29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 3 | 20230926 | 185400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20230926 | 185300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20230926 | 185200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20230926 | 185100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20230926 | 185000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20230926 | 184900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20230926 | 184800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20230926 | 184700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20230926 | 184600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20230926 | 184500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20230926 | 184400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20230926 | 184300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20230926 | 184200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20230926 | 184100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20230926 | 184000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20230926 | 183900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20230926 | 183800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20230926 | 183700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20230926 | 183600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20230926 | 183500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20230926 | 183400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20230926 | 183300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20230926 | 183200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20230926 | 183100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20230926 | 183000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20230926 | 182900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20230926 | 182800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20230926 | 182700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20230926 | 182600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20230926 | 182500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 33 | 20230926 | 182400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20230926 | 182300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20230926 | 182200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20230926 | 182100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20230926 | 182000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20230926 | 181900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20230926 | 181800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20230926 | 181700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20230926 | 181600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20230926 | 181500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20230926 | 181400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20230926 | 181300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20230926 | 181200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20230926 | 181100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20230926 | 181000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20230926 | 180900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20230926 | 180800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20230926 | 180700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20230926 | 180600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20230926 | 180500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20230926 | 180400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20230926 | 180300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20230926 | 180200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20230926 | 180100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20230926 | 180000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20230926 | 175900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20230926 | 175800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20230926 | 175700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20230926 | 175600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20230926 | 175500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 63 | 20230926 | 175400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20230926 | 175300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20230926 | 175200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20230926 | 175100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20230926 | 175000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20230926 | 174900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20230926 | 174800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20230926 | 174700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20230926 | 174600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20230926 | 174500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20230926 | 174400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20230926 | 174300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20230926 | 174200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20230926 | 174100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20230926 | 174000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20230926 | 173900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20230926 | 173800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20230926 | 173700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20230926 | 173600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20230926 | 173500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20230926 | 173400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20230926 | 173300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20230926 | 173200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20230926 | 173100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20230926 | 173000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20230926 | 172900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20230926 | 172800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20230926 | 172700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20230926 | 172600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20230926 | 172500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 93 | 20230926 | 172400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20230926 | 172300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20230926 | 172200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20230926 | 172100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20230926 | 172000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20230926 | 171900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20230926 | 171800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20230926 | 171700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20230926 | 171600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20230926 | 171500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20230926 | 171400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20230926 | 171300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20230926 | 171200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20230926 | 171100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20230926 | 171000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20230926 | 170900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20230926 | 170800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20230926 | 170700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20230926 | 170600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20230926 | 170500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20230926 | 170400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20230926 | 170300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20230926 | 170200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20230926 | 170100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20230926 | 170000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20230926 | 165900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20230926 | 165800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20230926 | 165700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20230926 | 165600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20230926 | 165500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 123 | 20230926 | 165400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20230926 | 165300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20230926 | 165200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20230926 | 165100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20230926 | 