 | 20230926 | 181900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 25 | 20230926 | 181800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 26 | 20230926 | 181700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 27 | 20230926 | 181600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 28 | 20230926 | 181500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 29 | 20230926 | 181400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 30 | 20230926 | 181300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 31 | 20230926 | 181200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 32 | 20230926 | 181100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 33 | 20230926 | 181000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 34 | 20230926 | 180900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 35 | 20230926 | 180800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 36 | 20230926 | 180700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 37 | 20230926 | 180600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 38 | 20230926 | 180500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 39 | 20230926 | 180400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 40 | 20230926 | 180300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 41 | 20230926 | 180200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 42 | 20230926 | 180100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 43 | 20230926 | 180000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 44 | 20230926 | 175900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 45 | 20230926 | 175800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 46 | 20230926 | 175700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 47 | 20230926 | 175600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 48 | 20230926 | 175500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 49 | 20230926 | 175400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 50 | 20230926 | 175300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 51 | 20230926 | 175200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 52 | 20230926 | 175100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 53 | 20230926 | 175000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 54 | 20230926 | 174900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 55 | 20230926 | 174800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 56 | 20230926 | 174700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 57 | 20230926 | 174600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 58 | 20230926 | 174500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 59 | 20230926 | 174400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 60 | 20230926 | 174300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 61 | 20230926 | 174200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 62 | 20230926 | 174100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 63 | 20230926 | 174000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 64 | 20230926 | 173900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 65 | 20230926 | 173800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 66 | 20230926 | 173700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 67 | 20230926 | 173600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 68 | 20230926 | 173500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 69 | 20230926 | 173400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 70 | 20230926 | 173300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 71 | 20230926 | 173200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 72 | 20230926 | 173100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 73 | 20230926 | 173000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 74 | 20230926 | 172900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 75 | 20230926 | 172800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 76 | 20230926 | 172700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 77 | 20230926 | 172600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 78 | 20230926 | 172500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 79 | 20230926 | 172400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 80 | 20230926 | 172300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 81 | 20230926 | 172200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 82 | 20230926 | 172100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 83 | 20230926 | 172000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 84 | 20230926 | 171900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 85 | 20230926 | 171800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 86 | 20230926 | 171700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 87 | 20230926 | 171600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 88 | 20230926 | 171500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 89 | 20230926 | 171400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 90 | 20230926 | 171300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 91 | 20230926 | 171200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 92 | 20230926 | 171100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 93 | 20230926 | 171000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 