31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 3 | 20230926 | 193300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20230926 | 193200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20230926 | 193100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20230926 | 193000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20230926 | 192900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20230926 | 192800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20230926 | 192700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20230926 | 192600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20230926 | 192500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20230926 | 192400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20230926 | 192300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20230926 | 192200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20230926 | 192100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20230926 | 192000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20230926 | 191900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20230926 | 191800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20230926 | 191700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20230926 | 191600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20230926 | 191500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20230926 | 191400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20230926 | 191300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20230926 | 191200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20230926 | 191100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20230926 | 191000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20230926 | 190900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20230926 | 190800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20230926 | 190700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20230926 | 190600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20230926 | 190500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20230926 | 190400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 33 | 20230926 | 190300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20230926 | 190200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20230926 | 190100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20230926 | 190000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20230926 | 185900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20230926 | 185800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20230926 | 185700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20230926 | 185600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20230926 | 185500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20230926 | 185400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20230926 | 185300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20230926 | 185200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20230926 | 185100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20230926 | 185000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20230926 | 184900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20230926 | 184800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20230926 | 184700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20230926 | 184600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20230926 | 184500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20230926 | 184400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20230926 | 184300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20230926 | 184200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20230926 | 184100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20230926 | 184000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20230926 | 183900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20230926 | 183800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20230926 | 183700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20230926 | 183600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20230926 | 183500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20230926 | 183400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 63 | 20230926 | 183300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20230926 | 183200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20230926 | 183100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20230926 | 183000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20230926 | 182900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20230926 | 182800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20230926 | 182700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20230926 | 182600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20230926 | 182500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20230926 | 182400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20230926 | 182300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20230926 | 182200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20230926 | 182100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20230926 | 182000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20230926 | 181900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20230926 | 181800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20230926 | 181700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20230926 | 181600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20230926 | 181500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20230926 | 181400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20230926 | 181300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20230926 | 181200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20230926 | 181100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20230926 | 181000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20230926 | 180900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20230926 | 180800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20230926 | 180700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20230926 | 180600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20230926 | 180500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20230926 | 180400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 93 | 20230926 | 180300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20230926 | 180200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20230926 | 180100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20230926 | 180000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20230926 | 175900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20230926 | 175800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20230926 | 175700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20230926 | 175600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20230926 | 175500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20230926 | 175400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20230926 | 175300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20230926 | 175200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20230926 | 175100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20230926 | 175000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20230926 | 174900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20230926 | 174800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20230926 | 174700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20230926 | 174600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20230926 | 174500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20230926 | 174400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20230926 | 174300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20230926 | 174200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20230926 | 174100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20230926 | 174000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20230926 | 173900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20230926 | 173800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20230926 | 173700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20230926 | 173600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20230926 | 173500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20230926 | 173400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 123 | 20230926 | 173300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20230926 | 173200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20230926 | 173100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20230926 | 173000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20230926 | 172900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20230926 | 172800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20230926 | 172700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20230926 | 172600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20230926 | 172500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20230926 | 172400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20230926 | 172300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20230926 | 172200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20230926 | 172100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20230926 | 172000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20230926 | 171900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20230926 | 171800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20230926 | 171700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20230926 | 171600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20230926 | 171500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20230926 | 171400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20230926 | 171300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20230926 | 171200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20230926 | 171100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20230926 | 171000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20230926 | 170900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20230926 | 170800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20230926 | 170700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20230926 | 170600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20230926 | 170500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20230926 | 170400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 153 | 20230926 | 170300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20230926 | 170200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20230926 | 170100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20230926 | 170000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20230926 | 165900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20230926 | 165800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20230926 | 165700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20230926 | 165600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20230926 | 165500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20230926 | 165400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20230926 | 165300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20230926 | 165200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20230926 | 165100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20230926 | 165000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20230926 | 164900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20230926 | 164800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20230926 | 164700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20230926 | 164600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20230926 | 164500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20230926 | 164400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20230926 | 164300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20230926 | 164200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20230926 | 164100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20230926 | 164000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20230926 | 163900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20230926 | 163800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20230926 | 163700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20230926 | 163600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20230926 | 163500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20230926 | 163400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 183 | 20230926 | 163300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20230926 | 163200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20230926 | 163100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20230926 | 163000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20230926 | 162900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20230926 | 162800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20230926 | 162700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20230926 | 162600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20230926 | 162500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20230926 | 162400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20230926 | 162300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20230926 | 162200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20230926 | 162100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20230926 | 162000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20230926 | 161900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20230926 | 161800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20230926 | 161700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20230926 | 161600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20230926 | 161500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20230926 | 161400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20230926 | 161300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20230926 | 161200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20230926 | 161100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20230926 | 161000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20230926 | 160900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20230926 | 160800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20230926 | 160700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20230926 | 160600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20230926 | 160500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20230926 | 160400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 213 | 20230926 | 160300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20230926 | 160200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20230926 | 160100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20230926 | 160000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20230926 | 155900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20230926 | 155800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20230926 | 155700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20230926 | 155600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20230926 | 155500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20230926 | 155400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20230926 | 155300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20230926 | 155200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20230926 | 155100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20230926 | 155000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20230926 | 154900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20230926 | 154800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20230926 | 154700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20230926 | 154600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20230926 | 154500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20230926 | 154400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20230926 | 154300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20230926 | 154200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20230926 | 154100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20230926 | 154000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20230926 | 153900 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20230926 | 153800 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 239 | 20230926 | 153700 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20230926 | 153600 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20230926 | 153500 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20230926 | 153400 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 243 | 20230926 | 153300 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20230926 | 153200 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20230926 | 153100 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 246 | 20230926 | 153000 | 3389977950 | 5560 | 5560 | 5560 | 5560 | 16401 |