165000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20230926 | 164900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20230926 | 164800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20230926 | 164700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20230926 | 164600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20230926 | 164500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20230926 | 164400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20230926 | 164300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20230926 | 164200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20230926 | 164100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20230926 | 164000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20230926 | 163900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20230926 | 163800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20230926 | 163700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20230926 | 163600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20230926 | 163500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20230926 | 163400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20230926 | 163300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20230926 | 163200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20230926 | 163100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20230926 | 163000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20230926 | 162900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20230926 | 162800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20230926 | 162700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20230926 | 162600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20230926 | 162500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 153 | 20230926 | 162400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20230926 | 162300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20230926 | 162200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20230926 | 162100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20230926 | 162000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20230926 | 161900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20230926 | 161800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20230926 | 161700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20230926 | 161600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20230926 | 161500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20230926 | 161400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20230926 | 161300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20230926 | 161200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20230926 | 161100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20230926 | 161000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20230926 | 160900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20230926 | 160800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20230926 | 160700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20230926 | 160600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20230926 | 160500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20230926 | 160400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20230926 | 160300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20230926 | 160200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20230926 | 160100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20230926 | 160000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20230926 | 155900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20230926 | 155800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20230926 | 155700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20230926 | 155600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20230926 | 155500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 183 | 20230926 | 155400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20230926 | 155300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20230926 | 155200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20230926 | 155100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20230926 | 155000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20230926 | 154900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20230926 | 154800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20230926 | 