94 | 20230926 | 170900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 95 | 20230926 | 170800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 96 | 20230926 | 170700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 97 | 20230926 | 170600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 98 | 20230926 | 170500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 99 | 20230926 | 170400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 100 | 20230926 | 170300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 101 | 20230926 | 170200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 102 | 20230926 | 170100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 103 | 20230926 | 170000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 104 | 20230926 | 165900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 105 | 20230926 | 165800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 106 | 20230926 | 165700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 107 | 20230926 | 165600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 108 | 20230926 | 165500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 109 | 20230926 | 165400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 110 | 20230926 | 165300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 111 | 20230926 | 165200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 112 | 20230926 | 165100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 113 | 20230926 | 165000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 114 | 20230926 | 164900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 115 | 20230926 | 164800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 116 | 20230926 | 164700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 117 | 20230926 | 164600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 118 | 20230926 | 164500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 119 | 20230926 | 164400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 120 | 20230926 | 164300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 121 | 20230926 | 164200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 122 | 20230926 | 164100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 123 | 20230926 | 164000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 124 | 20230926 | 163900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 125 | 20230926 | 163800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 126 | 20230926 | 163700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 127 | 20230926 | 163600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 128 | 20230926 | 163500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 129 | 20230926 | 163400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 130 | 20230926 | 163300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 131 | 20230926 | 163200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 132 | 20230926 | 163100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 133 | 20230926 | 163000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 134 | 20230926 | 162900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 135 | 20230926 | 162800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 136 | 20230926 | 162700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 137 | 20230926 | 162600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 138 | 20230926 | 162500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 139 | 20230926 | 162400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 140 | 20230926 | 162300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 141 | 20230926 | 162200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 142 | 20230926 | 162100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 143 | 20230926 | 162000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 144 | 20230926 | 161900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 145 | 20230926 | 161800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 146 | 20230926 | 161700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 147 | 20230926 | 161600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 148 | 20230926 | 161500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 149 | 20230926 | 161400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 150 | 20230926 | 161300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 151 | 20230926 | 161200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 152 | 20230926 | 161100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 153 | 20230926 | 161000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 154 | 20230926 | 160900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 155 | 20230926 | 160800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 156 | 20230926 | 160700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 157 | 20230926 | 160600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 158 | 20230926 | 160500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 159 | 20230926 | 160400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 160 | 20230926 | 160300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 161 | 20230926 | 160200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 162 | 20230926 | 160100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 163 | 