| 247 | 20230926 | 152900 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20230926 | 152800 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 249 | 20230926 | 152700 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 250 | 20230926 | 152600 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20230926 | 152500 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 252 | 20230926 | 152400 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20230926 | 152300 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 254 | 20230926 | 152200 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 255 | 20230926 | 152100 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 256 | 20230926 | 152000 | 3298788390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20230926 | 151900 | 3298788390 | 5500 | 5500 | 5510 | 5490 | 1143 |
| 258 | 20230926 | 151800 | 3292501410 | 5510 | 5480 | 5510 | 5480 | 2255 |
| 259 | 20230926 | 151700 | 3280113060 | 5480 | 5510 | 5510 | 5480 | 1312 |
| 260 | 20230926 | 151600 | 3272914830 | 5510 | 5520 | 5520 | 5510 | 1128 |
| 261 | 20230926 | 151500 | 3266694920 | 5510 | 5500 | 5520 | 5500 | 1068 |
| 262 | 20230926 | 151400 | 3260803060 | 5510 | 5500 | 5510 | 5500 | 722 |
| 263 | 20230926 | 151300 | 3256829700 | 5500 | 5480 | 5500 | 5480 | 249 |
| 264 | 20230926 | 151200 | 3255462860 | 5470 | 5470 | 5470 | 5470 | 289 |
| 265 | 20230926 | 151100 | 3253882030 | 5460 | 5480 | 5480 | 5460 | 2312 |
| 266 | 20230926 | 151000 | 3241244750 | 5480 | 5480 | 5480 | 5470 | 373 |
| 267 | 20230926 | 150900 | 3239203030 | 5470 | 5480 | 5480 | 5470 | 1740 |
| 268 | 20230926 | 150800 | 3229682070 | 5480 | 5500 | 5510 | 5480 | 1338 |
| 269 | 20230926 | 150700 | 3222348260 | 5510 | 5500 | 5510 | 5480 | 1845 |
| 270 | 20230926 | 150600 | 3212223330 | 5530 | 5490 | 5530 | 5490 | 1131 |
| 271 | 20230926 | 150500 | 3206013210 | 5530 | 5510 | 5530 | 5490 | 637 |
| 272 | 20230926 | 150400 | 3202514310 | 5490 | 5500 | 5510 | 5490 | 1180 |
| 273 | 20230926 | 150300 | 3196024800 | 5500 | 5510 | 5510 | 5500 | 1408 |
| 274 | 20230926 | 150200 | 3188275720 | 5510 | 5560 | 5560 | 5510 | 1734 |
| 275 | 20230926 | 150100 | 3178717580 | 5560 | 5510 | 5560 | 5510 | 2186 |
| 276 | 20230926 | 150000 | 3166624380 | 5540 | 5530 | 5540 | 5520 | 1259 |
| 277 | 20230926 | 145900 | 3159662130 | 5540 | 5540 | 5550 | 5540 | 1299 |
| 278 | 20230926 | 145800 | 3152453160 | 5550 | 5550 | 5550 | 5540 | 86 |
| 279 | 20230926 | 145700 | 3151976040 | 5540 | 5550 | 5550 | 5540 | 238 |
| 280 | 20230926 | 145600 | 3150655220 | 5550 | 5540 | 5550 | 5530 | 757 |
| 281 | 20230926 | 145500 | 3146459020 | 5550 | 5510 | 5550 | 5510 | 2997 |
| 282 | 20230926 | 145400 | 3129837360 | 5520 | 5520 | 5530 | 5520 | 209 |
| 283 | 20230926 | 145300 | 3128682680 | 5530 | 5520 | 5530 | 5520 | 226 |
| 284 | 20230926 | 145200 | 3127435150 | 5520 | 5520 | 5520 | 5520 | 202 |
| 285 | 20230926 | 145100 | 3126320110 | 5520 | 5520 | 5520 | 5520 | 341 |
| 286 | 20230926 | 145000 | 3124437790 | 5520 | 5520 | 5530 | 5520 | 701 |
| 287 | 20230926 | 144900 | 3120568260 | 5520 | 5510 | 5520 | 5500 | 1899 |
| 288 | 20230926 | 144800 | 3110109750 | 5500 | 5500 | 5500 | 5500 | 305 |
| 289 | 20230926 | 144700 | 3108432250 | 5490 | 5510 | 5520 | 5490 | 2156 |
| 290 | 20230926 | 144600 | 3096575030 | 5510 | 5510 | 5510 | 5510 | 733 |
| 291 | 20230926 | 144500 | 3092536200 | 5500 | 5520 | 5520 | 5500 | 5 |
| 292 | 20230926 | 144400 | 3092508640 | 5510 | 5510 | 5510 | 5500 | 101 |
| 293 | 20230926 | 144300 | 3091952140 | 5510 | 5510 | 5510 | 5510 | 7 |
| 294 | 20230926 | 144200 | 3091913570 | 5520 | 5510 | 5520 | 5510 | 30 |
| 295 | 20230926 | 144100 | 3091748170 | 5510 | 5510 | 5510 | 5510 | 0 |
| 296 | 20230926 | 144000 | 3091748170 | 5510 | 5510 | 5510 | 5510 | 101 |
| 297 | 20230926 | 143900 | 3091191660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 298 | 20230926 | 143800 | 3091191660 | 5530 | 5530 | 5530 | 5530 | 93 |
| 299 | 20230926 | 143700 | 3090677370 | 5500 | 5530 | 5530 | 5500 | 83 |
| 300 | 20230926 | 143600 | 3090220840 | 5500 | 5500 | 5500 | 5500 | 43 |
| 301 | 20230926 | 143500 | 3089984340 | 5530 | 5500 | 5530 | 5500 | 3 |
| 302 | 20230926 | 143400 | 3089967810 | 5500 | 5510 | 5510 | 5500 | 671 |
| 303 | 20230926 | 143300 | 3086272700 | 5510 | 5530 | 5530 | 5510 | 639 |
| 304 | 20230926 | 143200 | 3082749540 | 5520 | 5520 | 5520 | 5520 | 100 |
| 305 | 20230926 | 143100 | 3082197540 | 5530 | 5530 | 5530 | 5530 | 35 |
| 306 | 20230926 | 143000 | 3082003990 | 5530 | 5530 | 5530 | 5530 | 4 |
| 307 | 20230926 | 142900 | 3081981870 | 5550 | 5540 | 5550 | 5540 | 594 |
| 308 | 20230926 | 142800 | 3078690320 | 5540 | 5540 | 5540 | 5540 | 16 |
| 309 | 20230926 | 142700 | 3078601680 | 5540 | 5540 | 5540 | 5540 | 1 |
| 310 | 20230926 | 142600 | 3078596140 | 5500 | 5520 | 5520 | 5500 | 600 |
| 311 | 20230926 | 142500 | 3075284920 | 5530 | 5540 | 5540 | 5520 | 341 |
| 312 | 20230926 | 142400 | 3073398220 | 5550 | 5540 | 5550 | 5530 | 168 |
| 313 | 20230926 | 142300 | 3072468040 | 5540 | 5540 | 5540 | 5540 | 200 |
| 314 | 20230926 | 142200 | 3071360040 | 5540 | 5540 | 5540 | 5520 | 1412 |
| 315 | 20230926 | 142100 | 3063544960 | 5550 | 5510 | 5550 | 5510 | 1110 |
| 316 | 20230926 | 142000 | 3057405840 | 5510 | 5510 | 5510 | 5510 | 310 |
| 317 | 20230926 | 141900 | 3055697740 | 5490 | 5490 | 5490 | 5490 | 897 |
| 318 | 20230926 | 141800 | 3050773210 | 5480 | 5500 | 5500 | 5480 | 5004 |
| 319 | 20230926 | 141700 | 3023279240 | 5510 | 5520 | 5520 | 5510 | 924 |
| 320 | 20230926 | 141600 | 3018183150 | 5520 | 5530 | 5530 | 5520 | 313 |
| 321 | 20230926 | 141500 | 3016455370 | 5530 | 5530 | 5530 | 5530 | 1 |
| 322 | 20230926 | 141400 | 3016449840 | 5510 | 5510 | 5520 | 5510 | 998 |
| 323 | 20230926 | 141300 | 3010943610 | 5520 | 5510 | 5520 | 5510 | 565 |
| 324 | 20230926 | 141200 | 3007830450 | 5520 | 5510 | 5520 | 5510 | 305 |
| 325 | 20230926 | 141100 | 3006148070 | 5520 | 5510 | 5520 | 5510 | 162 |
| 326 | 20230926 | 141000 | 3005253890 | 5510 | 5520 | 5520 | 5510 | 250 |
