31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 3 | 20230927 | 192900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230927 | 192800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230927 | 192700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230927 | 192600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230927 | 192500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230927 | 192400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230927 | 192300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230927 | 192200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230927 | 192100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230927 | 192000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230927 | 191900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230927 | 191800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230927 | 191700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230927 | 191600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230927 | 191500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230927 | 191400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230927 | 191300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230927 | 191200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230927 | 191100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230927 | 191000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230927 | 190900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230927 | 190800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230927 | 190700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230927 | 190600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230927 | 190500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230927 | 190400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230927 | 190300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230927 | 190200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230927 | 190100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230927 | 190000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 33 | 20230927 | 185900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230927 | 185800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230927 | 185700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230927 | 185600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230927 | 185500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230927 | 185400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230927 | 185300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230927 | 185200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230927 | 185100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230927 | 185000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230927 | 184900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230927 | 184800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230927 | 184700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230927 | 184600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230927 | 184500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230927 | 184400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230927 | 184300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230927 | 184200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230927 | 184100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230927 | 184000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230927 | 183900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230927 | 183800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230927 | 183700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230927 | 183600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230927 | 183500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230927 | 183400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230927 | 183300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230927 | 183200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230927 | 183100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230927 | 183000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 63 | 20230927 | 182900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230927 | 182800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230927 | 182700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230927 | 182600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230927 | 182500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230927 | 182400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230927 | 182300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230927 | 182200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230927 | 182100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230927 | 182000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230927 | 181900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230927 | 181800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230927 | 181700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230927 | 181600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230927 | 181500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230927 | 181400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230927 | 181300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230927 | 181200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230927 | 181100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230927 | 181000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230927 | 180900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230927 | 180800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230927 | 180700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230927 | 