20230926 | 160000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 164 | 20230926 | 155900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 165 | 20230926 | 155800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 166 | 20230926 | 155700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 167 | 20230926 | 155600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 168 | 20230926 | 155500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 169 | 20230926 | 155400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 170 | 20230926 | 155300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 171 | 20230926 | 155200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 172 | 20230926 | 155100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 173 | 20230926 | 155000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 174 | 20230926 | 154900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 175 | 20230926 | 154800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 176 | 20230926 | 154700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 177 | 20230926 | 154600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 178 | 20230926 | 154500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 179 | 20230926 | 154400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 180 | 20230926 | 154300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 181 | 20230926 | 154200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 182 | 20230926 | 154100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 183 | 20230926 | 154000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 184 | 20230926 | 153900 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 185 | 20230926 | 153800 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 186 | 20230926 | 153700 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 187 | 20230926 | 153600 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 188 | 20230926 | 153500 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 189 | 20230926 | 153400 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 190 | 20230926 | 153300 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 191 | 20230926 | 153200 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 192 | 20230926 | 153100 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 193 | 20230926 | 153000 | 1770816380 | 6480 | 6480 | 6480 | 6480 | 3050 |
| 194 | 20230926 | 152900 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20230926 | 152800 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20230926 | 152700 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20230926 | 152600 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20230926 | 152500 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20230926 | 152400 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20230926 | 152300 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20230926 | 152200 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20230926 | 152100 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20230926 | 152000 | 1751052380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 204 | 20230926 | 151900 | 1751052380 | 6490 | 6470 | 6490 | 6470 | 408 |
| 205 | 20230926 | 151800 | 1748410540 | 6500 | 6470 | 6500 | 6470 | 2007 |
| 206 | 20230926 | 151700 | 1735400350 | 6470 | 6480 | 6480 | 6470 | 4 |
| 207 | 20230926 | 151600 | 1735374460 | 6470 | 6470 | 6480 | 6470 | 12 |
| 208 | 20230926 | 151500 | 1735296810 | 6470 | 6490 | 6490 | 6470 | 16 |
| 209 | 20230926 | 151400 | 1735193090 | 6490 | 6490 | 6490 | 6490 | 1 |
| 210 | 20230926 | 151300 | 1735186600 | 6490 | 6490 | 6490 | 6460 | 14 |
| 211 | 20230926 | 151200 | 1735096010 | 6490 | 6460 | 6490 | 6460 | 707 |
| 212 | 20230926 | 151100 | 1730528760 | 6500 | 6460 | 6500 | 6460 | 555 |
| 213 | 20230926 | 151000 | 1726937800 | 6480 | 6470 | 6480 | 6460 | 1609 |
| 214 | 20230926 | 150900 | 1716542950 | 6440 | 6490 | 6490 | 6430 | 899 |
| 215 | 20230926 | 150800 | 1710744010 | 6470 | 6490 | 6510 | 6470 | 254 |
| 216 | 20230926 | 150700 | 1709099910 | 6500 | 6520 | 6520 | 6500 | 790 |
| 217 | 20230926 | 150600 | 1703964850 | 6510 | 6510 | 6520 | 6500 | 833 |
| 218 | 20230926 | 150500 | 1698542320 | 6520 | 6540 | 6550 | 6500 | 1629 |
| 219 | 20230926 | 150400 | 1687904980 | 6540 | 6530 | 6540 | 6500 | 613 |
| 220 | 20230926 | 150300 | 1683915390 | 6530 | 6480 | 6530 | 6480 | 1401 |
| 221 | 20230926 | 150200 | 1674790530 | 6480 | 6510 | 6510 | 6480 | 354 |
| 222 | 20230926 | 150100 | 1672489580 | 6510 | 6490 | 6520 | 6480 | 1187 |
| 223 | 20230926 | 150000 | 1664780110 | 6480 | 6480 | 6480 | 6480 | 571 |
| 224 | 20230926 | 145900 | 1661080030 | 6480 | 6470 | 6480 | 6470 | 413 |
| 225 | 20230926 | 145800 | 1658407910 | 6420 | 6500 | 6500 | 6420 | 2209 |
| 226 | 20230926 | 145700 | 1644065930 | 6510 | 6470 | 6510 | 6440 | 1332 |
| 227 | 20230926 | 145600 | 1635429130 | 6420 | 6470 | 6480 | 6410 | 779 |
| 228 | 20230926 | 145500 | 1630424580 | 6470 | 6500 | 6500 | 6470 | 387 |
| 229 | 20230926 | 145400 | 1627909750 | 6520 | 6540 | 6540 | 6500 | 1970 |
| 230 | 20230926 | 145300 | 1615054320 | 6550 | 6540 | 6550 | 6530 | 2408 |
| 231 | 20230926 | 145200 | 1599305210 | 6530 | 6520 | 6530 | 6520 | 723 |
| 232 | 20230926 | 145100 | 1594585940 | 6500 | 6550 | 6550 | 6480 | 1038 |