154700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20230926 | 154600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20230926 | 154500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20230926 | 154400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20230926 | 154300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20230926 | 154200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20230926 | 154100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20230926 | 154000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20230926 | 153900 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20230926 | 153800 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20230926 | 153700 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20230926 | 153600 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20230926 | 153500 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20230926 | 153400 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20230926 | 153300 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20230926 | 153200 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 206 | 20230926 | 153100 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 207 | 20230926 | 153000 | 1327888690 | 5570 | 5570 | 5570 | 5570 | 5790 |
| 208 | 20230926 | 152900 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20230926 | 152800 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20230926 | 152700 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20230926 | 152600 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20230926 | 152500 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 213 | 20230926 | 152400 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20230926 | 152300 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 215 | 20230926 | 152200 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20230926 | 152100 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20230926 | 152000 | 1295638390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 218 | 20230926 | 151900 | 1295638390 | 5570 | 5570 | 5570 | 5550 | 1010 |
| 219 | 20230926 | 151800 | 1290024600 | 5570 | 5580 | 5580 | 5560 | 1819 |
| 220 | 20230926 | 151700 | 1279909840 | 5580 | 5570 | 5580 | 5560 | 978 |
| 221 | 20230926 | 151600 | 1274469690 | 5580 | 5570 | 5580 | 5570 | 645 |
| 222 | 20230926 | 151500 | 1270876010 | 5580 | 5560 | 5580 | 5560 | 1930 |
| 223 | 20230926 | 151400 | 1260125070 | 5570 | 5570 | 5570 | 5570 | 159 |
| 224 | 20230926 | 151300 | 1259239440 | 5570 | 5570 | 5570 | 5570 | 15 |
| 225 | 20230926 | 151200 | 1259155890 | 5570 | 5560 | 5580 | 5560 | 1248 |
| 226 | 20230926 | 151100 | 1252204670 | 5580 | 5580 | 5580 | 5570 | 1019 |
| 227 | 20230926 | 151000 | 1246528650 | 5580 | 5570 | 5580 | 5570 | 975 |
| 228 | 20230926 | 150900 | 1241097890 | 5570 | 5580 | 5580 | 5570 | 68 |
| 229 | 20230926 | 150800 | 1240718710 | 5580 | 5580 | 5580 | 5580 | 1 |
| 230 | 20230926 | 150700 | 1240713130 | 5580 | 5580 | 5590 | 5570 | 1820 |
| 231 | 20230926 | 150600 | 1230565710 | 5580 | 5580 | 5590 | 5580 | 55 |
| 232 | 20230926 | 150500 | 1230258800 | 5580 | 5570 | 5580 | 5570 | 1025 |
| 233 | 20230926 | 150400 | 1224539550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20230926 | 150300 | 1224539550 | 5560 | 5560 | 5590 | 5560 | 1673 |
| 235 | 20230926 | 150200 | 1215210340 | 5580 | 5580 | 5580 | 5580 | 418 |
| 236 | 20230926 | 150100 | 1212877900 | 5580 | 5590 | 5590 | 5560 | 517 |
| 237 | 20230926 | 150000 | 1209994950 | 5590 | 5580 | 5590 | 5580 | 106 |
| 238 | 20230926 | 145900 | 1209403440 | 5580 | 5590 | 5590 | 5570 | 1032 |
| 239 | 20230926 | 145800 | 1203652040 | 5600 | 5580 | 5600 | 5580 | 366 |
| 240 | 20230926 | 145700 | 1201607010 | 5580 | 5590 | 5590 | 5580 | 208 |
| 241 | 20230926 | 145600 | 1200446320 | 5600 | 5600 | 5600 | 5580 | 1677 |
| 242 | 20230926 | 145500 | 1191080210 | 5610 | 5610 | 5610 | 5610 | 302 |
| 243 | 20230926 | 145400 | 1189385990 | 5610 | 5610 | 5610 | 5600 | 843 |
| 244 | 20230926 | 145300 | 1184664830 | 5610 | 5600 | 5610 | 5600 | 1120 |
| 245 | 20230926 | 145200 | 1178392820 | 5600 | 5600 | 5600 | 5600 | 106 |
| 246 | 20230926 | 145100 | 1177799220 | 5600 | 5590 | 5600 | 5590 | 835 |
| 247 | 20230926 | 145000 | 1173131280 | 5590 | 5590 | 5590 | 5580 | 144 |
| 248 | 20230926 | 144900 | 1172327680 | 5590 | 5600 | 5600 | 5550 | 10606 |
| 249 | 20230926 | 144800 | 1113215430 | 5610 | 5610 | 5610 | 5610 | 1 |