180600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230927 | 180500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230927 | 180400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230927 | 180300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230927 | 180200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230927 | 180100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230927 | 180000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 93 | 20230927 | 175900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230927 | 175800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230927 | 175700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230927 | 175600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230927 | 175500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230927 | 175400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230927 | 175300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230927 | 175200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230927 | 175100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230927 | 175000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230927 | 174900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230927 | 174800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230927 | 174700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230927 | 174600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230927 | 174500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230927 | 174400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230927 | 174300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230927 | 174200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230927 | 174100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230927 | 174000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230927 | 173900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230927 | 173800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230927 | 173700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230927 | 173600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230927 | 173500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230927 | 173400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230927 | 173300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230927 | 173200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230927 | 173100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230927 | 173000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 123 | 20230927 | 172900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230927 | 172800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230927 | 172700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230927 | 172600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230927 | 172500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230927 | 172400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230927 | 172300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230927 | 172200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230927 | 172100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230927 | 172000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230927 | 171900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230927 | 171800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230927 | 171700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230927 | 171600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230927 | 171500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230927 | 171400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230927 | 171300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230927 | 171200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230927 | 171100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230927 | 171000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230927 | 170900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230927 | 170800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230927 | 170700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230927 | 170600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230927 | 170500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230927 | 170400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230927 | 170300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230927 | 170200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230927 | 170100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230927 | 170000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 153 | 20230927 | 165900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230927 | 165800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230927 | 165700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230927 | 165600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230927 | 165500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230927 | 165400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230927 | 165300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230927 | 165200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230927 | 165100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230927 | 165000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230927 | 164900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230927 | 164800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230927 | 164700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230927 | 164600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230927 | 164500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230927 | 164400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230927 | 164300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230927 | 