| 233 | 20230926 | 145000 | 1587829030 | 6540 | 6420 | 6540 | 6420 | 3399 |
| 234 | 20230926 | 144900 | 1565752420 | 6450 | 6460 | 6460 | 6450 | 3063 |
| 235 | 20230926 | 144800 | 1545996060 | 6450 | 6460 | 6460 | 6450 | 206 |
| 236 | 20230926 | 144700 | 1544667300 | 6450 | 6420 | 6480 | 6420 | 3505 |
| 237 | 20230926 | 144600 | 1522066670 | 6420 | 6420 | 6420 | 6420 | 501 |
| 238 | 20230926 | 144500 | 1518850250 | 6380 | 6430 | 6440 | 6380 | 4015 |
| 239 | 20230926 | 144400 | 1493039080 | 6430 | 6420 | 6430 | 6420 | 1509 |
| 240 | 20230926 | 144300 | 1483340580 | 6420 | 6370 | 6420 | 6370 | 158 |
| 241 | 20230926 | 144200 | 1482329420 | 6370 | 6370 | 6370 | 6370 | 753 |
| 242 | 20230926 | 144100 | 1477532810 | 6400 | 6400 | 6400 | 6400 | 0 |
| 243 | 20230926 | 144000 | 1477532810 | 6400 | 6370 | 6400 | 6370 | 1689 |
| 244 | 20230926 | 143900 | 1466773850 | 6380 | 6380 | 6380 | 6380 | 537 |
| 245 | 20230926 | 143800 | 1463347790 | 6410 | 6410 | 6420 | 6410 | 6539 |
| 246 | 20230926 | 143700 | 1421432790 | 6420 | 6400 | 6420 | 6400 | 3612 |
| 247 | 20230926 | 143600 | 1398278350 | 6390 | 6350 | 6390 | 6350 | 1262 |
| 248 | 20230926 | 143500 | 1390229950 | 6340 | 6380 | 6380 | 6340 | 505 |
| 249 | 20230926 | 143400 | 1387028050 | 6380 | 6340 | 6380 | 6340 | 151 |
| 250 | 20230926 | 143300 | 1386070670 | 6380 | 6380 | 6380 | 6380 | 0 |
| 251 | 20230926 | 143200 | 1386070670 | 6380 | 6380 | 6380 | 6380 | 0 |
| 252 | 20230926 | 143100 | 1386070670 | 6380 | 6380 | 6380 | 6380 | 1 |
| 253 | 20230926 | 143000 | 1386064290 | 6340 | 6380 | 6380 | 6340 | 1091 |
| 254 | 20230926 | 142900 | 1379139410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 255 | 20230926 | 142800 | 1379139410 | 6380 | 6350 | 6380 | 6350 | 629 |
| 256 | 20230926 | 142700 | 1375129390 | 6380 | 6380 | 6380 | 6380 | 50 |
| 257 | 20230926 | 142600 | 1374810390 | 6380 | 6380 | 6380 | 6380 | 0 |
| 258 | 20230926 | 142500 | 1374810390 | 6380 | 6380 | 6380 | 6380 | 0 |
| 259 | 20230926 | 142400 | 1374810390 | 6380 | 6380 | 6380 | 6380 | 1 |
| 260 | 20230926 | 142300 | 1374804010 | 6330 | 6360 | 6360 | 6330 | 442 |
| 261 | 20230926 | 142200 | 1371999350 | 6380 | 6350 | 6380 | 6350 | 102 |
| 262 | 20230926 | 142100 | 1371351620 | 6380 | 6380 | 6380 | 6380 | 2 |
| 263 | 20230926 | 142000 | 1371338860 | 6380 | 6360 | 6380 | 6360 | 40 |
| 264 | 20230926 | 141900 | 1371083780 | 6360 | 6360 | 6360 | 6360 | 0 |
| 265 | 20230926 | 141800 | 1371083780 | 6360 | 6360 | 6360 | 6360 | 0 |
| 266 | 20230926 | 141700 | 1371083780 | 6360 | 6360 | 6360 | 6360 | 3 |
| 267 | 20230926 | 141600 | 1371064700 | 6360 | 6360 | 6360 | 6360 | 6 |
| 268 | 20230926 | 141500 | 1371026540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 269 | 20230926 | 141400 | 1371026540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 270 | 20230926 | 141300 | 1371026540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 271 | 20230926 | 141200 | 1371026540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 272 | 20230926 | 141100 | 1371026540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 273 | 20230926 | 141000 | 1371026540 | 6380 | 6350 | 6380 | 6350 | 19 |
| 274 | 20230926 | 140900 | 1370905830 | 6350 | 6350 | 6350 | 6350 | 0 |
| 275 | 20230926 | 140800 | 1370905830 | 6350 | 6350 | 6350 | 6350 | 0 |
| 276 | 20230926 | 140700 | 1370905830 | 6350 | 6350 | 6350 | 6350 | 2 |
| 277 | 20230926 | 140600 | 1370893130 | 6350 | 6350 | 6350 | 6350 | 80 |
| 278 | 20230926 | 140500 | 1370385130 | 6380 | 6380 | 6380 | 6380 | 44 |
| 279 | 20230926 | 140400 | 1370104410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 280 | 20230926 | 140300 | 1370104410 | 6380 | 6350 | 6380 | 6350 | 351 |
| 281 | 20230926 | 140200 | 1367875530 | 6340 | 6340 | 6340 | 6340 | 49 |
| 282 | 20230926 | 140100 | 1367564870 | 6340 | 6340 | 6340 | 6340 | 152 |
| 283 | 20230926 | 140000 | 1366601190 | 6340 | 6340 | 6340 | 6340 | 0 |
| 284 | 20230926 | 135900 | 1366601190 | 6340 | 6340 | 6340 | 6340 | 1 |
| 285 | 20230926 | 135800 | 1366594850 | 6320 | 6340 | 6340 | 6320 | 197 |
| 286 | 20230926 | 135700 | 1365349790 | 6330 | 6330 | 6330 | 6330 | 34 |
| 287 | 20230926 | 135600 | 1365134570 | 6360 | 6360 | 6360 | 6360 | 0 |
| 288 | 20230926 | 135500 | 1365134570 | 6360 | 6360 | 6360 | 6360 | 0 |
| 289 | 20230926 | 135400 | 1365134570 | 6360 | 6360 | 6360 | 6360 | 0 |
| 290 | 20230926 | 135300 | 1365134570 | 6360 | 6340 | 6360 | 6340 | 43 |
| 291 | 20230926 | 135200 | 1364861410 | 6320 | 6320 | 6320 | 6320 | 1 |
| 292 | 20230926 | 135100 | 1364855090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 293 | 20230926 | 135000 | 1364855090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 294 | 20230926 | 134900 | 1364855090 | 6340 | 6340 | 6340 | 6340 | 61 |
| 295 | 20230926 | 134800 | 1364468350 | 6300 | 6320 | 6320 | 6300 | 1644 |
| 296 | 20230926 | 134700 | 1354104080 | 6340 | 6340 | 6340 | 6340 | 1 |
| 297 | 20230926 | 134600 | 1354097740 | 6320 | 6330 | 6330 | 6320 | 689 |
| 298 | 20230926 | 134500 | 1349737990 | 6340 | 6340 | 6340 | 6340 | 23 |
| 299 | 20230926 | 134400 | 1349592170 | 6330 | 6350 | 6350 | 6330 | 3110 |
| 300 | 20230926 | 134300 | 1329861010 | 6360 | 6360 | 6360 | 6360 | 740 |
| 301 | 20230926 | 134200 | 1325154610 | 6370 | 6370 | 6370 | 6370 | 100 |
| 302 | 20230926 | 134100 | 1324517610 | 6390 | 6390 | 6390 | 6390 | 0 |