| 327 | 20230926 | 140900 | 3003875390 | 5520 | 5530 | 5540 | 5520 | 1063 |
| 328 | 20230926 | 140800 | 2998003020 | 5530 | 5540 | 5540 | 5510 | 184 |
| 329 | 20230926 | 140700 | 2996987430 | 5540 | 5520 | 5540 | 5520 | 150 |
| 330 | 20230926 | 140600 | 2996156870 | 5520 | 5520 | 5520 | 5520 | 1500 |
| 331 | 20230926 | 140500 | 2987876870 | 5520 | 5500 | 5550 | 5500 | 1195 |
| 332 | 20230926 | 140400 | 2981264410 | 5500 | 5510 | 5510 | 5500 | 104 |
| 333 | 20230926 | 140300 | 2980691440 | 5510 | 5520 | 5540 | 5500 | 2639 |
| 334 | 20230926 | 140200 | 2966164830 | 5520 | 5520 | 5520 | 5520 | 900 |
| 335 | 20230926 | 140100 | 2961196830 | 5520 | 5540 | 5540 | 5520 | 14 |
| 336 | 20230926 | 140000 | 2961119390 | 5540 | 5520 | 5540 | 5520 | 507 |
| 337 | 20230926 | 135900 | 2958317070 | 5500 | 5510 | 5510 | 5500 | 3129 |
| 338 | 20230926 | 135800 | 2941104980 | 5510 | 5510 | 5520 | 5500 | 561 |
| 339 | 20230926 | 135700 | 2938013530 | 5500 | 5510 | 5520 | 5500 | 1821 |
| 340 | 20230926 | 135600 | 2927977940 | 5510 | 5540 | 5540 | 5470 | 8761 |
| 341 | 20230926 | 135500 | 2879796420 | 5540 | 5560 | 5580 | 5510 | 11288 |
| 342 | 20230926 | 135400 | 2817269780 | 5540 | 5480 | 5600 | 5470 | 86100 |
| 343 | 20230926 | 135300 | 2341114240 | 5480 | 5480 | 5480 | 5480 | 3 |
| 344 | 20230926 | 135200 | 2341097800 | 5450 | 5470 | 5480 | 5450 | 667 |
| 345 | 20230926 | 135100 | 2337449080 | 5480 | 5480 | 5480 | 5480 | 19 |
| 346 | 20230926 | 135000 | 2337344960 | 5480 | 5450 | 5480 | 5450 | 99 |
| 347 | 20230926 | 134900 | 2336805260 | 5450 | 5450 | 5450 | 5450 | 14 |
| 348 | 20230926 | 134800 | 2336728960 | 5450 | 5450 | 5450 | 5450 | 1 |
| 349 | 20230926 | 134700 | 2336723510 | 5450 | 5450 | 5450 | 5450 | 1301 |
| 350 | 20230926 | 134600 | 2329633060 | 5450 | 5460 | 5460 | 5450 | 497 |
| 351 | 20230926 | 134500 | 2326920830 | 5460 | 5490 | 5490 | 5450 | 2889 |
| 352 | 20230926 | 134400 | 2311142470 | 5500 | 5500 | 5500 | 5490 | 58 |
| 353 | 20230926 | 134300 | 2310823510 | 5500 | 5500 | 5500 | 5500 | 677 |
| 354 | 20230926 | 134200 | 2307100010 | 5500 | 5490 | 5500 | 5490 | 2713 |
| 355 | 20230926 | 134100 | 2292179510 | 5480 | 5480 | 5480 | 5460 | 2813 |
| 356 | 20230926 | 134000 | 2276768530 | 5480 | 5480 | 5480 | 5480 | 37 |
| 357 | 20230926 | 133900 | 2276565770 | 5480 | 5490 | 5490 | 5480 | 2083 |
| 358 | 20230926 | 133800 | 2265149980 | 5490 | 5490 | 5490 | 5490 | 506 |
| 359 | 20230926 | 133700 | 2262372040 | 5480 | 5490 | 5490 | 5480 | 125 |
| 360 | 20230926 | 133600 | 2261687020 | 5490 | 5490 | 5490 | 5490 | 802 |
| 361 | 20230926 | 133500 | 2257284040 | 5490 | 5500 | 5500 | 5490 | 4071 |
| 362 | 20230926 | 133400 | 2234928610 | 5500 | 5490 | 5500 | 5490 | 790 |
| 363 | 20230926 | 133300 | 2230588130 | 5500 | 5490 | 5500 | 5490 | 1643 |
| 364 | 20230926 | 133200 | 2221555140 | 5490 | 5480 | 5500 | 5480 | 5355 |
| 365 | 20230926 | 133100 | 2192158220 | 5480 | 5450 | 5480 | 5450 | 3154 |
| 366 | 20230926 | 133000 | 2174879300 | 5460 | 5460 | 5470 | 5460 | 1872 |
| 367 | 20230926 | 132900 | 2164644470 | 5460 | 5470 | 5470 | 5460 | 534 |
| 368 | 20230926 | 132800 | 2161723810 | 5460 | 5470 | 5470 | 5460 | 793 |
| 369 | 20230926 | 132700 | 2157386480 | 5470 | 5470 | 5470 | 5470 | 561 |
| 370 | 20230926 | 132600 | 2154317810 | 5470 | 5460 | 5470 | 5460 | 1747 |
| 371 | 20230926 | 132500 | 2144764010 | 5460 | 5420 | 5460 | 5410 | 7082 |
| 372 | 20230926 | 132400 | 2106211820 | 5430 | 5430 | 5430 | 5430 | 181 |
| 373 | 20230926 | 132300 | 2105228990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 374 | 20230926 | 132200 | 2105228990 | 5430 | 5410 | 5430 | 5410 | 10989 |
| 375 | 20230926 | 132100 | 2045586370 | 5400 | 5410 | 5410 | 5400 | 503 |
| 376 | 20230926 | 132000 | 2042870140 | 5410 | 5400 | 5410 | 5400 | 250 |
| 377 | 20230926 | 131900 | 2041518140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 378 | 20230926 | 131800 | 2041518140 | 5400 | 5400 | 5400 | 5400 | 70 |
| 379 | 20230926 | 131700 | 2041140140 | 5400 | 5400 | 5400 | 5400 | 200 |
| 380 | 20230926 | 131600 | 2040060140 | 5400 | 5400 | 5400 | 5400 | 319 |
| 381 | 20230926 | 131500 | 2038337540 | 5400 | 5400 | 5400 | 5400 | 1093 |
| 382 | 20230926 | 131400 | 2032435340 | 5400 | 5400 | 5400 | 5400 | 401 |
| 383 | 20230926 | 131300 | 2030269940 | 5400 | 5400 | 5400 | 5400 | 0 |
| 384 | 20230926 | 131200 | 2030269940 | 5400 | 5400 | 5400 | 5400 | 0 |
| 385 | 20230926 | 131100 | 2030269940 | 5400 | 5400 | 5400 | 5400 | 1 |
| 386 | 20230926 | 131000 | 2030264540 | 5400 | 5400 | 5400 | 5400 | 0 |
| 387 | 20230926 | 130900 | 2030264540 | 5400 | 5400 | 5400 | 5390 | 881 |
| 388 | 20230926 | 130800 | 2025515440 | 5400 | 5400 | 5400 | 5400 | 881 |
| 389 | 20230926 | 130700 | 2020758040 | 5400 | 5400 | 5400 | 5400 | 201 |
| 390 | 20230926 | 130600 | 2019672640 | 5390 | 5390 | 5390 | 5390 | 454 |
| 391 | 20230926 | 130500 | 2017225580 | 5410 | 5410 | 5410 | 5410 | 1 |
| 392 | 20230926 | 130400 | 2017220170 | 5410 | 5410 | 5410 | 5390 | 77 |
| 393 | 20230926 | 130300 | 2016804360 | 5410 | 5410 | 5410 | 5410 | 0 |
| 394 | 20230926 | 130200 | 2016804360 | 5410 | 5390 | 5410 | 5390 | 1461 |
| 395 | 20230926 | 130100 | 2008922230 | 5380 | 5380 | 5380 | 5380 | 147 |
| 396 | 20230926 | 130000 | 2008131370 | 5380 | 5380 | 5380 | 5380 | 0 |
| 397 | 20230926 | 125900 | 2008131370 | 5380 | 5380 | 5380 | 5380 | 4 |
| 398 | 20230926 | 125800 | 2008109850 | 5380 | 5380 | 5380 | 5380 | 111 |
| 399 | 20230926 | 125700 | 2007512670 | 5380 | 5380 | 5380 | 5380 | 0 |
| 400 | 20230926 | 125600 | 2007512670 | 5380 | 5380 | 5380 | 5380 | 0 |
| 401 | 20230926 | 125500 | 2007512670 | 5380 | 5380 | 5380 | 5380 | 0 |
| 402 | 20230926 | 125400 | 2007512670 | 5380 | 5380 | 5380 | 5380 | 259 |
| 403 | 20230926 | 125300 | 2006119250 | 5380 | 5380 | 5380 | 5380 | 491 |