164200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230927 | 164100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230927 | 164000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230927 | 163900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230927 | 163800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230927 | 163700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230927 | 163600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230927 | 163500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230927 | 163400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230927 | 163300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230927 | 163200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230927 | 163100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230927 | 163000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 183 | 20230927 | 162900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230927 | 162800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230927 | 162700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230927 | 162600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230927 | 162500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230927 | 162400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230927 | 162300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230927 | 162200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230927 | 162100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230927 | 162000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230927 | 161900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230927 | 161800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230927 | 161700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230927 | 161600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230927 | 161500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230927 | 161400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230927 | 161300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230927 | 161200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230927 | 161100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230927 | 161000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230927 | 160900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230927 | 160800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230927 | 160700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230927 | 160600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230927 | 160500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230927 | 160400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230927 | 160300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230927 | 160200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230927 | 160100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230927 | 160000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 16614 |
| 213 | 20230927 | 155900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230927 | 155800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20230927 | 155700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20230927 | 155600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20230927 | 155500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20230927 | 155400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20230927 | 155300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20230927 | 155200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20230927 | 155100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20230927 | 155000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20230927 | 154900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20230927 | 154800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20230927 | 154700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20230927 | 154600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20230927 | 154500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20230927 | 154400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20230927 | 154300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20230927 | 154200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20230927 | 154100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20230927 | 154000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20230927 | 153900 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20230927 | 153800 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20230927 | 153700 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20230927 | 153600 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20230927 | 153500 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20230927 | 153400 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20230927 | 153300 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20230927 | 153200 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20230927 | 153100 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20230927 | 153000 | 4475595980 | 5700 | 5700 | 5700 | 5700 | 33228 |
| 243 | 20230927 | 152900 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 244 | 20230927 | 152800 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 245 | 20230927 | 152700 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 246 | 20230927 | 152600 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 247 | 20230927 | 152500 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 248 | 20230927 | 152400 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20230927 | 152300 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 250 | 20230927 | 152200 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20230927 | 152100 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 252 | 20230927 | 152000 | 4380896180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 253 | 20230927 | 151900 | 4380896180 | 5620 | 5560 | 5620 | 5550 | 3723 |