| 303 | 20230926 | 134000 | 1324517610 | 6390 | 6390 | 6390 | 6390 | 1 |
| 304 | 20230926 | 133900 | 1324511220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 305 | 20230926 | 133800 | 1324511220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 306 | 20230926 | 133700 | 1324511220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 307 | 20230926 | 133600 | 1324511220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 308 | 20230926 | 133500 | 1324511220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 309 | 20230926 | 133400 | 1324511220 | 6390 | 6390 | 6390 | 6390 | 2 |
| 310 | 20230926 | 133300 | 1324498440 | 6390 | 6390 | 6390 | 6390 | 1 |
| 311 | 20230926 | 133200 | 1324492050 | 6360 | 6360 | 6360 | 6360 | 0 |
| 312 | 20230926 | 133100 | 1324492050 | 6360 | 6360 | 6360 | 6360 | 0 |
| 313 | 20230926 | 133000 | 1324492050 | 6360 | 6360 | 6360 | 6360 | 0 |
| 314 | 20230926 | 132900 | 1324492050 | 6360 | 6360 | 6360 | 6360 | 10 |
| 315 | 20230926 | 132800 | 1324428450 | 6360 | 6360 | 6360 | 6360 | 10 |
| 316 | 20230926 | 132700 | 1324364850 | 6390 | 6370 | 6390 | 6370 | 6 |
| 317 | 20230926 | 132600 | 1324326570 | 6360 | 6360 | 6360 | 6360 | 0 |
| 318 | 20230926 | 132500 | 1324326570 | 6360 | 6360 | 6360 | 6350 | 885 |
| 319 | 20230926 | 132400 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 320 | 20230926 | 132300 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 321 | 20230926 | 132200 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 322 | 20230926 | 132100 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 323 | 20230926 | 132000 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 324 | 20230926 | 131900 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 325 | 20230926 | 131800 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 326 | 20230926 | 131700 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 327 | 20230926 | 131600 | 1318702240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 328 | 20230926 | 131500 | 1318702240 | 6390 | 6360 | 6390 | 6360 | 6 |
| 329 | 20230926 | 131400 | 1318664020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 330 | 20230926 | 131300 | 1318664020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 331 | 20230926 | 131200 | 1318664020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 332 | 20230926 | 131100 | 1318664020 | 6360 | 6360 | 6360 | 6360 | 10 |
| 333 | 20230926 | 131000 | 1318600420 | 6360 | 6360 | 6360 | 6360 | 0 |
| 334 | 20230926 | 130900 | 1318600420 | 6360 | 6360 | 6360 | 6360 | 0 |
| 335 | 20230926 | 130800 | 1318600420 | 6360 | 6360 | 6360 | 6360 | 60 |
| 336 | 20230926 | 130700 | 1318218820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 337 | 20230926 | 130600 | 1318218820 | 6390 | 6390 | 6390 | 6390 | 1 |
| 338 | 20230926 | 130500 | 1318212430 | 6390 | 6390 | 6390 | 6390 | 0 |
| 339 | 20230926 | 130400 | 1318212430 | 6390 | 6360 | 6390 | 6350 | 91 |
| 340 | 20230926 | 130300 | 1317633940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 341 | 20230926 | 130200 | 1317633940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 342 | 20230926 | 130100 | 1317633940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 343 | 20230926 | 130000 | 1317633940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 344 | 20230926 | 125900 | 1317633940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 345 | 20230926 | 125800 | 1317633940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 346 | 20230926 | 125700 | 1317633940 | 6390 | 6390 | 6390 | 6390 | 5 |
| 347 | 20230926 | 125600 | 1317601990 | 6370 | 6370 | 6370 | 6370 | 2 |
| 348 | 20230926 | 125500 | 1317589250 | 6370 | 6350 | 6370 | 6350 | 392 |
| 349 | 20230926 | 125400 | 1315100030 | 6390 | 6390 | 6390 | 6390 | 1 |
| 350 | 20230926 | 125300 | 1315093640 | 6400 | 6340 | 6400 | 6340 | 514 |
| 351 | 20230926 | 125200 | 1311819220 | 6370 | 6370 | 6370 | 6370 | 201 |
| 352 | 20230926 | 125100 | 1310538850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 353 | 20230926 | 125000 | 1310538850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 354 | 20230926 | 124900 | 1310538850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 355 | 20230926 | 124800 | 1310538850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 356 | 20230926 | 124700 | 1310538850 | 6370 | 6360 | 6370 | 6360 | 6 |
| 357 | 20230926 | 124600 | 1310500680 | 6340 | 6340 | 6340 | 6340 | 500 |
| 358 | 20230926 | 124500 | 1307330680 | 6370 | 6370 | 6370 | 6370 | 1 |
| 359 | 20230926 | 124400 | 1307324310 | 6330 | 6330 | 6330 | 6330 | 136 |
| 360 | 20230926 | 124300 | 1306463430 | 6370 | 6350 | 6370 | 6340 | 1786 |
| 361 | 20230926 | 124200 | 1295122870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 362 | 20230926 | 124100 | 1295122870 | 6390 | 6390 | 6390 | 6390 | 1 |
| 363 | 20230926 | 124000 | 1295116480 | 6390 | 6390 | 6390 | 6390 | 1 |
| 364 | 20230926 | 123900 | 1295110090 | 6380 | 6380 | 6380 | 6380 | 0 |
| 365 | 20230926 | 123800 | 1295110090 | 6380 | 6380 | 6380 | 6380 | 100 |
| 366 | 20230926 | 123700 | 1294472090 | 6380 | 6380 | 6380 | 6380 | 0 |
| 367 | 20230926 | 123600 | 1294472090 | 6380 | 6380 | 6380 | 6380 | 7 |
| 368 | 20230926 | 123500 | 1294427430 | 6380 | 6370 | 6380 | 6370 | 43 |
| 369 | 20230926 | 123400 | 1294153230 | 6380 | 6380 | 6380 | 6380 | 20 |