| 250 | 20230926 | 144700 | 1113209820 | 5610 | 5610 | 5610 | 5600 | 2206 |
| 251 | 20230926 | 144600 | 1100854160 | 5610 | 5610 | 5610 | 5600 | 2024 |
| 252 | 20230926 | 144500 | 1089519720 | 5610 | 5610 | 5610 | 5610 | 100 |
| 253 | 20230926 | 144400 | 1088958720 | 5610 | 5610 | 5610 | 5600 | 154 |
| 254 | 20230926 | 144300 | 1088095280 | 5610 | 5610 | 5610 | 5610 | 2 |
| 255 | 20230926 | 144200 | 1088084060 | 5620 | 5620 | 5620 | 5620 | 2 |
| 256 | 20230926 | 144100 | 1088072820 | 5620 | 5610 | 5620 | 5590 | 2030 |
| 257 | 20230926 | 144000 | 1076698590 | 5600 | 5620 | 5620 | 5600 | 3740 |
| 258 | 20230926 | 143900 | 1055717230 | 5620 | 5630 | 5630 | 5620 | 232 |
| 259 | 20230926 | 143800 | 1054413360 | 5620 | 5630 | 5630 | 5610 | 174 |
| 260 | 20230926 | 143700 | 1053437040 | 5630 | 5610 | 5630 | 5610 | 1142 |
| 261 | 20230926 | 143600 | 1047023070 | 5610 | 5610 | 5610 | 5610 | 159 |
| 262 | 20230926 | 143500 | 1046131080 | 5620 | 5630 | 5630 | 5620 | 142 |
| 263 | 20230926 | 143400 | 1045332930 | 5630 | 5640 | 5640 | 5630 | 306 |
| 264 | 20230926 | 143300 | 1043610090 | 5640 | 5630 | 5640 | 5630 | 664 |
| 265 | 20230926 | 143200 | 1039869830 | 5630 | 5630 | 5630 | 5630 | 12 |
| 266 | 20230926 | 143100 | 1039802270 | 5620 | 5600 | 5620 | 5600 | 2907 |
| 267 | 20230926 | 143000 | 1023502650 | 5600 | 5590 | 5600 | 5590 | 734 |
| 268 | 20230926 | 142900 | 1019399570 | 5590 | 5580 | 5590 | 5580 | 247 |
| 269 | 20230926 | 142800 | 1018020840 | 5590 | 5590 | 5590 | 5590 | 4 |
| 270 | 20230926 | 142700 | 1017998480 | 5590 | 5590 | 5590 | 5590 | 263 |
| 271 | 20230926 | 142600 | 1016528310 | 5590 | 5600 | 5600 | 5590 | 1020 |
| 272 | 20230926 | 142500 | 1010826310 | 5590 | 5600 | 5600 | 5590 | 307 |
| 273 | 20230926 | 142400 | 1009110110 | 5600 | 5590 | 5600 | 5590 | 206 |
| 274 | 20230926 | 142300 | 1007958510 | 5590 | 5590 | 5600 | 5590 | 749 |
| 275 | 20230926 | 142200 | 1003771290 | 5600 | 5590 | 5600 | 5590 | 1729 |
| 276 | 20230926 | 142100 | 994106170 | 5590 | 5590 | 5600 | 5590 | 307 |
| 277 | 20230926 | 142000 | 992390010 | 5590 | 5590 | 5600 | 5590 | 33 |
| 278 | 20230926 | 141900 | 992205530 | 5590 | 5600 | 5600 | 5590 | 784 |
| 279 | 20230926 | 141800 | 987816930 | 5610 | 5610 | 5610 | 5610 | 2 |
| 280 | 20230926 | 141700 | 987805710 | 5610 | 5610 | 5610 | 5610 | 3 |
| 281 | 20230926 | 141600 | 987788880 | 5590 | 5610 | 5610 | 5590 | 324 |
| 282 | 20230926 | 141500 | 985975660 | 5610 | 5600 | 5610 | 5600 | 2369 |
| 283 | 20230926 | 141400 | 972705250 | 5600 | 5600 | 5600 | 5600 | 19 |
| 284 | 20230926 | 141300 | 972598850 | 5600 | 5600 | 5600 | 5600 | 17 |
| 285 | 20230926 | 141200 | 972503650 | 5600 | 5600 | 5600 | 5600 | 8 |
| 286 | 20230926 | 141100 | 972458850 | 5600 | 5610 | 5610 | 5600 | 518 |
| 287 | 20230926 | 141000 | 969558000 | 5610 | 5600 | 5610 | 5600 | 2251 |
| 288 | 20230926 | 140900 | 956952390 | 5600 | 5600 | 5600 | 5600 | 21 |
| 289 | 20230926 | 140800 | 956834790 | 5600 | 5600 | 5600 | 5590 | 506 |
| 290 | 20230926 | 140700 | 954004100 | 5610 | 5610 | 5610 | 5600 | 536 |
| 291 | 20230926 | 140600 | 951002440 | 5610 | 5610 | 5610 | 5600 | 434 |
| 292 | 20230926 | 140500 | 948571700 | 5610 | 5600 | 5610 | 5600 | 3998 |
| 293 | 20230926 | 140400 | 926172920 | 5600 | 5610 | 5610 | 5600 | 323 |
| 294 | 20230926 | 140300 | 924361390 | 5610 | 5610 | 5610 | 5610 | 18 |
| 295 | 20230926 | 140200 | 924260410 | 5610 | 5620 | 5620 | 5610 | 122 |
| 296 | 20230926 | 140100 | 923575970 | 5620 | 5620 | 5620 | 5620 | 5 |
| 297 | 20230926 | 140000 | 923547870 | 5610 | 5610 | 5610 | 5600 | 1207 |
| 298 | 20230926 | 135900 | 916788380 | 5610 | 5600 | 5610 | 5600 | 18 |
| 299 | 20230926 | 135800 | 916687530 | 5600 | 5600 | 5620 | 5600 | 526 |
| 300 | 20230926 | 135700 | 913741740 | 5620 | 5610 | 5620 | 5600 | 536 |
| 301 | 20230926 | 135600 | 910739620 | 5620 | 5610 | 5620 | 5600 | 208 |
| 302 | 20230926 | 135500 | 909573690 | 5610 | 5620 | 5620 | 5610 | 141 |
| 303 | 20230926 | 135400 | 908782650 | 5620 | 5620 | 5620 | 5620 | 1 |
| 304 | 20230926 | 135300 | 908777030 | 5620 | 5620 | 5620 | 5610 | 276 |
| 305 | 20230926 | 135200 | 907226910 | 5630 | 5610 | 5630 | 5610 | 903 |
| 306 | 20230926 | 135100 | 902155030 | 5620 | 5610 | 5620 | 5610 | 560 |
| 307 | 20230926 | 135000 | 899009220 | 5610 | 5600 | 5610 | 5580 | 1308 |
| 308 | 20230926 | 134900 | 891692130 | 5600 | 5590 | 5600 | 5570 | 4046 |