| 254 | 20230927 | 151800 | 4360114040 | 5600 | 5550 | 5600 | 5550 | 3879 |
| 255 | 20230927 | 151700 | 4338550280 | 5560 | 5600 | 5600 | 5560 | 4537 |
| 256 | 20230927 | 151600 | 4313227080 | 5600 | 5600 | 5610 | 5600 | 1620 |
| 257 | 20230927 | 151500 | 4304142970 | 5590 | 5580 | 5590 | 5570 | 1043 |
| 258 | 20230927 | 151400 | 4298329280 | 5590 | 5600 | 5600 | 5580 | 910 |
| 259 | 20230927 | 151300 | 4293248820 | 5590 | 5590 | 5610 | 5590 | 505 |
| 260 | 20230927 | 151200 | 4290423080 | 5610 | 5610 | 5610 | 5610 | 243 |
| 261 | 20230927 | 151100 | 4289059850 | 5610 | 5580 | 5610 | 5570 | 3913 |
| 262 | 20230927 | 151000 | 4267137830 | 5590 | 5600 | 5600 | 5570 | 527 |
| 263 | 20230927 | 150900 | 4264199580 | 5610 | 5550 | 5610 | 5550 | 2059 |
| 264 | 20230927 | 150800 | 4252680270 | 5540 | 5550 | 5550 | 5540 | 255 |
| 265 | 20230927 | 150700 | 4251266320 | 5550 | 5540 | 5550 | 5540 | 1263 |
| 266 | 20230927 | 150600 | 4244268300 | 5530 | 5540 | 5540 | 5530 | 694 |
| 267 | 20230927 | 150500 | 4240430360 | 5540 | 5540 | 5540 | 5530 | 425 |
| 268 | 20230927 | 150400 | 4238077240 | 5530 | 5530 | 5530 | 5530 | 749 |
| 269 | 20230927 | 150300 | 4233935270 | 5540 | 5530 | 5540 | 5530 | 430 |
| 270 | 20230927 | 150200 | 4231556380 | 5540 | 5540 | 5540 | 5540 | 445 |
| 271 | 20230927 | 150100 | 4229091080 | 5540 | 5540 | 5540 | 5540 | 0 |
| 272 | 20230927 | 150000 | 4229091080 | 5540 | 5540 | 5540 | 5540 | 50 |
| 273 | 20230927 | 145900 | 4228814080 | 5550 | 5550 | 5550 | 5550 | 81 |
| 274 | 20230927 | 145800 | 4228364530 | 5550 | 5550 | 5550 | 5530 | 1056 |
| 275 | 20230927 | 145700 | 4222518430 | 5550 | 5540 | 5550 | 5540 | 498 |
| 276 | 20230927 | 145600 | 4219758760 | 5550 | 5550 | 5550 | 5550 | 326 |
| 277 | 20230927 | 145500 | 4217949460 | 5570 | 5550 | 5570 | 5550 | 159 |
| 278 | 20230927 | 145400 | 4217066990 | 5550 | 5560 | 5560 | 5550 | 143 |
| 279 | 20230927 | 145300 | 4216271920 | 5570 | 5570 | 5570 | 5570 | 772 |
| 280 | 20230927 | 145200 | 4211971880 | 5580 | 5580 | 5580 | 5580 | 74 |
| 281 | 20230927 | 145100 | 4211558960 | 5580 | 5570 | 5580 | 5570 | 2 |
| 282 | 20230927 | 145000 | 4211547810 | 5560 | 5560 | 5560 | 5560 | 240 |
| 283 | 20230927 | 144900 | 4210213410 | 5570 | 5570 | 5570 | 5570 | 293 |
| 284 | 20230927 | 144800 | 4208581400 | 5580 | 5590 | 5590 | 5580 | 2610 |
| 285 | 20230927 | 144700 | 4194015420 | 5600 | 5590 | 5600 | 5590 | 30 |
| 286 | 20230927 | 144600 | 4193847490 | 5600 | 5590 | 5600 | 5590 | 9 |
| 287 | 20230927 | 144500 | 4193797160 | 5580 | 5590 | 5590 | 5580 | 381 |
| 288 | 20230927 | 144400 | 4191670010 | 5600 | 5600 | 5600 | 5600 | 23 |
| 289 | 20230927 | 144300 | 4191541210 | 5600 | 5580 | 5600 | 5580 | 437 |
| 290 | 20230927 | 144200 | 4189102610 | 5580 | 5590 | 5590 | 5580 | 13 |
| 291 | 20230927 | 144100 | 4189030060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 292 | 20230927 | 144000 | 4189030060 | 5570 | 5570 | 5570 | 5570 | 57 |
| 293 | 20230927 | 143900 | 4188712570 | 5560 | 5600 | 5600 | 5560 | 551 |
| 294 | 20230927 | 143800 | 4185640280 | 5610 | 5610 | 5610 | 5600 | 1740 |
| 295 | 20230927 | 143700 | 4175889920 | 5620 | 5620 | 5630 | 5600 | 744 |
| 296 | 20230927 | 143600 | 4171708570 | 5620 | 5590 | 5620 | 5590 | 882 |
| 297 | 20230927 | 143500 | 4166769930 | 5590 | 5590 | 5590 | 5590 | 31 |
| 298 | 20230927 | 143400 | 4166596640 | 5590 | 5570 | 5590 | 5570 | 112 |
| 299 | 20230927 | 143300 | 4165972160 | 5570 | 5580 | 5580 | 5570 | 728 |
| 300 | 20230927 | 143200 | 4161915000 | 5580 | 5580 | 5580 | 5580 | 5 |
| 301 | 20230927 | 143100 | 4161887100 | 5580 | 5570 | 5580 | 5560 | 255 |
| 302 | 20230927 | 143000 | 4160468780 | 5560 | 5560 | 5560 | 5560 | 18 |
| 303 | 20230927 | 142900 | 4160368700 | 5560 | 5580 | 5590 | 5560 | 101 |
| 304 | 20230927 | 142800 | 4159804500 | 5580 | 5580 | 5580 | 5580 | 31 |
| 305 | 20230927 | 142700 | 4159631520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 306 | 20230927 | 142600 | 4159631520 | 5590 | 5580 | 5590 | 5580 | 193 |
| 307 | 20230927 | 142500 | 4158554340 | 5550 | 5560 | 5560 | 5550 | 439 |
| 308 | 20230927 | 142400 | 4156117310 | 5540 | 5540 | 5540 | 5540 | 61 |
| 309 | 20230927 | 142300 | 4155779370 | 5540 | 5540 | 5540 | 5530 | 164 |
| 310 | 20230927 | 142200 | 4154871900 | 5530 | 5530 | 5540 | 5530 | 1505 |
| 311 | 20230927 | 142100 | 4146549150 | 5550 | 5550 | 5550 | 5550 | 104 |
| 312 | 20230927 | 142000 | 4145971950 | 5570 | 5580 | 5580 | 5570 | 158 |
| 313 | 20230927 | 141900 | 4145090630 | 5580 | 5620 | 5620 | 5580 | 2349 |
| 314 | 20230927 | 141800 | 4131922920 | 5620 | 5590 | 5620 | 5590 | 193 |
| 315 | 20230927 | 141700 | 4130839960 | 5620 | 5600 | 5620 | 5600 | 233 |
| 316 | 20230927 | 141600 | 4129533440 | 5610 | 5590 | 5610 | 5590 | 1346 |
| 317 | 20230927 | 141500 | 4121984610 | 5590 | 5570 | 5590 | 5570 | 86 |
| 318 | 20230927 | 141400 | 4121504640 | 5570 | 5540 | 5570 | 5540 | 2431 |
| 319 | 20230927 | 141300 | 4107968590 | 5540 | 5510 | 5540 | 5510 | 896 |
| 320 | 20230927 | 141200 | 4103021570 | 5510 | 5520 | 5520 | 5510 | 782 |
| 321 | 20230927 | 141100 | 4098705570 | 5510 | 5510 | 5510 | 5510 | 827 |
| 322 | 20230927 | 141000 | 4094148800 | 5510 | 5500 | 5510 | 5500 | 47 |
| 323 | 20230927 | 140900 | 4093890100 | 5500 | 5500 | 5500 | 5500 | 13 |
| 324 | 20230927 | 140800 | 4093818600 | 5500 | 5500 | 5500 | 5500 | 1 |
| 325 | 20230927 | 140700 | 4093813100 | 5500 | 5490 | 5500 | 5490 | 345 |
| 326 | 20230927 | 140600 | 4091918050 | 5500 | 5500 | 5500 | 5500 | 336 |
| 327 | 20230927 | 140500 | 4090070050 | 5500 | 5510 | 5510 | 5500 | 718 |