| 370 | 20230926 | 123300 | 1294025630 | 6400 | 6390 | 6400 | 6390 | 1100 |
| 371 | 20230926 | 123200 | 1286988410 | 6400 | 6400 | 6400 | 6400 | 0 |
| 372 | 20230926 | 123100 | 1286988410 | 6400 | 6400 | 6400 | 6400 | 0 |
| 373 | 20230926 | 123000 | 1286988410 | 6400 | 6400 | 6400 | 6400 | 0 |
| 374 | 20230926 | 122900 | 1286988410 | 6400 | 6400 | 6400 | 6400 | 2 |
| 375 | 20230926 | 122800 | 1286975610 | 6400 | 6400 | 6400 | 6400 | 0 |
| 376 | 20230926 | 122700 | 1286975610 | 6400 | 6400 | 6400 | 6400 | 0 |
| 377 | 20230926 | 122600 | 1286975610 | 6400 | 6380 | 6410 | 6360 | 1739 |
| 378 | 20230926 | 122500 | 1275877640 | 6380 | 6380 | 6380 | 6380 | 0 |
| 379 | 20230926 | 122400 | 1275877640 | 6380 | 6380 | 6380 | 6380 | 0 |
| 380 | 20230926 | 122300 | 1275877640 | 6380 | 6380 | 6380 | 6380 | 0 |
| 381 | 20230926 | 122200 | 1275877640 | 6380 | 6390 | 6390 | 6380 | 2 |
| 382 | 20230926 | 122100 | 1275864870 | 6410 | 6410 | 6410 | 6410 | 0 |
| 383 | 20230926 | 122000 | 1275864870 | 6410 | 6410 | 6410 | 6410 | 0 |
| 384 | 20230926 | 121900 | 1275864870 | 6410 | 6410 | 6410 | 6410 | 0 |
| 385 | 20230926 | 121800 | 1275864870 | 6410 | 6410 | 6410 | 6410 | 0 |
| 386 | 20230926 | 121700 | 1275864870 | 6410 | 6410 | 6410 | 6410 | 107 |
| 387 | 20230926 | 121600 | 1275179000 | 6410 | 6400 | 6410 | 6400 | 2 |
| 388 | 20230926 | 121500 | 1275166190 | 6390 | 6390 | 6390 | 6390 | 100 |
| 389 | 20230926 | 121400 | 1274527190 | 6350 | 6350 | 6350 | 6350 | 0 |
| 390 | 20230926 | 121300 | 1274527190 | 6350 | 6390 | 6390 | 6350 | 53 |
| 391 | 20230926 | 121200 | 1274190600 | 6390 | 6390 | 6390 | 6390 | 1 |
| 392 | 20230926 | 121100 | 1274184210 | 6350 | 6350 | 6350 | 6350 | 0 |
| 393 | 20230926 | 121000 | 1274184210 | 6350 | 6390 | 6390 | 6350 | 301 |
| 394 | 20230926 | 120900 | 1272272660 | 6380 | 6380 | 6380 | 6380 | 0 |
| 395 | 20230926 | 120800 | 1272272660 | 6380 | 6380 | 6380 | 6380 | 100 |
| 396 | 20230926 | 120700 | 1271634660 | 6400 | 6400 | 6400 | 6400 | 0 |
| 397 | 20230926 | 120600 | 1271634660 | 6400 | 6400 | 6400 | 6400 | 0 |
| 398 | 20230926 | 120500 | 1271634660 | 6400 | 6400 | 6400 | 6400 | 15 |
| 399 | 20230926 | 120400 | 1271538660 | 6400 | 6400 | 6400 | 6400 | 6 |
| 400 | 20230926 | 120300 | 1271500260 | 6400 | 6380 | 6400 | 6380 | 515 |
| 401 | 20230926 | 120200 | 1268206140 | 6390 | 6380 | 6390 | 6380 | 92 |
| 402 | 20230926 | 120100 | 1267618370 | 6390 | 6390 | 6390 | 6390 | 1 |
| 403 | 20230926 | 120000 | 1267611980 | 6380 | 6390 | 6390 | 6380 | 23 |
| 404 | 20230926 | 115900 | 1267465230 | 6380 | 6380 | 6380 | 6380 | 9 |
| 405 | 20230926 | 115800 | 1267407810 | 6380 | 6380 | 6380 | 6380 | 0 |
| 406 | 20230926 | 115700 | 1267407810 | 6380 | 6380 | 6380 | 6380 | 43 |
| 407 | 20230926 | 115600 | 1267133470 | 6390 | 6390 | 6390 | 6390 | 1 |
| 408 | 20230926 | 115500 | 1267127080 | 6400 | 6390 | 6400 | 6390 | 22 |
| 409 | 20230926 | 115400 | 1266986490 | 6390 | 6390 | 6390 | 6390 | 1 |
| 410 | 20230926 | 115300 | 1266980100 | 6380 | 6380 | 6380 | 6380 | 210 |
| 411 | 20230926 | 115200 | 1265640300 | 6380 | 6360 | 6380 | 6360 | 35 |
| 412 | 20230926 | 115100 | 1265417680 | 6370 | 6370 | 6370 | 6370 | 0 |
| 413 | 20230926 | 115000 | 1265417680 | 6370 | 6370 | 6370 | 6370 | 10 |
| 414 | 20230926 | 114900 | 1265353980 | 6380 | 6370 | 6380 | 6370 | 4 |
| 415 | 20230926 | 114800 | 1265328470 | 6370 | 6370 | 6370 | 6370 | 22 |
| 416 | 20230926 | 114700 | 1265188330 | 6380 | 6380 | 6380 | 6380 | 0 |
| 417 | 20230926 | 114600 | 1265188330 | 6380 | 6360 | 6380 | 6360 | 62 |
| 418 | 20230926 | 114500 | 1264793590 | 6360 | 6350 | 6360 | 6350 | 5574 |
| 419 | 20230926 | 114400 | 1229343170 | 6350 | 6350 | 6350 | 6350 | 2007 |
| 420 | 20230926 | 114300 | 1216598720 | 6350 | 6360 | 6370 | 6350 | 4748 |
| 421 | 20230926 | 114200 | 1186403900 | 6360 | 6360 | 6360 | 6360 | 0 |
| 422 | 20230926 | 114100 | 1186403900 | 6360 | 6370 | 6380 | 6360 | 35 |
| 423 | 20230926 | 114000 | 1186181060 | 6380 | 6380 | 6380 | 6360 | 1494 |
| 424 | 20230926 | 113900 | 1176679100 | 6380 | 6380 | 6380 | 6360 | 29 |
| 425 | 20230926 | 113800 | 1176494400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 426 | 20230926 | 113700 | 1176494400 | 6370 | 6370 | 6380 | 6370 | 80 |
| 427 | 20230926 | 113600 | 1175984790 | 6370 | 6370 | 6370 | 6370 | 1 |
| 428 | 20230926 | 113500 | 1175978420 | 6360 | 6360 | 6360 | 6360 | 0 |
| 429 | 20230926 | 113400 | 1175978420 | 6360 | 6360 | 6360 | 6360 | 121 |
| 430 | 20230926 | 113300 | 1175208860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 431 | 20230926 | 113200 | 1175208860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 432 | 20230926 | 113100 | 1175208860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 433 | 20230926 | 113000 | 1175208860 | 6360 | 6360 | 6360 | 6360 | 44 |
| 434 | 20230926 | 112900 | 1174929020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 435 | 20230926 | 112800 | 1174929020 | 6360 | 6380 | 6380 | 6360 | 325 |
| 436 | 20230926 | 112700 | 1172858960 | 6380 | 6380 | 6380 | 6380 | 12 |
| 437 | 20230926 | 112600 | 1172782400 | 6370 | 6370 | 6370 | 6370 | 0 |
| 438 | 20230926 | 112500 | 1172782400 | 6370 | 6370 | 6370 | 6370 | 193 |
| 439 | 20230926 | 112400 | 1171552990 | 6380 | 6380 | 6380 | 6380 | 192 |
| 440 | 20230926 | 112300 | 1170328030 | 6400 | 6410 | 6410 | 6400 | 5 |