| 309 | 20230926 | 134800 | 869137170 | 5570 | 5590 | 5590 | 5570 | 983 |
| 310 | 20230926 | 134700 | 863655540 | 5590 | 5590 | 5590 | 5590 | 12 |
| 311 | 20230926 | 134600 | 863588460 | 5590 | 5580 | 5590 | 5570 | 493 |
| 312 | 20230926 | 134500 | 860835800 | 5590 | 5590 | 5590 | 5580 | 31 |
| 313 | 20230926 | 134400 | 860662610 | 5590 | 5590 | 5590 | 5590 | 744 |
| 314 | 20230926 | 134300 | 856503650 | 5590 | 5610 | 5610 | 5570 | 1630 |
| 315 | 20230926 | 134200 | 847419750 | 5570 | 5610 | 5610 | 5570 | 4055 |
| 316 | 20230926 | 134100 | 824791860 | 5590 | 5610 | 5610 | 5590 | 1297 |
| 317 | 20230926 | 134000 | 817530930 | 5610 | 5610 | 5610 | 5610 | 42 |
| 318 | 20230926 | 133900 | 817295310 | 5610 | 5610 | 5610 | 5600 | 63 |
| 319 | 20230926 | 133800 | 816942380 | 5610 | 5610 | 5610 | 5610 | 26 |
| 320 | 20230926 | 133700 | 816796520 | 5610 | 5610 | 5610 | 5610 | 2 |
| 321 | 20230926 | 133600 | 816785300 | 5600 | 5610 | 5610 | 5600 | 377 |
| 322 | 20230926 | 133500 | 814672890 | 5610 | 5610 | 5610 | 5610 | 3 |
| 323 | 20230926 | 133400 | 814656060 | 5600 | 5610 | 5610 | 5600 | 102 |
| 324 | 20230926 | 133300 | 814084340 | 5610 | 5600 | 5610 | 5600 | 2 |
| 325 | 20230926 | 133200 | 814073130 | 5610 | 5610 | 5610 | 5610 | 1 |
| 326 | 20230926 | 133100 | 814067520 | 5610 | 5610 | 5610 | 5610 | 3 |
| 327 | 20230926 | 133000 | 814050690 | 5610 | 5610 | 5610 | 5610 | 42 |
| 328 | 20230926 | 132900 | 813815070 | 5610 | 5610 | 5610 | 5610 | 7 |
| 329 | 20230926 | 132800 | 813775800 | 5610 | 5610 | 5610 | 5600 | 78 |
| 330 | 20230926 | 132700 | 813338470 | 5610 | 5600 | 5610 | 5600 | 403 |
| 331 | 20230926 | 132600 | 811081660 | 5600 | 5600 | 5600 | 5600 | 10 |
| 332 | 20230926 | 132500 | 811025660 | 5610 | 5610 | 5610 | 5610 | 0 |
| 333 | 20230926 | 132400 | 811025660 | 5610 | 5590 | 5610 | 5590 | 1455 |
| 334 | 20230926 | 132300 | 802869350 | 5590 | 5600 | 5600 | 5590 | 560 |
| 335 | 20230926 | 132200 | 799735390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 336 | 20230926 | 132100 | 799735390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 337 | 20230926 | 132000 | 799735390 | 5610 | 5600 | 5610 | 5590 | 601 |
| 338 | 20230926 | 131900 | 796373890 | 5610 | 5610 | 5610 | 5610 | 10 |
| 339 | 20230926 | 131800 | 796317790 | 5610 | 5610 | 5610 | 5610 | 4 |
| 340 | 20230926 | 131700 | 796295350 | 5610 | 5600 | 5610 | 5590 | 1308 |
| 341 | 20230926 | 131600 | 788977110 | 5610 | 5600 | 5610 | 5600 | 628 |
| 342 | 20230926 | 131500 | 785460300 | 5600 | 5600 | 5600 | 5600 | 45 |
| 343 | 20230926 | 131400 | 785208300 | 5600 | 5600 | 5600 | 5600 | 67 |
| 344 | 20230926 | 131300 | 784833100 | 5610 | 5610 | 5610 | 5600 | 399 |
| 345 | 20230926 | 131200 | 782598580 | 5600 | 5600 | 5610 | 5600 | 2402 |
| 346 | 20230926 | 131100 | 769147370 | 5610 | 5610 | 5610 | 5610 | 380 |
| 347 | 20230926 | 131000 | 767015570 | 5600 | 5620 | 5620 | 5600 | 3698 |
| 348 | 20230926 | 130900 | 746280590 | 5630 | 5630 | 5630 | 5620 | 1325 |
| 349 | 20230926 | 130800 | 738833940 | 5630 | 5630 | 5630 | 5630 | 5 |
| 350 | 20230926 | 130700 | 738805790 | 5630 | 5630 | 5630 | 5630 | 1108 |
| 351 | 20230926 | 130600 | 732567750 | 5640 | 5640 | 5640 | 5640 | 485 |
| 352 | 20230926 | 130500 | 729832350 | 5640 | 5640 | 5640 | 5640 | 86 |
| 353 | 20230926 | 130400 | 729347310 | 5650 | 5650 | 5650 | 5650 | 3 |
| 354 | 20230926 | 130300 | 729330360 | 5650 | 5650 | 5650 | 5650 | 2 |
| 355 | 20230926 | 130200 | 729319060 | 5650 | 5660 | 5660 | 5650 | 11 |
| 356 | 20230926 | 130100 | 729256810 | 5650 | 5650 | 5650 | 5650 | 26 |
| 357 | 20230926 | 130000 | 729109910 | 5650 | 5660 | 5660 | 5640 | 161 |
| 358 | 20230926 | 125900 | 728201620 | 5660 | 5660 | 5660 | 5660 | 0 |
| 359 | 20230926 | 125800 | 728201620 | 5660 | 5660 | 5660 | 5660 | 5 |
| 360 | 20230926 | 125700 | 728173320 | 5660 | 5660 | 5660 | 5660 | 2 |
| 361 | 20230926 | 125600 | 728162000 | 5660 | 5660 | 5660 | 5660 | 5 |
| 362 | 20230926 | 125500 | 728133700 | 5660 | 5660 | 5660 | 5660 | 18 |
| 363 | 20230926 | 125400 | 728031820 | 5660 | 5660 | 5660 | 5660 | 6 |
| 364 | 20230926 | 125300 | 727997860 | 5640 | 5640 | 5640 | 5640 | 360 |
| 365 | 20230926 | 125200 | 725967460 | 5640 | 5640 | 5640 | 5640 | 100 |
| 366 | 20230926 | 125100 | 725403460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 367 | 20230926 | 125000 | 725403460 | 5660 | 5650 | 5660 | 5650 | 37 |
| 368 | 20230926 | 124900 | 725194400 | 5650 | 5650 | 5650 | 5650 | 200 |