| 328 | 20230927 | 140400 | 4086117220 | 5520 | 5520 | 5520 | 5520 | 0 |
| 329 | 20230927 | 140300 | 4086117220 | 5520 | 5520 | 5520 | 5520 | 0 |
| 330 | 20230927 | 140200 | 4086117220 | 5520 | 5520 | 5520 | 5520 | 300 |
| 331 | 20230927 | 140100 | 4084461220 | 5520 | 5510 | 5520 | 5510 | 57 |
| 332 | 20230927 | 140000 | 4084146720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 333 | 20230927 | 135900 | 4084146720 | 5510 | 5510 | 5510 | 5510 | 1 |
| 334 | 20230927 | 135800 | 4084141210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 335 | 20230927 | 135700 | 4084141210 | 5510 | 5520 | 5520 | 5510 | 516 |
| 336 | 20230927 | 135600 | 4081296220 | 5510 | 5510 | 5510 | 5510 | 3 |
| 337 | 20230927 | 135500 | 4081279690 | 5520 | 5520 | 5520 | 5520 | 2 |
| 338 | 20230927 | 135400 | 4081268650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 339 | 20230927 | 135300 | 4081268650 | 5520 | 5520 | 5520 | 5520 | 1 |
| 340 | 20230927 | 135200 | 4081263130 | 5510 | 5510 | 5510 | 5510 | 0 |
| 341 | 20230927 | 135100 | 4081263130 | 5510 | 5510 | 5510 | 5510 | 31 |
| 342 | 20230927 | 135000 | 4081092320 | 5500 | 5500 | 5500 | 5500 | 0 |
| 343 | 20230927 | 134900 | 4081092320 | 5500 | 5500 | 5500 | 5500 | 77 |
| 344 | 20230927 | 134800 | 4080668820 | 5500 | 5510 | 5510 | 5500 | 338 |
| 345 | 20230927 | 134700 | 4078808820 | 5510 | 5520 | 5520 | 5510 | 419 |
| 346 | 20230927 | 134600 | 4076497870 | 5530 | 5520 | 5530 | 5520 | 36 |
| 347 | 20230927 | 134500 | 4076299100 | 5520 | 5530 | 5530 | 5520 | 49 |
| 348 | 20230927 | 134400 | 4076028600 | 5530 | 5540 | 5540 | 5530 | 2 |
| 349 | 20230927 | 134300 | 4076017530 | 5550 | 5540 | 5550 | 5540 | 3 |
| 350 | 20230927 | 134200 | 4076000900 | 5540 | 5540 | 5540 | 5540 | 1 |
| 351 | 20230927 | 134100 | 4075995360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 352 | 20230927 | 134000 | 4075995360 | 5520 | 5530 | 5530 | 5520 | 2 |
| 353 | 20230927 | 133900 | 4075984310 | 5520 | 5520 | 5520 | 5520 | 70 |
| 354 | 20230927 | 133800 | 4075597910 | 5510 | 5520 | 5520 | 5510 | 101 |
| 355 | 20230927 | 133700 | 4075040400 | 5510 | 5530 | 5530 | 5510 | 1204 |
| 356 | 20230927 | 133600 | 4068396850 | 5570 | 5570 | 5570 | 5570 | 2 |
| 357 | 20230927 | 133500 | 4068385710 | 5570 | 5550 | 5570 | 5550 | 1008 |
| 358 | 20230927 | 133400 | 4062781920 | 5520 | 5530 | 5530 | 5520 | 415 |
| 359 | 20230927 | 133300 | 4060489120 | 5530 | 5530 | 5530 | 5530 | 100 |
| 360 | 20230927 | 133200 | 4059936120 | 5530 | 5530 | 5530 | 5530 | 24 |
| 361 | 20230927 | 133100 | 4059803400 | 5560 | 5560 | 5560 | 5560 | 0 |
| 362 | 20230927 | 133000 | 4059803400 | 5560 | 5550 | 5560 | 5550 | 210 |
| 363 | 20230927 | 132900 | 4058636690 | 5560 | 5560 | 5560 | 5560 | 115 |
| 364 | 20230927 | 132800 | 4057997290 | 5560 | 5560 | 5560 | 5560 | 1 |
| 365 | 20230927 | 132700 | 4057991730 | 5520 | 5520 | 5520 | 5520 | 0 |
| 366 | 20230927 | 132600 | 4057991730 | 5520 | 5520 | 5520 | 5520 | 0 |
| 367 | 20230927 | 132500 | 4057991730 | 5520 | 5520 | 5520 | 5520 | 29 |
| 368 | 20230927 | 132400 | 4057831650 | 5510 | 5520 | 5520 | 5510 | 121 |
| 369 | 20230927 | 132300 | 4057164730 | 5530 | 5500 | 5530 | 5500 | 2 |
| 370 | 20230927 | 132200 | 4057153700 | 5500 | 5520 | 5530 | 5500 | 1147 |
| 371 | 20230927 | 132100 | 4050838490 | 5520 | 5530 | 5530 | 5520 | 472 |
| 372 | 20230927 | 132000 | 4048230450 | 5530 | 5540 | 5540 | 5530 | 286 |
| 373 | 20230927 | 131900 | 4046648570 | 5530 | 5550 | 5550 | 5530 | 531 |
| 374 | 20230927 | 131800 | 4043705480 | 5550 | 5550 | 5550 | 5550 | 33 |
| 375 | 20230927 | 131700 | 4043522330 | 5600 | 5600 | 5600 | 5550 | 390 |
| 376 | 20230927 | 131600 | 4041354700 | 5560 | 5600 | 5600 | 5560 | 927 |
| 377 | 20230927 | 131500 | 4036184460 | 5610 | 5610 | 5610 | 5610 | 110 |
| 378 | 20230927 | 131400 | 4035567360 | 5610 | 5610 | 5610 | 5610 | 5 |
| 379 | 20230927 | 131300 | 4035539310 | 5620 | 5500 | 5620 | 5500 | 2795 |
| 380 | 20230927 | 131200 | 4020048600 | 5500 | 5500 | 5500 | 5500 | 20 |
| 381 | 20230927 | 131100 | 4019938600 | 5510 | 5510 | 5510 | 5510 | 253 |
| 382 | 20230927 | 131000 | 4018544570 | 5520 | 5500 | 5520 | 5490 | 4220 |
| 383 | 20230927 | 130900 | 3995334520 | 5500 | 5520 | 5520 | 5500 | 294 |
| 384 | 20230927 | 130800 | 3993715640 | 5500 | 5500 | 5500 | 5500 | 4098 |
| 385 | 20230927 | 130700 | 3971176640 | 5500 | 5510 | 5510 | 5500 | 1471 |
| 386 | 20230927 | 130600 | 3963085960 | 5510 | 5510 | 5510 | 5510 | 11 |
| 387 | 20230927 | 130500 | 3963025350 | 5520 | 5520 | 5520 | 5520 | 277 |
| 388 | 20230927 | 130400 | 3961496310 | 5520 | 5520 | 5520 | 5520 | 0 |
| 389 | 20230927 | 130300 | 3961496310 | 5520 | 5520 | 5540 | 5500 | 900 |
| 390 | 20230927 | 130200 | 3956543350 | 5540 | 5540 | 5540 | 5540 | 1 |
| 391 | 20230927 | 130100 | 3956537810 | 5500 | 5550 | 5550 | 5500 | 205 |
| 392 | 20230927 | 130000 | 3955404130 | 5550 | 5520 | 5550 | 5500 | 752 |
| 393 | 20230927 | 125900 | 3951265180 | 5510 | 5540 | 5550 | 5500 | 384 |
| 394 | 20230927 | 125800 | 3949148340 | 5550 | 5540 | 5550 | 5540 | 310 |
| 395 | 20230927 | 125700 | 3947430920 | 5550 | 5550 | 5560 | 5540 | 640 |
| 396 | 20230927 | 125600 | 3943881180 | 5550 | 5530 | 5550 | 5530 | 105 |
| 397 | 20230927 | 125500 | 3943299310 | 5530 | 5530 | 5540 | 5530 | 19 |
| 398 | 20230927 | 125400 | 3943194230 | 5530 | 5530 | 5540 | 5530 | 151 |
| 399 | 20230927 | 125300 | 3942359180 | 5540 | 5530 | 5540 | 5530 | 81 |
| 400 | 20230927 | 125200 | 3941911240 | 5540 | 5530 | 5540 | 5530 | 335 |
| 401 | 20230927 | 125100 | 3940058650 | 5530 | 5550 | 5550 | 5530 | 47 |
| 402 | 20230927 | 125000 | 3939798570 | 5520 | 5540 | 5540 | 5520 | 286 |
| 403 | 20230927 | 124900 | 3938214150 | 5550 | 5540 | 5550 | 5540 | 24 |