| 441 | 20230926 | 112200 | 1170295990 | 6410 | 6400 | 6410 | 6400 | 25 |
| 442 | 20230926 | 112100 | 1170135960 | 6400 | 6390 | 6400 | 6390 | 24 |
| 443 | 20230926 | 112000 | 1169982580 | 6390 | 6380 | 6390 | 6380 | 2010 |
| 444 | 20230926 | 111900 | 1157138780 | 6370 | 6370 | 6370 | 6370 | 22 |
| 445 | 20230926 | 111800 | 1156998640 | 6370 | 6390 | 6390 | 6370 | 40 |
| 446 | 20230926 | 111700 | 1156743240 | 6390 | 6390 | 6390 | 6390 | 23 |
| 447 | 20230926 | 111600 | 1156596270 | 6370 | 6370 | 6370 | 6370 | 0 |
| 448 | 20230926 | 111500 | 1156596270 | 6370 | 6370 | 6370 | 6370 | 14 |
| 449 | 20230926 | 111400 | 1156507090 | 6410 | 6380 | 6410 | 6350 | 2094 |
| 450 | 20230926 | 111300 | 1143164940 | 6400 | 6400 | 6400 | 6400 | 0 |
| 451 | 20230926 | 111200 | 1143164940 | 6400 | 6400 | 6400 | 6400 | 1 |
| 452 | 20230926 | 111100 | 1143158540 | 6380 | 6390 | 6390 | 6380 | 3045 |
| 453 | 20230926 | 111000 | 1123727340 | 6390 | 6390 | 6390 | 6390 | 22 |
| 454 | 20230926 | 110900 | 1123586760 | 6390 | 6390 | 6390 | 6390 | 0 |
| 455 | 20230926 | 110800 | 1123586760 | 6390 | 6390 | 6390 | 6390 | 25 |
| 456 | 20230926 | 110700 | 1123427010 | 6400 | 6390 | 6400 | 6390 | 655 |
| 457 | 20230926 | 110600 | 1119241550 | 6390 | 6400 | 6400 | 6390 | 23 |
| 458 | 20230926 | 110500 | 1119094570 | 6390 | 6390 | 6390 | 6390 | 591 |
| 459 | 20230926 | 110400 | 1115318080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 460 | 20230926 | 110300 | 1115318080 | 6400 | 6400 | 6400 | 6400 | 177 |
| 461 | 20230926 | 110200 | 1114185280 | 6410 | 6410 | 6410 | 6410 | 1 |
| 462 | 20230926 | 110100 | 1114178870 | 6400 | 6400 | 6410 | 6400 | 9 |
| 463 | 20230926 | 110000 | 1114121260 | 6410 | 6410 | 6410 | 6410 | 106 |
| 464 | 20230926 | 105900 | 1113441800 | 6410 | 6410 | 6420 | 6410 | 51 |
| 465 | 20230926 | 105800 | 1113114820 | 6410 | 6410 | 6410 | 6410 | 67 |
| 466 | 20230926 | 105700 | 1112685350 | 6400 | 6410 | 6410 | 6390 | 506 |
| 467 | 20230926 | 105600 | 1109444590 | 6420 | 6430 | 6430 | 6420 | 106 |
| 468 | 20230926 | 105500 | 1108763900 | 6430 | 6440 | 6440 | 6430 | 292 |
| 469 | 20230926 | 105400 | 1106883430 | 6430 | 6440 | 6440 | 6420 | 522 |
| 470 | 20230926 | 105300 | 1103526170 | 6430 | 6430 | 6430 | 6430 | 72 |
| 471 | 20230926 | 105200 | 1103063210 | 6420 | 6430 | 6430 | 6420 | 312 |
| 472 | 20230926 | 105100 | 1101058050 | 6400 | 6390 | 6400 | 6390 | 315 |
| 473 | 20230926 | 105000 | 1099043140 | 6380 | 6390 | 6390 | 6380 | 81 |
| 474 | 20230926 | 104900 | 1098526310 | 6380 | 6390 | 6390 | 6380 | 11 |
| 475 | 20230926 | 104800 | 1098456030 | 6390 | 6390 | 6390 | 6380 | 47 |
| 476 | 20230926 | 104700 | 1098155920 | 6390 | 6380 | 6390 | 6380 | 23 |
| 477 | 20230926 | 104600 | 1098009170 | 6390 | 6390 | 6400 | 6390 | 210 |
| 478 | 20230926 | 104500 | 1096666380 | 6390 | 6370 | 6390 | 6370 | 23 |
| 479 | 20230926 | 104400 | 1096519850 | 6370 | 6370 | 6370 | 6370 | 34 |
| 480 | 20230926 | 104300 | 1096303270 | 6370 | 6380 | 6390 | 6370 | 2319 |
| 481 | 20230926 | 104200 | 1081503400 | 6410 | 6390 | 6410 | 6390 | 258 |
| 482 | 20230926 | 104100 | 1079854760 | 6390 | 6390 | 6390 | 6390 | 162 |
| 483 | 20230926 | 104000 | 1078819580 | 6390 | 6390 | 6390 | 6390 | 0 |
| 484 | 20230926 | 103900 | 1078819580 | 6390 | 6390 | 6390 | 6390 | 2 |
| 485 | 20230926 | 103800 | 1078806800 | 6390 | 6410 | 6410 | 6390 | 168 |
| 486 | 20230926 | 103700 | 1077730520 | 6400 | 6390 | 6410 | 6380 | 226 |
| 487 | 20230926 | 103600 | 1076286760 | 6400 | 6410 | 6410 | 6400 | 1143 |
| 488 | 20230926 | 103500 | 1068968360 | 6440 | 6440 | 6440 | 6440 | 0 |
| 489 | 20230926 | 103400 | 1068968360 | 6440 | 6410 | 6450 | 6410 | 536 |
| 490 | 20230926 | 103300 | 1065525790 | 6440 | 6440 | 6440 | 6440 | 996 |
| 491 | 20230926 | 103200 | 1059111550 | 6450 | 6430 | 6480 | 6400 | 3888 |
| 492 | 20230926 | 103100 | 1034080220 | 6420 | 6400 | 6420 | 6400 | 2357 |
| 493 | 20230926 | 103000 | 1018950500 | 6400 | 6400 | 6400 | 6400 | 1346 |
| 494 | 20230926 | 102900 | 1010336100 | 6400 | 6390 | 6400 | 6370 | 1579 |
| 495 | 20230926 | 102800 | 1000241380 | 6390 | 6370 | 6390 | 6370 | 661 |
| 496 | 20230926 | 102700 | 996025530 | 6370 | 6360 | 6370 | 6360 | 1886 |
| 497 | 20230926 | 102600 | 984024250 | 6380 | 6350 | 6380 | 6350 | 526 |
| 498 | 20230926 | 102500 | 980674710 | 6350 | 6340 | 6350 | 6340 | 323 |
| 499 | 20230926 | 102400 | 978623880 | 6340 | 6330 | 6340 | 6330 | 387 |
| 500 | 20230926 | 102300 | 976172990 | 6330 | 6310 | 6330 | 6310 | 601 |
| 501 | 20230926 | 102200 | 972380660 | 6340 | 6310 | 6340 | 6310 | 28 |
| 502 | 20230926 | 102100 | 972203710 | 6330 | 6330 | 6330 | 6330 | 10 |
| 503 | 20230926 | 102000 | 972140410 | 6340 | 6330 | 6340 | 6330 | 41 |
| 504 | 20230926 | 101900 | 971880870 | 6310 | 6340 | 6340 | 6310 | 42 |
| 505 | 20230926 | 101800 | 971615790 | 6320 | 6330 | 6330 | 6320 | 1028 |
| 506 | 20230926 | 101700 | 965116830 | 6350 | 6350 | 6350 | 6350 | 400 |
| 507 | 20230926 | 101600 | 962576830 | 6350 | 6340 | 6350 | 6340 | 501 |
| 508 | 20230926 | 101500 | 959400480 | 6340 | 6330 | 6360 | 6330 | 1236 |
| 509 | 20230926 | 101400 | 951575550 | 6360 | 6350 | 6360 | 6330 | 1592 |
| 510 | 20230926 | 101300 | 941477330 | 6350 | 6360 | 6360 | 6340 | 2672 |
| 511 | 20230926 | 101200 | 924510500 | 6370 | 6350 | 6380 | 6340 | 551 |