| 404 | 20230926 | 125200 | 2003477670 | 5380 | 5360 | 5380 | 5350 | 2007 |
| 405 | 20230926 | 125100 | 1992722920 | 5360 | 5370 | 5370 | 5360 | 371 |
| 406 | 20230926 | 125000 | 1990730660 | 5380 | 5380 | 5380 | 5380 | 0 |
| 407 | 20230926 | 124900 | 1990730660 | 5380 | 5380 | 5380 | 5380 | 9 |
| 408 | 20230926 | 124800 | 1990682240 | 5380 | 5370 | 5380 | 5370 | 265 |
| 409 | 20230926 | 124700 | 1989258680 | 5370 | 5370 | 5390 | 5360 | 3133 |
| 410 | 20230926 | 124600 | 1972409120 | 5370 | 5370 | 5370 | 5370 | 100 |
| 411 | 20230926 | 124500 | 1971872120 | 5390 | 5390 | 5390 | 5370 | 2673 |
| 412 | 20230926 | 124400 | 1957513090 | 5400 | 5390 | 5400 | 5370 | 2793 |
| 413 | 20230926 | 124300 | 1942502170 | 5400 | 5410 | 5410 | 5400 | 4924 |
| 414 | 20230926 | 124200 | 1915912550 | 5410 | 5410 | 5410 | 5410 | 5 |
| 415 | 20230926 | 124100 | 1915885500 | 5400 | 5400 | 5400 | 5400 | 0 |
| 416 | 20230926 | 124000 | 1915885500 | 5400 | 5400 | 5400 | 5400 | 2 |
| 417 | 20230926 | 123900 | 1915874700 | 5400 | 5400 | 5400 | 5400 | 200 |
| 418 | 20230926 | 123800 | 1914794700 | 5400 | 5400 | 5400 | 5400 | 16 |
| 419 | 20230926 | 123700 | 1914708300 | 5410 | 5400 | 5410 | 5400 | 933 |
| 420 | 20230926 | 123600 | 1909662770 | 5400 | 5400 | 5400 | 5400 | 260 |
| 421 | 20230926 | 123500 | 1908258770 | 5400 | 5400 | 5400 | 5400 | 0 |
| 422 | 20230926 | 123400 | 1908258770 | 5400 | 5400 | 5400 | 5400 | 70 |
| 423 | 20230926 | 123300 | 1907880770 | 5400 | 5400 | 5400 | 5400 | 25 |
| 424 | 20230926 | 123200 | 1907745770 | 5400 | 5400 | 5400 | 5400 | 105 |
| 425 | 20230926 | 123100 | 1907178770 | 5400 | 5400 | 5400 | 5400 | 1431 |
| 426 | 20230926 | 123000 | 1899451370 | 5400 | 5400 | 5400 | 5400 | 84 |
| 427 | 20230926 | 122900 | 1898997770 | 5400 | 5400 | 5400 | 5400 | 20 |
| 428 | 20230926 | 122800 | 1898889770 | 5420 | 5420 | 5420 | 5420 | 5 |
| 429 | 20230926 | 122700 | 1898862670 | 5410 | 5400 | 5410 | 5400 | 318 |
| 430 | 20230926 | 122600 | 1897143040 | 5400 | 5400 | 5400 | 5400 | 0 |
| 431 | 20230926 | 122500 | 1897143040 | 5400 | 5400 | 5420 | 5400 | 153 |
| 432 | 20230926 | 122400 | 1896316620 | 5400 | 5400 | 5400 | 5400 | 0 |
| 433 | 20230926 | 122300 | 1896316620 | 5400 | 5400 | 5400 | 5400 | 3 |
| 434 | 20230926 | 122200 | 1896300420 | 5410 | 5410 | 5410 | 5410 | 1217 |
| 435 | 20230926 | 122100 | 1889716450 | 5420 | 5420 | 5420 | 5420 | 1 |
| 436 | 20230926 | 122000 | 1889711030 | 5410 | 5410 | 5410 | 5410 | 4475 |
| 437 | 20230926 | 121900 | 1865501280 | 5410 | 5420 | 5420 | 5410 | 1693 |
| 438 | 20230926 | 121800 | 1856335760 | 5420 | 5420 | 5420 | 5420 | 15 |
| 439 | 20230926 | 121700 | 1856254460 | 5440 | 5440 | 5440 | 5440 | 0 |
| 440 | 20230926 | 121600 | 1856254460 | 5440 | 5440 | 5440 | 5440 | 1 |
| 441 | 20230926 | 121500 | 1856249020 | 5440 | 5440 | 5440 | 5440 | 0 |
| 442 | 20230926 | 121400 | 1856249020 | 5440 | 5440 | 5440 | 5440 | 99 |
| 443 | 20230926 | 121300 | 1855710460 | 5440 | 5440 | 5440 | 5440 | 153 |
| 444 | 20230926 | 121200 | 1854878140 | 5440 | 5440 | 5440 | 5440 | 108 |
| 445 | 20230926 | 121100 | 1854290620 | 5440 | 5440 | 5440 | 5440 | 300 |
| 446 | 20230926 | 121000 | 1852658620 | 5440 | 5440 | 5440 | 5440 | 124 |
| 447 | 20230926 | 120900 | 1851984060 | 5440 | 5440 | 5440 | 5440 | 0 |
| 448 | 20230926 | 120800 | 1851984060 | 5440 | 5440 | 5440 | 5440 | 47 |
| 449 | 20230926 | 120700 | 1851728380 | 5420 | 5420 | 5420 | 5420 | 2 |
| 450 | 20230926 | 120600 | 1851717540 | 5420 | 5420 | 5420 | 5410 | 1560 |
| 451 | 20230926 | 120500 | 1843276140 | 5420 | 5430 | 5430 | 5420 | 105 |
| 452 | 20230926 | 120400 | 1842706990 | 5430 | 5430 | 5430 | 5430 | 3 |
| 453 | 20230926 | 120300 | 1842690700 | 5430 | 5440 | 5440 | 5430 | 150 |
| 454 | 20230926 | 120200 | 1841875990 | 5430 | 5430 | 5430 | 5430 | 18 |
| 455 | 20230926 | 120100 | 1841778250 | 5430 | 5440 | 5440 | 5430 | 42 |
| 456 | 20230926 | 120000 | 1841550070 | 5440 | 5440 | 5440 | 5440 | 27 |
| 457 | 20230926 | 115900 | 1841403190 | 5440 | 5440 | 5440 | 5440 | 11 |
| 458 | 20230926 | 115800 | 1841343350 | 5440 | 5440 | 5440 | 5440 | 0 |
| 459 | 20230926 | 115700 | 1841343350 | 5440 | 5440 | 5440 | 5440 | 1 |
| 460 | 20230926 | 115600 | 1841337910 | 5420 | 5420 | 5420 | 5420 | 0 |
| 461 | 20230926 | 115500 | 1841337910 | 5420 | 5430 | 5430 | 5410 | 9805 |
| 462 | 20230926 | 115400 | 1788182330 | 5430 | 5440 | 5440 | 5430 | 53 |
| 463 | 20230926 | 115300 | 1787894030 | 5440 | 5440 | 5440 | 5440 | 576 |
| 464 | 20230926 | 115200 | 1784760590 | 5440 | 5430 | 5450 | 5430 | 238 |
| 465 | 20230926 | 115100 | 1783465940 | 5430 | 5430 | 5440 | 5430 | 206 |
| 466 | 20230926 | 115000 | 1782346440 | 5430 | 5440 | 5440 | 5430 | 510 |
| 467 | 20230926 | 114900 | 1779572140 | 5440 | 5440 | 5440 | 5440 | 0 |
| 468 | 20230926 | 114800 | 1779572140 | 5440 | 5440 | 5440 | 5440 | 1068 |
| 469 | 20230926 | 114700 | 1773762220 | 5440 | 5430 | 5440 | 5430 | 438 |
| 470 | 20230926 | 114600 | 1771379890 | 5440 | 5430 | 5440 | 5430 | 25 |
| 471 | 20230926 | 114500 | 1771243940 | 5430 | 5440 | 5440 | 5430 | 1050 |
| 472 | 20230926 | 114400 | 1765533370 | 5450 | 5450 | 5450 | 5450 | 2 |
| 473 | 20230926 | 114300 | 1765522470 | 5450 | 5440 | 5450 | 5440 | 22 |
| 474 | 20230926 | 114200 | 1765402670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 475 | 20230926 | 114100 | 1765402670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 476 | 20230926 | 114000 | 1765402670 | 5450 | 5450 | 5450 | 5450 | 11 |
| 477 | 20230926 | 113900 | 1765342720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 478 | 20230926 | 113800 | 1765342720 | 5450 | 5450 | 5450 | 5440 | 101 |
| 479 | 20230926 | 113700 | 1764792770 | 5450 | 5440 | 5450 | 5440 | 38 |
| 480 | 20230926 | 113600 | 1764586030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 481 | 20230926 | 113500 | 1764586030 | 5440 | 5440 | 5440 | 5440 | 30 |