| 404 | 20230927 | 124800 | 3938081180 | 5550 | 5540 | 5550 | 5540 | 7 |
| 405 | 20230927 | 124700 | 3938042390 | 5550 | 5510 | 5550 | 5510 | 901 |
| 406 | 20230927 | 124600 | 3933064430 | 5510 | 5450 | 5510 | 5420 | 1956 |
| 407 | 20230927 | 124500 | 3922386250 | 5450 | 5430 | 5450 | 5430 | 40 |
| 408 | 20230927 | 124400 | 3922169010 | 5430 | 5430 | 5430 | 5400 | 2538 |
| 409 | 20230927 | 124300 | 3908446280 | 5430 | 5420 | 5430 | 5420 | 451 |
| 410 | 20230927 | 124200 | 3906000940 | 5420 | 5410 | 5420 | 5410 | 1176 |
| 411 | 20230927 | 124100 | 3899635930 | 5420 | 5430 | 5440 | 5420 | 2830 |
| 412 | 20230927 | 124000 | 3884288160 | 5440 | 5460 | 5460 | 5440 | 1368 |
| 413 | 20230927 | 123900 | 3876832130 | 5460 | 5440 | 5460 | 5440 | 209 |
| 414 | 20230927 | 123800 | 3875693670 | 5440 | 5430 | 5440 | 5430 | 921 |
| 415 | 20230927 | 123700 | 3870688520 | 5430 | 5470 | 5470 | 5430 | 2638 |
| 416 | 20230927 | 123600 | 3856308110 | 5470 | 5450 | 5480 | 5450 | 678 |
| 417 | 20230927 | 123500 | 3852603070 | 5450 | 5450 | 5460 | 5450 | 771 |
| 418 | 20230927 | 123400 | 3848401100 | 5450 | 5450 | 5460 | 5450 | 401 |
| 419 | 20230927 | 123300 | 3846215510 | 5450 | 5460 | 5460 | 5440 | 1416 |
| 420 | 20230927 | 123200 | 3838491000 | 5460 | 5460 | 5460 | 5400 | 10570 |
| 421 | 20230927 | 123100 | 3781096050 | 5470 | 5500 | 5500 | 5470 | 705 |
| 422 | 20230927 | 123000 | 3777232570 | 5510 | 5490 | 5510 | 5490 | 367 |
| 423 | 20230927 | 122900 | 3775214260 | 5510 | 5520 | 5520 | 5510 | 3 |
| 424 | 20230927 | 122800 | 3775197710 | 5520 | 5490 | 5530 | 5490 | 3924 |
| 425 | 20230927 | 122700 | 3753578290 | 5490 | 5490 | 5500 | 5450 | 3417 |
| 426 | 20230927 | 122600 | 3734917030 | 5500 | 5500 | 5510 | 5450 | 2233 |
| 427 | 20230927 | 122500 | 3722684420 | 5500 | 5570 | 5570 | 5500 | 1901 |
| 428 | 20230927 | 122400 | 3712198590 | 5540 | 5560 | 5570 | 5540 | 324 |
| 429 | 20230927 | 122300 | 3710400570 | 5570 | 5570 | 5570 | 5570 | 1 |
| 430 | 20230927 | 122200 | 3710395000 | 5540 | 5570 | 5570 | 5540 | 623 |
| 431 | 20230927 | 122100 | 3706943550 | 5540 | 5580 | 5580 | 5540 | 284 |
| 432 | 20230927 | 122000 | 3705367930 | 5580 | 5580 | 5580 | 5580 | 1 |
| 433 | 20230927 | 121900 | 3705362350 | 5580 | 5580 | 5580 | 5580 | 34 |
| 434 | 20230927 | 121800 | 3705172630 | 5570 | 5570 | 5570 | 5570 | 1 |
| 435 | 20230927 | 121700 | 3705167060 | 5580 | 5570 | 5580 | 5530 | 220 |
| 436 | 20230927 | 121600 | 3703948650 | 5560 | 5560 | 5580 | 5540 | 892 |
| 437 | 20230927 | 121500 | 3698999750 | 5570 | 5580 | 5580 | 5570 | 44 |
| 438 | 20230927 | 121400 | 3698754660 | 5600 | 5570 | 5600 | 5570 | 20 |
| 439 | 20230927 | 121300 | 3698643230 | 5570 | 5560 | 5600 | 5560 | 98 |
| 440 | 20230927 | 121200 | 3698098070 | 5570 | 5590 | 5590 | 5560 | 51 |
| 441 | 20230927 | 121100 | 3697814040 | 5600 | 5590 | 5600 | 5570 | 456 |
| 442 | 20230927 | 121000 | 3695273750 | 5600 | 5600 | 5600 | 5600 | 202 |
| 443 | 20230927 | 120900 | 3694142550 | 5600 | 5600 | 5610 | 5600 | 43 |
| 444 | 20230927 | 120800 | 3693901740 | 5610 | 5570 | 5610 | 5550 | 726 |
| 445 | 20230927 | 120700 | 3689857550 | 5570 | 5610 | 5610 | 5550 | 6221 |
| 446 | 20230927 | 120600 | 3655137910 | 5620 | 5660 | 5660 | 5610 | 547 |
| 447 | 20230927 | 120500 | 3652061860 | 5660 | 5650 | 5660 | 5650 | 2 |
| 448 | 20230927 | 120400 | 3652050550 | 5660 | 5630 | 5660 | 5620 | 12 |
| 449 | 20230927 | 120300 | 3651983060 | 5640 | 5660 | 5660 | 5640 | 14 |
| 450 | 20230927 | 120200 | 3651903950 | 5660 | 5630 | 5660 | 5620 | 640 |
| 451 | 20230927 | 120100 | 3648303020 | 5660 | 5640 | 5660 | 5630 | 646 |
| 452 | 20230927 | 120000 | 3644665910 | 5680 | 5640 | 5680 | 5620 | 352 |
| 453 | 20230927 | 115900 | 3642684740 | 5640 | 5650 | 5650 | 5640 | 10 |
| 454 | 20230927 | 115800 | 3642628330 | 5680 | 5650 | 5680 | 5650 | 21 |
| 455 | 20230927 | 115700 | 3642509650 | 5680 | 5680 | 5680 | 5650 | 126 |
| 456 | 20230927 | 115600 | 3641797690 | 5670 | 5660 | 5670 | 5660 | 16 |
| 457 | 20230927 | 115500 | 3641707120 | 5670 | 5680 | 5680 | 5670 | 4 |
| 458 | 20230927 | 115400 | 3641684410 | 5680 | 5680 | 5680 | 5680 | 1 |
| 459 | 20230927 | 115300 | 3641678730 | 5680 | 5680 | 5690 | 5660 | 17 |
| 460 | 20230927 | 115200 | 3641582390 | 5690 | 5660 | 5690 | 5630 | 4521 |
| 461 | 20230927 | 115100 | 3616127190 | 5660 | 5680 | 5690 | 5620 | 404 |
| 462 | 20230927 | 115000 | 3613849210 | 5670 | 5690 | 5700 | 5670 | 116 |
| 463 | 20230927 | 114900 | 3613189280 | 5700 | 5670 | 5710 | 5630 | 963 |
| 464 | 20230927 | 114800 | 3607757310 | 5680 | 5700 | 5700 | 5680 | 4 |
| 465 | 20230927 | 114700 | 3607734560 | 5710 | 5710 | 5710 | 5710 | 45 |
| 466 | 20230927 | 114600 | 3607477610 | 5670 | 5710 | 5710 | 5670 | 218 |
| 467 | 20230927 | 114500 | 3606236280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 468 | 20230927 | 114400 | 3606236280 | 5720 | 5720 | 5720 | 5710 | 4 |
| 469 | 20230927 | 114300 | 3606213420 | 5710 | 5690 | 5710 | 5670 | 431 |
| 470 | 20230927 | 114200 | 3603762870 | 5700 | 5690 | 5700 | 5690 | 2 |
| 471 | 20230927 | 114100 | 3603751480 | 5700 | 5700 | 5710 | 5690 | 79 |
| 472 | 20230927 | 114000 | 3603301910 | 5710 | 5710 | 5720 | 5710 | 103 |
| 473 | 20230927 | 113900 | 3602713770 | 5720 | 5720 | 5720 | 5690 | 178 |
| 474 | 20230927 | 113800 | 3601699810 | 5720 | 5720 | 5720 | 5710 | 206 |
| 475 | 20230927 | 113700 | 3600523520 | 5720 | 5730 | 5730 | 5690 | 187 |
| 476 | 20230927 | 113600 | 3599453970 | 5690 | 5710 | 5720 | 5680 | 3415 |
| 477 | 20230927 | 113500 | 3579950600 | 5720 | 5700 | 5720 | 5700 | 50 |
| 478 | 20230927 | 113400 | 3579665580 | 5700 | 5720 | 5720 | 5700 | 210 |
| 479 | 20230927 | 113300 | 3578464600 | 5720 | 5720 | 5720 | 5680 | 664 |
| 480 | 20230927 | 113200 | 3574686620 | 5720 | 5690 | 5720 | 5690 | 4751 |