| 512 | 20230926 | 101100 | 921009670 | 6350 | 6380 | 6390 | 6350 | 6475 |
| 513 | 20230926 | 101000 | 879869860 | 6390 | 6390 | 6400 | 6360 | 1996 |
| 514 | 20230926 | 100900 | 867137340 | 6390 | 6370 | 6390 | 6370 | 913 |
| 515 | 20230926 | 100800 | 861308810 | 6360 | 6340 | 6370 | 6340 | 3040 |
| 516 | 20230926 | 100700 | 841994370 | 6340 | 6340 | 6340 | 6340 | 706 |
| 517 | 20230926 | 100600 | 837518330 | 6340 | 6330 | 6340 | 6330 | 1707 |
| 518 | 20230926 | 100500 | 826702250 | 6310 | 6320 | 6320 | 6300 | 3365 |
| 519 | 20230926 | 100400 | 805498070 | 6300 | 6290 | 6320 | 6290 | 1919 |
| 520 | 20230926 | 100300 | 793389050 | 6310 | 6300 | 6310 | 6290 | 720 |
| 521 | 20230926 | 100200 | 788852990 | 6290 | 6280 | 6290 | 6280 | 162 |
| 522 | 20230926 | 100100 | 787834230 | 6250 | 6260 | 6260 | 6250 | 771 |
| 523 | 20230926 | 100000 | 783007830 | 6240 | 6290 | 6320 | 6240 | 334 |
| 524 | 20230926 | 095900 | 780898960 | 6290 | 6260 | 6290 | 6260 | 79 |
| 525 | 20230926 | 095800 | 780404390 | 6250 | 6270 | 6270 | 6250 | 693 |
| 526 | 20230926 | 095700 | 776068700 | 6260 | 6320 | 6320 | 6260 | 3300 |
| 527 | 20230926 | 095600 | 755218300 | 6270 | 6270 | 6320 | 6270 | 4227 |
| 528 | 20230926 | 095500 | 728507860 | 6320 | 6270 | 6320 | 6260 | 922 |
| 529 | 20230926 | 095400 | 722695640 | 6280 | 6240 | 6330 | 6240 | 2575 |
| 530 | 20230926 | 095300 | 706498850 | 6240 | 6220 | 6240 | 6220 | 1475 |
| 531 | 20230926 | 095200 | 697303690 | 6220 | 6170 | 6220 | 6170 | 506 |
| 532 | 20230926 | 095100 | 694162890 | 6170 | 6170 | 6210 | 6170 | 1093 |
| 533 | 20230926 | 095000 | 687417870 | 6160 | 6180 | 6180 | 6160 | 21 |
| 534 | 20230926 | 094900 | 687288470 | 6180 | 6180 | 6180 | 6180 | 1 |
| 535 | 20230926 | 094800 | 687282290 | 6160 | 6160 | 6160 | 6160 | 8 |
| 536 | 20230926 | 094700 | 687233010 | 6160 | 6160 | 6160 | 6160 | 91 |
| 537 | 20230926 | 094600 | 686672450 | 6170 | 6170 | 6190 | 6170 | 99 |
| 538 | 20230926 | 094500 | 686061280 | 6160 | 6160 | 6160 | 6160 | 27 |
| 539 | 20230926 | 094400 | 685894960 | 6170 | 6170 | 6170 | 6170 | 0 |
| 540 | 20230926 | 094300 | 685894960 | 6170 | 6160 | 6170 | 6160 | 835 |
| 541 | 20230926 | 094200 | 680743450 | 6170 | 6170 | 6170 | 6170 | 9 |
| 542 | 20230926 | 094100 | 680687920 | 6170 | 6160 | 6170 | 6160 | 12 |
| 543 | 20230926 | 094000 | 680613890 | 6160 | 6160 | 6160 | 6160 | 21 |
| 544 | 20230926 | 093900 | 680484530 | 6160 | 6160 | 6160 | 6160 | 52 |
| 545 | 20230926 | 093800 | 680164210 | 6160 | 6150 | 6160 | 6150 | 25 |
| 546 | 20230926 | 093700 | 680010430 | 6170 | 6170 | 6170 | 6170 | 5 |
| 547 | 20230926 | 093600 | 679979580 | 6130 | 6150 | 6150 | 6130 | 346 |
| 548 | 20230926 | 093500 | 677855510 | 6150 | 6150 | 6150 | 6150 | 391 |
| 549 | 20230926 | 093400 | 675450860 | 6150 | 6150 | 6150 | 6150 | 6 |
| 550 | 20230926 | 093300 | 675413960 | 6150 | 6170 | 6170 | 6150 | 715 |
| 551 | 20230926 | 093200 | 671009570 | 6170 | 6180 | 6200 | 6170 | 803 |
| 552 | 20230926 | 093100 | 666043330 | 6180 | 6200 | 6200 | 6180 | 173 |
| 553 | 20230926 | 093000 | 664974090 | 6180 | 6190 | 6190 | 6180 | 480 |
| 554 | 20230926 | 092900 | 662006080 | 6200 | 6200 | 6200 | 6200 | 22 |
| 555 | 20230926 | 092800 | 661869680 | 6180 | 6170 | 6200 | 6170 | 402 |
| 556 | 20230926 | 092700 | 659383090 | 6170 | 6190 | 6190 | 6170 | 585 |
| 557 | 20230926 | 092600 | 655765570 | 6190 | 6190 | 6200 | 6190 | 431 |
| 558 | 20230926 | 092500 | 653096790 | 6190 | 6190 | 6190 | 6180 | 445 |
| 559 | 20230926 | 092400 | 650343580 | 6190 | 6190 | 6190 | 6190 | 1 |
| 560 | 20230926 | 092300 | 650337390 | 6180 | 6200 | 6200 | 6180 | 535 |
| 561 | 20230926 | 092200 | 647027060 | 6220 | 6200 | 6220 | 6200 | 1188 |
| 562 | 20230926 | 092100 | 639642470 | 6200 | 6200 | 6200 | 6190 | 359 |
| 563 | 20230926 | 092000 | 637416890 | 6190 | 6170 | 6190 | 6170 | 350 |
| 564 | 20230926 | 091900 | 635251350 | 6180 | 6220 | 6250 | 6150 | 3596 |
| 565 | 20230926 | 091800 | 613087210 | 6210 | 6200 | 6210 | 6190 | 1244 |
| 566 | 20230926 | 091700 | 605373170 | 6200 | 6160 | 6200 | 6160 | 910 |
| 567 | 20230926 | 091600 | 599744920 | 6160 | 6140 | 6160 | 6140 | 612 |
| 568 | 20230926 | 091500 | 595979220 | 6140 | 6150 | 6150 | 6130 | 3647 |
| 569 | 20230926 | 091400 | 573594580 | 6150 | 6150 | 6160 | 6150 | 1220 |
| 570 | 20230926 | 091300 | 566090550 | 6130 | 6180 | 6180 | 6100 | 13879 |
| 571 | 20230926 | 091200 | 480840840 | 6190 | 6200 | 6200 | 6180 | 598 |
| 572 | 20230926 | 091100 | 477137630 | 6200 | 6200 | 6210 | 6190 | 147 |
| 573 | 20230926 | 091000 | 476226410 | 6200 | 6210 | 6230 | 6170 | 2836 |
| 574 | 20230926 | 090900 | 458625800 | 6210 | 6200 | 6220 | 6170 | 11939 |
| 575 | 20230926 | 090800 | 384742870 | 6200 | 6220 | 6220 | 6200 | 1626 |
| 576 | 20230926 | 090700 | 374657760 | 6240 | 6200 | 6240 | 6200 | 1339 |
| 577 | 20230926 | 090600 | 366346810 | 6200 | 6240 | 6240 | 6200 | 4293 |
| 578 | 20230926 | 090500 | 339693390 | 6250 | 6250 | 6270 | 6240 | 102 |
| 579 | 20230926 | 090400 | 339055860 | 6240 | 6240 | 6250 | 6230 | 4603 |
| 580 | 20230926 | 090300 | 310304120 | 6240 | 6250 | 6280 | 6240 | 5439 |
| 581 | 20230926 | 090200 | 276224990 | 6250 | 6230 | 6250 | 6220 | 1186 |
| 582 | 20230926 | 090100 | 268827810 | 6230 | 6240 | 6240 | 6210 | 1292 |
| 583 | 20230926 | 090000 | 260773500 | 6240 | 6180 | 6300 | 6170 | 42186 |