| 482 | 20230926 | 113400 | 1764422830 | 5450 | 5440 | 5450 | 5440 | 584 |
| 483 | 20230926 | 113300 | 1761240180 | 5440 | 5430 | 5440 | 5430 | 195 |
| 484 | 20230926 | 113200 | 1760179540 | 5440 | 5430 | 5450 | 5430 | 28 |
| 485 | 20230926 | 113100 | 1760027380 | 5440 | 5450 | 5450 | 5440 | 419 |
| 486 | 20230926 | 113000 | 1757747960 | 5450 | 5450 | 5450 | 5450 | 2 |
| 487 | 20230926 | 112900 | 1757737060 | 5450 | 5450 | 5450 | 5450 | 1 |
| 488 | 20230926 | 112800 | 1757731610 | 5440 | 5440 | 5440 | 5440 | 533 |
| 489 | 20230926 | 112700 | 1754832090 | 5440 | 5440 | 5440 | 5440 | 60 |
| 490 | 20230926 | 112600 | 1754505690 | 5440 | 5450 | 5450 | 5440 | 21 |
| 491 | 20230926 | 112500 | 1754391430 | 5440 | 5440 | 5440 | 5440 | 245 |
| 492 | 20230926 | 112400 | 1753058630 | 5450 | 5450 | 5450 | 5450 | 10 |
| 493 | 20230926 | 112300 | 1753004130 | 5440 | 5450 | 5450 | 5440 | 181 |
| 494 | 20230926 | 112200 | 1752019470 | 5440 | 5450 | 5460 | 5440 | 525 |
| 495 | 20230926 | 112100 | 1749156160 | 5450 | 5450 | 5450 | 5450 | 45 |
| 496 | 20230926 | 112000 | 1748910910 | 5450 | 5450 | 5450 | 5450 | 193 |
| 497 | 20230926 | 111900 | 1747859060 | 5450 | 5450 | 5450 | 5450 | 1 |
| 498 | 20230926 | 111800 | 1747853610 | 5440 | 5440 | 5440 | 5440 | 21 |
| 499 | 20230926 | 111700 | 1747739370 | 5450 | 5450 | 5450 | 5450 | 73 |
| 500 | 20230926 | 111600 | 1747341520 | 5450 | 5460 | 5460 | 5450 | 73 |
| 501 | 20230926 | 111500 | 1746943060 | 5460 | 5460 | 5470 | 5460 | 17 |
| 502 | 20230926 | 111400 | 1746850190 | 5480 | 5470 | 5480 | 5470 | 138 |
| 503 | 20230926 | 111300 | 1746095320 | 5470 | 5470 | 5470 | 5470 | 80 |
| 504 | 20230926 | 111200 | 1745657720 | 5470 | 5470 | 5470 | 5470 | 893 |
| 505 | 20230926 | 111100 | 1740773010 | 5470 | 5460 | 5480 | 5460 | 623 |
| 506 | 20230926 | 111000 | 1737367380 | 5460 | 5460 | 5460 | 5460 | 1082 |
| 507 | 20230926 | 110900 | 1731459660 | 5460 | 5470 | 5470 | 5460 | 99 |
| 508 | 20230926 | 110800 | 1730918620 | 5470 | 5470 | 5480 | 5470 | 741 |
| 509 | 20230926 | 110700 | 1726865340 | 5470 | 5460 | 5480 | 5460 | 1609 |
| 510 | 20230926 | 110600 | 1718069570 | 5470 | 5450 | 5470 | 5450 | 1493 |
| 511 | 20230926 | 110500 | 1709908990 | 5450 | 5440 | 5450 | 5440 | 501 |
| 512 | 20230926 | 110400 | 1707178650 | 5440 | 5430 | 5440 | 5430 | 300 |
| 513 | 20230926 | 110300 | 1705546960 | 5420 | 5420 | 5420 | 5420 | 10 |
| 514 | 20230926 | 110200 | 1705492760 | 5420 | 5440 | 5440 | 5420 | 202 |
| 515 | 20230926 | 110100 | 1704395970 | 5440 | 5420 | 5440 | 5420 | 1029 |
| 516 | 20230926 | 110000 | 1698818530 | 5420 | 5420 | 5430 | 5420 | 817 |
| 517 | 20230926 | 105900 | 1694384210 | 5420 | 5420 | 5420 | 5420 | 600 |
| 518 | 20230926 | 105800 | 1691132210 | 5420 | 5430 | 5440 | 5420 | 2599 |
| 519 | 20230926 | 105700 | 1677028110 | 5430 | 5430 | 5430 | 5430 | 925 |
| 520 | 20230926 | 105600 | 1672005360 | 5440 | 5440 | 5440 | 5440 | 20 |
| 521 | 20230926 | 105500 | 1671896560 | 5440 | 5430 | 5440 | 5430 | 1017 |
| 522 | 20230926 | 105400 | 1666364090 | 5440 | 5440 | 5450 | 5410 | 10008 |
| 523 | 20230926 | 105300 | 1612196500 | 5430 | 5430 | 5430 | 5430 | 5 |
| 524 | 20230926 | 105200 | 1612169350 | 5430 | 5430 | 5430 | 5430 | 584 |
| 525 | 20230926 | 105100 | 1608998230 | 5420 | 5440 | 5450 | 5420 | 3814 |
| 526 | 20230926 | 105000 | 1588233860 | 5440 | 5450 | 5450 | 5420 | 628 |
| 527 | 20230926 | 104900 | 1584824620 | 5450 | 5430 | 5460 | 5430 | 350 |
| 528 | 20230926 | 104800 | 1582922770 | 5470 | 5450 | 5470 | 5430 | 6015 |
| 529 | 20230926 | 104700 | 1550200680 | 5450 | 5490 | 5490 | 5450 | 1569 |
| 530 | 20230926 | 104600 | 1541603440 | 5490 | 5480 | 5510 | 5470 | 4053 |
| 531 | 20230926 | 104500 | 1519338780 | 5470 | 5460 | 5510 | 5460 | 12254 |
| 532 | 20230926 | 104400 | 1452062940 | 5470 | 5460 | 5480 | 5460 | 3540 |
| 533 | 20230926 | 104300 | 1432706040 | 5460 | 5460 | 5460 | 5450 | 1855 |
| 534 | 20230926 | 104200 | 1422578300 | 5460 | 5440 | 5460 | 5440 | 4121 |
| 535 | 20230926 | 104100 | 1400137450 | 5450 | 5450 | 5450 | 5440 | 1222 |
| 536 | 20230926 | 104000 | 1393477600 | 5440 | 5430 | 5450 | 5430 | 5771 |
| 537 | 20230926 | 103900 | 1362078570 | 5430 | 5430 | 5440 | 5430 | 1653 |
| 538 | 20230926 | 103800 | 1353098870 | 5430 | 5430 | 5430 | 5430 | 853 |
| 539 | 20230926 | 103700 | 1348467080 | 5440 | 5430 | 5440 | 5430 | 561 |
| 540 | 20230926 | 103600 | 1345419790 | 5420 | 5420 | 5440 | 5420 | 5970 |
| 541 | 20230926 | 103500 | 1313006590 | 5420 | 5430 | 5430 | 5420 | 1129 |
| 542 | 20230926 | 103400 | 1306886670 | 5420 | 5430 | 5430 | 5420 | 156 |
| 543 | 20230926 | 103300 | 1306040470 | 5430 | 5430 | 5430 | 5420 | 235 |
| 544 | 20230926 | 103200 | 1304766520 | 5430 | 5420 | 5430 | 5410 | 549 |
| 545 | 20230926 | 103100 | 1301788750 | 5420 | 5430 | 5430 | 5420 | 2194 |
| 546 | 20230926 | 103000 | 1289895520 | 5430 | 5420 | 5430 | 5420 | 1176 |
| 547 | 20230926 | 102900 | 1283511120 | 5430 | 5420 | 5430 | 5420 | 8699 |
| 548 | 20230926 | 102800 | 1236352290 | 5420 | 5410 | 5420 | 5400 | 8939 |
| 549 | 20230926 | 102700 | 1187965580 | 5410 | 5390 | 5410 | 5390 | 11918 |
| 550 | 20230926 | 102600 | 1123618540 | 5390 | 5380 | 5390 | 5380 | 913 |
| 551 | 20230926 | 102500 | 1118697490 | 5400 | 5400 | 5400 | 5400 | 10 |
| 552 | 20230926 | 102400 | 1118643490 | 5380 | 5380 | 5380 | 5380 | 362 |
| 553 | 20230926 | 102300 | 1116695930 | 5390 | 5390 | 5390 | 5380 | 1338 |
| 554 | 20230926 | 102200 | 1109485880 | 5390 | 5390 | 5390 | 5390 | 563 |
| 555 | 20230926 | 102100 | 1106451310 | 5400 | 5390 | 5400 | 5390 | 387 |
| 556 | 20230926 | 102000 | 1104363530 | 5390 | 5390 | 5390 | 5390 | 25 |
| 557 | 20230926 | 101900 | 1104228780 | 5400 | 5390 | 5400 | 5390 | 3953 |
| 558 | 20230926 | 101800 | 1082882780 | 5390 | 5390 | 5390 | 5390 | 46 |