| 481 | 20230927 | 113100 | 3547605050 | 5680 | 5650 | 5690 | 5650 | 1435 |
| 482 | 20230927 | 113000 | 3539473570 | 5650 | 5630 | 5650 | 5630 | 452 |
| 483 | 20230927 | 112900 | 3536928110 | 5630 | 5640 | 5640 | 5630 | 186 |
| 484 | 20230927 | 112800 | 3535879420 | 5640 | 5650 | 5650 | 5640 | 18 |
| 485 | 20230927 | 112700 | 3535777730 | 5650 | 5660 | 5670 | 5600 | 1228 |
| 486 | 20230927 | 112600 | 3528874570 | 5670 | 5680 | 5680 | 5650 | 371 |
| 487 | 20230927 | 112500 | 3526776670 | 5670 | 5670 | 5680 | 5650 | 127 |
| 488 | 20230927 | 112400 | 3526058920 | 5680 | 5660 | 5680 | 5630 | 397 |
| 489 | 20230927 | 112300 | 3523819000 | 5660 | 5690 | 5690 | 5660 | 844 |
| 490 | 20230927 | 112200 | 3519026270 | 5690 | 5670 | 5690 | 5670 | 3 |
| 491 | 20230927 | 112100 | 3519009240 | 5670 | 5640 | 5690 | 5640 | 592 |
| 492 | 20230927 | 112000 | 3515653940 | 5650 | 5680 | 5680 | 5640 | 341 |
| 493 | 20230927 | 111900 | 3513726920 | 5680 | 5690 | 5690 | 5670 | 16 |
| 494 | 20230927 | 111800 | 3513636150 | 5690 | 5690 | 5690 | 5630 | 838 |
| 495 | 20230927 | 111700 | 3508899340 | 5690 | 5690 | 5690 | 5680 | 13 |
| 496 | 20230927 | 111600 | 3508825480 | 5690 | 5700 | 5710 | 5670 | 2354 |
| 497 | 20230927 | 111500 | 3495448240 | 5700 | 5710 | 5710 | 5680 | 93 |
| 498 | 20230927 | 111400 | 3494918130 | 5710 | 5720 | 5730 | 5700 | 59 |
| 499 | 20230927 | 111300 | 3494580740 | 5720 | 5700 | 5720 | 5700 | 2515 |
| 500 | 20230927 | 111200 | 3480216200 | 5700 | 5690 | 5700 | 5670 | 2060 |
| 501 | 20230927 | 111100 | 3468502940 | 5710 | 5710 | 5710 | 5670 | 195 |
| 502 | 20230927 | 111000 | 3467396770 | 5670 | 5710 | 5710 | 5670 | 267 |
| 503 | 20230927 | 110900 | 3465881800 | 5720 | 5730 | 5730 | 5680 | 578 |
| 504 | 20230927 | 110800 | 3462587750 | 5730 | 5730 | 5730 | 5730 | 1 |
| 505 | 20230927 | 110700 | 3462582020 | 5750 | 5740 | 5750 | 5740 | 28 |
| 506 | 20230927 | 110600 | 3462421220 | 5750 | 5750 | 5750 | 5700 | 409 |
| 507 | 20230927 | 110500 | 3460087010 | 5750 | 5740 | 5750 | 5710 | 182 |
| 508 | 20230927 | 110400 | 3459047430 | 5750 | 5740 | 5760 | 5710 | 539 |
| 509 | 20230927 | 110300 | 3455956920 | 5750 | 5750 | 5760 | 5730 | 1099 |
| 510 | 20230927 | 110200 | 3449650350 | 5760 | 5790 | 5800 | 5760 | 973 |
| 511 | 20230927 | 110100 | 3444031690 | 5790 | 5780 | 5790 | 5780 | 1081 |
| 512 | 20230927 | 110000 | 3437778490 | 5780 | 5780 | 5780 | 5760 | 643 |
| 513 | 20230927 | 105900 | 3434066920 | 5770 | 5760 | 5780 | 5750 | 2198 |
| 514 | 20230927 | 105800 | 3421399090 | 5760 | 5740 | 5760 | 5740 | 1156 |
| 515 | 20230927 | 105700 | 3414752250 | 5740 | 5740 | 5760 | 5730 | 499 |
| 516 | 20230927 | 105600 | 3411888570 | 5750 | 5760 | 5760 | 5730 | 1922 |
| 517 | 20230927 | 105500 | 3400866540 | 5750 | 5730 | 5760 | 5730 | 752 |
| 518 | 20230927 | 105400 | 3396548160 | 5730 | 5720 | 5730 | 5720 | 245 |
| 519 | 20230927 | 105300 | 3395146030 | 5720 | 5730 | 5740 | 5670 | 336 |
| 520 | 20230927 | 105200 | 3393227330 | 5740 | 5670 | 5740 | 5640 | 2393 |
| 521 | 20230927 | 105100 | 3379692480 | 5670 | 5740 | 5740 | 5670 | 1928 |
| 522 | 20230927 | 105000 | 3368711070 | 5740 | 5750 | 5750 | 5730 | 887 |
| 523 | 20230927 | 104900 | 3363619200 | 5750 | 5730 | 5760 | 5730 | 2037 |
| 524 | 20230927 | 104800 | 3351911370 | 5730 | 5740 | 5740 | 5720 | 749 |
| 525 | 20230927 | 104700 | 3347623630 | 5740 | 5740 | 5740 | 5720 | 3451 |
| 526 | 20230927 | 104600 | 3327868350 | 5750 | 5740 | 5750 | 5730 | 1494 |
| 527 | 20230927 | 104500 | 3319293240 | 5740 | 5710 | 5750 | 5700 | 1856 |
| 528 | 20230927 | 104400 | 3308672200 | 5710 | 5690 | 5720 | 5690 | 2954 |
| 529 | 20230927 | 104300 | 3291819020 | 5690 | 5670 | 5700 | 5670 | 663 |
| 530 | 20230927 | 104200 | 3288053800 | 5670 | 5660 | 5690 | 5660 | 2209 |
| 531 | 20230927 | 104100 | 3275530940 | 5660 | 5670 | 5670 | 5610 | 424 |
| 532 | 20230927 | 104000 | 3273133740 | 5670 | 5670 | 5670 | 5660 | 1473 |
| 533 | 20230927 | 103900 | 3264792090 | 5670 | 5660 | 5670 | 5660 | 463 |
| 534 | 20230927 | 103800 | 3262167910 | 5670 | 5670 | 5690 | 5660 | 228 |
| 535 | 20230927 | 103700 | 3260875870 | 5680 | 5690 | 5700 | 5670 | 69 |
| 536 | 20230927 | 103600 | 3260483480 | 5690 | 5650 | 5690 | 5650 | 665 |
| 537 | 20230927 | 103500 | 3256719330 | 5650 | 5620 | 5650 | 5620 | 596 |
| 538 | 20230927 | 103400 | 3253365680 | 5620 | 5620 | 5620 | 5610 | 182 |
| 539 | 20230927 | 103300 | 3252342850 | 5620 | 5620 | 5620 | 5600 | 83 |
| 540 | 20230927 | 103200 | 3251877560 | 5630 | 5630 | 5640 | 5600 | 844 |
| 541 | 20230927 | 103100 | 3247150290 | 5600 | 5630 | 5630 | 5600 | 898 |
| 542 | 20230927 | 103000 | 3242103910 | 5630 | 5660 | 5690 | 5630 | 2744 |
| 543 | 20230927 | 102900 | 3226578540 | 5670 | 5680 | 5690 | 5670 | 403 |
| 544 | 20230927 | 102800 | 3224293370 | 5690 | 5670 | 5690 | 5670 | 193 |
| 545 | 20230927 | 102700 | 3223198900 | 5660 | 5670 | 5690 | 5660 | 670 |
| 546 | 20230927 | 102600 | 3219403340 | 5670 | 5730 | 5740 | 5660 | 1551 |
| 547 | 20230927 | 102500 | 3210582290 | 5730 | 5700 | 5750 | 5700 | 9837 |
| 548 | 20230927 | 102400 | 3154432880 | 5700 | 5640 | 5700 | 5640 | 5055 |
| 549 | 20230927 | 102300 | 3125824360 | 5640 | 5630 | 5640 | 5620 | 388 |
| 550 | 20230927 | 102200 | 3123639880 | 5630 | 5640 | 5640 | 5590 | 2129 |
| 551 | 20230927 | 102100 | 3111679360 | 5640 | 5620 | 5650 | 5610 | 710 |
| 552 | 20230927 | 102000 | 3107678320 | 5610 | 5590 | 5610 | 5580 | 1914 |
| 553 | 20230927 | 101900 | 3096960860 | 5580 | 5610 | 5620 | 5580 | 1436 |
| 554 | 20230927 | 101800 | 3088912700 | 5610 | 5580 | 5610 | 5580 | 2905 |
| 555 | 20230927 | 101700 | 3072653860 | 5580 | 5550 | 5580 | 5550 | 459 |
| 556 | 20230927 | 101600 | 3070103180 | 5550 | 5530 | 5550 | 5530 | 435 |