| 559 | 20230926 | 101700 | 1082634840 | 5390 | 5390 | 5390 | 5380 | 3217 |
| 560 | 20230926 | 101600 | 1065295320 | 5380 | 5390 | 5390 | 5380 | 10 |
| 561 | 20230926 | 101500 | 1065241440 | 5390 | 5390 | 5390 | 5390 | 643 |
| 562 | 20230926 | 101400 | 1061775670 | 5390 | 5390 | 5400 | 5390 | 89 |
| 563 | 20230926 | 101300 | 1061295450 | 5390 | 5380 | 5400 | 5380 | 733 |
| 564 | 20230926 | 101200 | 1057350680 | 5380 | 5380 | 5380 | 5380 | 60 |
| 565 | 20230926 | 101100 | 1057027880 | 5380 | 5400 | 5400 | 5380 | 2386 |
| 566 | 20230926 | 101000 | 1044169420 | 5400 | 5400 | 5400 | 5400 | 1523 |
| 567 | 20230926 | 100900 | 1035945220 | 5400 | 5400 | 5400 | 5390 | 936 |
| 568 | 20230926 | 100800 | 1030898820 | 5400 | 5400 | 5400 | 5390 | 4014 |
| 569 | 20230926 | 100700 | 1009254020 | 5400 | 5390 | 5400 | 5390 | 505 |
| 570 | 20230926 | 100600 | 1006532050 | 5390 | 5400 | 5400 | 5380 | 3020 |
| 571 | 20230926 | 100500 | 990271340 | 5400 | 5390 | 5400 | 5380 | 3421 |
| 572 | 20230926 | 100400 | 971809670 | 5380 | 5390 | 5400 | 5380 | 3344 |
| 573 | 20230926 | 100300 | 953782650 | 5390 | 5380 | 5390 | 5380 | 121 |
| 574 | 20230926 | 100200 | 953131650 | 5380 | 5380 | 5390 | 5380 | 2494 |
| 575 | 20230926 | 100100 | 939713920 | 5380 | 5380 | 5380 | 5370 | 1058 |
| 576 | 20230926 | 100000 | 934022440 | 5370 | 5370 | 5370 | 5370 | 1389 |
| 577 | 20230926 | 095900 | 926563510 | 5370 | 5360 | 5370 | 5360 | 552 |
| 578 | 20230926 | 095800 | 923599470 | 5370 | 5360 | 5370 | 5360 | 205 |
| 579 | 20230926 | 095700 | 922500620 | 5370 | 5360 | 5370 | 5360 | 605 |
| 580 | 20230926 | 095600 | 919257800 | 5360 | 5360 | 5360 | 5360 | 660 |
| 581 | 20230926 | 095500 | 915720200 | 5370 | 5360 | 5370 | 5360 | 151 |
| 582 | 20230926 | 095400 | 914910330 | 5360 | 5360 | 5360 | 5350 | 2409 |
| 583 | 20230926 | 095300 | 901998120 | 5360 | 5360 | 5360 | 5350 | 690 |
| 584 | 20230926 | 095200 | 898299740 | 5360 | 5360 | 5370 | 5350 | 680 |
| 585 | 20230926 | 095100 | 894655350 | 5360 | 5360 | 5360 | 5350 | 872 |
| 586 | 20230926 | 095000 | 889987950 | 5350 | 5360 | 5360 | 5350 | 100 |
| 587 | 20230926 | 094900 | 889452930 | 5360 | 5360 | 5360 | 5360 | 1 |
| 588 | 20230926 | 094800 | 889447570 | 5360 | 5370 | 5370 | 5350 | 2770 |
| 589 | 20230926 | 094700 | 874585620 | 5370 | 5360 | 5370 | 5360 | 1162 |
| 590 | 20230926 | 094600 | 868356250 | 5360 | 5350 | 5360 | 5350 | 761 |
| 591 | 20230926 | 094500 | 864283080 | 5360 | 5360 | 5360 | 5360 | 0 |
| 592 | 20230926 | 094400 | 864283080 | 5360 | 5350 | 5360 | 5350 | 501 |
| 593 | 20230926 | 094300 | 861598180 | 5350 | 5350 | 5350 | 5330 | 2222 |
| 594 | 20230926 | 094200 | 849724550 | 5350 | 5360 | 5360 | 5350 | 411 |
| 595 | 20230926 | 094100 | 847524980 | 5370 | 5370 | 5370 | 5360 | 1600 |
| 596 | 20230926 | 094000 | 838945980 | 5360 | 5350 | 5360 | 5350 | 3166 |
| 597 | 20230926 | 093900 | 821981760 | 5350 | 5340 | 5350 | 5340 | 963 |
| 598 | 20230926 | 093800 | 816834740 | 5340 | 5340 | 5340 | 5330 | 230 |
| 599 | 20230926 | 093700 | 815606860 | 5350 | 5330 | 5350 | 5330 | 1311 |
| 600 | 20230926 | 093600 | 808611060 | 5340 | 5340 | 5350 | 5330 | 247 |
| 601 | 20230926 | 093500 | 807292260 | 5350 | 5350 | 5350 | 5350 | 9 |
| 602 | 20230926 | 093400 | 807244110 | 5350 | 5340 | 5350 | 5340 | 80 |
| 603 | 20230926 | 093300 | 806816870 | 5360 | 5360 | 5360 | 5360 | 2 |
| 604 | 20230926 | 093200 | 806806150 | 5330 | 5330 | 5330 | 5330 | 5000 |
| 605 | 20230926 | 093100 | 780156150 | 5330 | 5360 | 5360 | 5330 | 230 |
| 606 | 20230926 | 093000 | 778923380 | 5360 | 5360 | 5360 | 5350 | 2289 |
| 607 | 20230926 | 092900 | 766676990 | 5350 | 5360 | 5370 | 5350 | 1908 |
| 608 | 20230926 | 092800 | 756455010 | 5360 | 5360 | 5370 | 5360 | 2699 |
| 609 | 20230926 | 092700 | 741980970 | 5360 | 5360 | 5360 | 5360 | 2927 |
| 610 | 20230926 | 092600 | 726292250 | 5360 | 5340 | 5360 | 5340 | 8110 |
| 611 | 20230926 | 092500 | 682910640 | 5340 | 5330 | 5340 | 5330 | 2012 |
| 612 | 20230926 | 092400 | 672176700 | 5330 | 5330 | 5330 | 5330 | 1526 |
| 613 | 20230926 | 092300 | 664043120 | 5320 | 5320 | 5320 | 5300 | 999 |
| 614 | 20230926 | 092200 | 658729200 | 5320 | 5310 | 5320 | 5300 | 6953 |
| 615 | 20230926 | 092100 | 621761710 | 5310 | 5310 | 5310 | 5300 | 1406 |
| 616 | 20230926 | 092000 | 614295860 | 5310 | 5300 | 5330 | 5300 | 5626 |
| 617 | 20230926 | 091900 | 584378380 | 5310 | 5310 | 5310 | 5310 | 500 |
| 618 | 20230926 | 091800 | 581723380 | 5310 | 5300 | 5310 | 5300 | 1102 |
| 619 | 20230926 | 091700 | 575878450 | 5300 | 5310 | 5310 | 5300 | 635 |
| 620 | 20230926 | 091600 | 572511290 | 5310 | 5310 | 5310 | 5310 | 2482 |
| 621 | 20230926 | 091500 | 559331870 | 5310 | 5310 | 5320 | 5310 | 593 |
| 622 | 20230926 | 091400 | 556182640 | 5320 | 5300 | 5320 | 5300 | 504 |
| 623 | 20230926 | 091300 | 553501400 | 5330 | 5300 | 5330 | 5300 | 2879 |
| 624 | 20230926 | 091200 | 538220260 | 5310 | 5310 | 5310 | 5310 | 4903 |
| 625 | 20230926 | 091100 | 512185330 | 5310 | 5310 | 5310 | 5310 | 708 |
| 626 | 20230926 | 091000 | 508425850 | 5310 | 5320 | 5330 | 5310 | 556 |
| 627 | 20230926 | 090900 | 505467940 | 5300 | 5310 | 5320 | 5300 | 2987 |
| 628 | 20230926 | 090800 | 489635670 | 5300 | 5350 | 5350 | 5300 | 19564 |
| 629 | 20230926 | 090700 | 385427340 | 5360 | 5360 | 5370 | 5350 | 3624 |
| 630 | 20230926 | 090600 | 366003990 | 5360 | 5360 | 5370 | 5350 | 2112 |
| 631 | 20230926 | 090500 | 354681820 | 5350 | 5320 | 5400 | 5320 | 24824 |
| 632 | 20230926 | 090400 | 221449800 | 5320 | 5320 | 5340 | 5290 | 12080 |
| 633 | 20230926 | 090300 | 157199250 | 5310 | 5290 | 5310 | 5290 | 5254 |
| 634 | 20230926 | 090200 | 129359460 | 5290 | 5290 | 5300 | 5270 | 8327 |
| 635 | 20230926 | 090100 | 85286790 | 5290 | 5240 | 5300 | 5230 | 13300 |
| 636 | 20230926 | 090000 | 14980930 | 5240 | 5240 | 5250 | 5230 | 2859 |