| 557 | 20230927 | 101500 | 3067692660 | 5520 | 5520 | 5530 | 5500 | 30 |
| 558 | 20230927 | 101400 | 3067527240 | 5520 | 5520 | 5530 | 5500 | 1365 |
| 559 | 20230927 | 101300 | 3060015080 | 5530 | 5550 | 5550 | 5510 | 781 |
| 560 | 20230927 | 101200 | 3055694770 | 5560 | 5580 | 5580 | 5550 | 454 |
| 561 | 20230927 | 101100 | 3053165650 | 5590 | 5590 | 5590 | 5590 | 19 |
| 562 | 20230927 | 101000 | 3053059440 | 5590 | 5560 | 5590 | 5560 | 2944 |
| 563 | 20230927 | 100900 | 3036658940 | 5540 | 5590 | 5600 | 5540 | 1297 |
| 564 | 20230927 | 100800 | 3029423390 | 5600 | 5570 | 5600 | 5560 | 2193 |
| 565 | 20230927 | 100700 | 3017192830 | 5570 | 5550 | 5570 | 5550 | 620 |
| 566 | 20230927 | 100600 | 3013744400 | 5550 | 5570 | 5570 | 5550 | 253 |
| 567 | 20230927 | 100500 | 3012338580 | 5560 | 5550 | 5570 | 5550 | 388 |
| 568 | 20230927 | 100400 | 3010182260 | 5550 | 5540 | 5560 | 5540 | 708 |
| 569 | 20230927 | 100300 | 3006253750 | 5540 | 5520 | 5550 | 5520 | 723 |
| 570 | 20230927 | 100200 | 3002256490 | 5520 | 5520 | 5520 | 5500 | 241 |
| 571 | 20230927 | 100100 | 3000926390 | 5510 | 5520 | 5520 | 5510 | 225 |
| 572 | 20230927 | 100000 | 2999685330 | 5510 | 5500 | 5530 | 5490 | 1408 |
| 573 | 20230927 | 095900 | 2991938970 | 5500 | 5500 | 5510 | 5490 | 429 |
| 574 | 20230927 | 095800 | 2989581170 | 5500 | 5470 | 5500 | 5430 | 5138 |
| 575 | 20230927 | 095700 | 2961543510 | 5480 | 5470 | 5490 | 5440 | 1260 |
| 576 | 20230927 | 095600 | 2954660860 | 5450 | 5470 | 5500 | 5420 | 4852 |
| 577 | 20230927 | 095500 | 2928256670 | 5470 | 5500 | 5530 | 5470 | 3281 |
| 578 | 20230927 | 095400 | 2910247850 | 5500 | 5530 | 5550 | 5500 | 651 |
| 579 | 20230927 | 095300 | 2906658150 | 5550 | 5560 | 5560 | 5500 | 9461 |
| 580 | 20230927 | 095200 | 2854536950 | 5570 | 5540 | 5570 | 5530 | 2085 |
| 581 | 20230927 | 095100 | 2842961620 | 5560 | 5560 | 5560 | 5550 | 217 |
| 582 | 20230927 | 095000 | 2841757160 | 5560 | 5550 | 5580 | 5550 | 1235 |
| 583 | 20230927 | 094900 | 2834872040 | 5580 | 5570 | 5580 | 5530 | 3625 |
| 584 | 20230927 | 094800 | 2814794860 | 5580 | 5580 | 5590 | 5580 | 41 |
| 585 | 20230927 | 094700 | 2814566060 | 5590 | 5560 | 5590 | 5550 | 795 |
| 586 | 20230927 | 094600 | 2810143810 | 5570 | 5590 | 5590 | 5570 | 258 |
| 587 | 20230927 | 094500 | 2808706430 | 5590 | 5570 | 5590 | 5570 | 464 |
| 588 | 20230927 | 094400 | 2806121280 | 5590 | 5590 | 5600 | 5560 | 1067 |
| 589 | 20230927 | 094300 | 2800170750 | 5590 | 5580 | 5590 | 5540 | 2516 |
| 590 | 20230927 | 094200 | 2786204080 | 5580 | 5590 | 5600 | 5570 | 738 |
| 591 | 20230927 | 094100 | 2782081440 | 5590 | 5570 | 5610 | 5570 | 1982 |
| 592 | 20230927 | 094000 | 2771013970 | 5570 | 5540 | 5570 | 5520 | 2258 |
| 593 | 20230927 | 093900 | 2758499460 | 5540 | 5450 | 5540 | 5450 | 8458 |
| 594 | 20230927 | 093800 | 2712117260 | 5450 | 5550 | 5560 | 5450 | 8499 |
| 595 | 20230927 | 093700 | 2665321190 | 5550 | 5580 | 5590 | 5540 | 2826 |
| 596 | 20230927 | 093600 | 2649634660 | 5590 | 5650 | 5650 | 5550 | 7915 |
| 597 | 20230927 | 093500 | 2605580930 | 5650 | 5650 | 5660 | 5600 | 2918 |
| 598 | 20230927 | 093400 | 2589199630 | 5650 | 5630 | 5660 | 5630 | 220 |
| 599 | 20230927 | 093300 | 2587958500 | 5630 | 5640 | 5660 | 5610 | 3111 |
| 600 | 20230927 | 093200 | 2570444250 | 5630 | 5660 | 5670 | 5620 | 1826 |
| 601 | 20230927 | 093100 | 2560147310 | 5640 | 5670 | 5680 | 5620 | 2043 |
| 602 | 20230927 | 093000 | 2548614250 | 5680 | 5690 | 5700 | 5650 | 1420 |
| 603 | 20230927 | 092900 | 2540546950 | 5700 | 5700 | 5710 | 5600 | 7400 |
| 604 | 20230927 | 092800 | 2498765140 | 5710 | 5780 | 5780 | 5680 | 2782 |
| 605 | 20230927 | 092700 | 2482837710 | 5740 | 5780 | 5800 | 5710 | 1948 |
| 606 | 20230927 | 092600 | 2471638430 | 5770 | 5810 | 5820 | 5760 | 3268 |
| 607 | 20230927 | 092500 | 2452732380 | 5820 | 5750 | 5820 | 5750 | 3361 |
| 608 | 20230927 | 092400 | 2433274230 | 5760 | 5720 | 5760 | 5700 | 3339 |
| 609 | 20230927 | 092300 | 2414090020 | 5720 | 5710 | 5740 | 5690 | 2253 |
| 610 | 20230927 | 092200 | 2401203290 | 5710 | 5680 | 5710 | 5670 | 969 |
| 611 | 20230927 | 092100 | 2395691530 | 5680 | 5640 | 5680 | 5630 | 4088 |
| 612 | 20230927 | 092000 | 2372567660 | 5640 | 5670 | 5680 | 5630 | 1965 |
| 613 | 20230927 | 091900 | 2361478910 | 5680 | 5730 | 5730 | 5640 | 3535 |
| 614 | 20230927 | 091800 | 2341355190 | 5730 | 5620 | 5740 | 5600 | 10649 |
| 615 | 20230927 | 091700 | 2280919190 | 5630 | 5630 | 5660 | 5590 | 16269 |
| 616 | 20230927 | 091600 | 2189631490 | 5650 | 5740 | 5740 | 5600 | 11454 |
| 617 | 20230927 | 091500 | 2124726980 | 5740 | 5710 | 5770 | 5670 | 16253 |
| 618 | 20230927 | 091400 | 2031781720 | 5730 | 5860 | 5870 | 5710 | 13058 |
| 619 | 20230927 | 091300 | 1956216180 | 5870 | 5910 | 5930 | 5820 | 12836 |
| 620 | 20230927 | 091200 | 1880907480 | 5930 | 5830 | 5970 | 5800 | 16097 |
| 621 | 20230927 | 091100 | 1786116440 | 5840 | 6010 | 6010 | 5770 | 31847 |
| 622 | 20230927 | 091000 | 1598067370 | 6000 | 6020 | 6060 | 5950 | 23489 |
| 623 | 20230927 | 090900 | 1456714480 | 6040 | 5970 | 6050 | 5950 | 43847 |
| 624 | 20230927 | 090800 | 1193510990 | 6000 | 5850 | 6000 | 5850 | 25716 |
| 625 | 20230927 | 090700 | 1041436710 | 6010 | 6010 | 6010 | 6010 | 0 |
| 626 | 20230927 | 090600 | 1041436710 | 6010 | 6000 | 6010 | 5980 | 5229 |
| 627 | 20230927 | 090500 | 1010068630 | 6000 | 5730 | 6000 | 5720 | 31806 |
| 628 | 20230927 | 090400 | 824048250 | 5770 | 5510 | 5790 | 5480 | 20623 |
| 629 | 20230927 | 090300 | 708311050 | 5500 | 5510 | 5520 | 5370 | 23601 |
| 630 | 20230927 | 090200 | 580064030 | 5520 | 5470 | 5540 | 5460 | 17674 |
| 631 | 20230927 | 090100 | 483367400 | 5300 | 5300 | 5300 | 5300 | 0 |
| 632 | 20230927 | 090000 | 483367400 | 5300 | 5870 | 5890 | 5300 | 82925 |