| 369 | 20230926 | 124800 | 724064400 | 5650 | 5650 | 5650 | 5650 | 379 |
| 370 | 20230926 | 124700 | 721923050 | 5650 | 5650 | 5650 | 5650 | 550 |
| 371 | 20230926 | 124600 | 718815550 | 5650 | 5650 | 5650 | 5650 | 57 |
| 372 | 20230926 | 124500 | 718493500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 373 | 20230926 | 124400 | 718493500 | 5650 | 5650 | 5650 | 5640 | 175 |
| 374 | 20230926 | 124300 | 717504780 | 5650 | 5650 | 5650 | 5650 | 1 |
| 375 | 20230926 | 124200 | 717499130 | 5640 | 5640 | 5640 | 5640 | 10 |
| 376 | 20230926 | 124100 | 717442730 | 5650 | 5650 | 5650 | 5650 | 12 |
| 377 | 20230926 | 124000 | 717374930 | 5640 | 5640 | 5640 | 5640 | 1564 |
| 378 | 20230926 | 123900 | 708553970 | 5640 | 5650 | 5650 | 5620 | 6671 |
| 379 | 20230926 | 123800 | 670992430 | 5660 | 5660 | 5660 | 5660 | 0 |
| 380 | 20230926 | 123700 | 670992430 | 5660 | 5660 | 5660 | 5660 | 46 |
| 381 | 20230926 | 123600 | 670732070 | 5660 | 5650 | 5660 | 5650 | 163 |
| 382 | 20230926 | 123500 | 669811110 | 5650 | 5650 | 5650 | 5650 | 800 |
| 383 | 20230926 | 123400 | 665291110 | 5650 | 5640 | 5650 | 5640 | 971 |
| 384 | 20230926 | 123300 | 659814520 | 5650 | 5650 | 5650 | 5640 | 108 |
| 385 | 20230926 | 123200 | 659205190 | 5650 | 5640 | 5650 | 5640 | 132 |
| 386 | 20230926 | 123100 | 658460500 | 5650 | 5650 | 5650 | 5650 | 572 |
| 387 | 20230926 | 123000 | 655228700 | 5660 | 5650 | 5660 | 5650 | 14 |
| 388 | 20230926 | 122900 | 655149480 | 5660 | 5660 | 5660 | 5660 | 178 |
| 389 | 20230926 | 122800 | 654142000 | 5660 | 5660 | 5660 | 5660 | 2 |
| 390 | 20230926 | 122700 | 654130680 | 5660 | 5660 | 5660 | 5660 | 1 |
| 391 | 20230926 | 122600 | 654125020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 392 | 20230926 | 122500 | 654125020 | 5650 | 5650 | 5650 | 5650 | 363 |
| 393 | 20230926 | 122400 | 652074070 | 5650 | 5650 | 5650 | 5650 | 437 |
| 394 | 20230926 | 122300 | 649605020 | 5650 | 5650 | 5650 | 5650 | 30 |
| 395 | 20230926 | 122200 | 649435520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 396 | 20230926 | 122100 | 649435520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 397 | 20230926 | 122000 | 649435520 | 5660 | 5660 | 5660 | 5660 | 30 |
| 398 | 20230926 | 121900 | 649265720 | 5660 | 5660 | 5660 | 5660 | 102 |
| 399 | 20230926 | 121800 | 648688400 | 5660 | 5660 | 5660 | 5660 | 125 |
| 400 | 20230926 | 121700 | 647980900 | 5660 | 5660 | 5660 | 5650 | 204 |
| 401 | 20230926 | 121600 | 646826290 | 5660 | 5660 | 5660 | 5660 | 167 |
| 402 | 20230926 | 121500 | 645881070 | 5650 | 5650 | 5650 | 5650 | 312 |
| 403 | 20230926 | 121400 | 644118270 | 5660 | 5660 | 5660 | 5660 | 255 |
| 404 | 20230926 | 121300 | 642674970 | 5660 | 5660 | 5660 | 5660 | 1 |
| 405 | 20230926 | 121200 | 642669310 | 5650 | 5660 | 5660 | 5650 | 78 |
| 406 | 20230926 | 121100 | 642228530 | 5660 | 5650 | 5660 | 5650 | 599 |
| 407 | 20230926 | 121000 | 638841190 | 5650 | 5660 | 5660 | 5650 | 175 |
| 408 | 20230926 | 120900 | 637850700 | 5650 | 5650 | 5650 | 5650 | 73 |
| 409 | 20230926 | 120800 | 637438250 | 5650 | 5650 | 5650 | 5650 | 647 |
| 410 | 20230926 | 120700 | 633782700 | 5650 | 5650 | 5650 | 5650 | 55 |
| 411 | 20230926 | 120600 | 633471950 | 5650 | 5650 | 5650 | 5650 | 5 |
| 412 | 20230926 | 120500 | 633443700 | 5650 | 5650 | 5650 | 5650 | 1 |
| 413 | 20230926 | 120400 | 633438050 | 5650 | 5650 | 5650 | 5650 | 2 |
| 414 | 20230926 | 120300 | 633426750 | 5650 | 5650 | 5650 | 5650 | 52 |
| 415 | 20230926 | 120200 | 633132950 | 5650 | 5640 | 5650 | 5640 | 69 |
| 416 | 20230926 | 120100 | 632743140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 417 | 20230926 | 120000 | 632743140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 418 | 20230926 | 115900 | 632743140 | 5640 | 5640 | 5640 | 5640 | 5 |
| 419 | 20230926 | 115800 | 632714940 | 5650 | 5640 | 5650 | 5640 | 55 |
| 420 | 20230926 | 115700 | 632404700 | 5650 | 5650 | 5650 | 5650 | 8 |
| 421 | 20230926 | 115600 | 632359500 | 5650 | 5650 | 5650 | 5650 | 2 |
| 422 | 20230926 | 115500 | 632348200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 423 | 20230926 | 115400 | 632348200 | 5650 | 5650 | 5650 | 5650 | 16 |
| 424 | 20230926 | 115300 | 632257800 | 5650 | 5650 | 5650 | 5650 | 0 |
| 425 | 20230926 | 115200 | 632257800 | 5650 | 5650 | 5650 | 5650 | 55 |
| 426 | 20230926 | 115100 | 631947050 | 5640 | 5650 | 5650 | 5640 | 36 |
| 427 | 20230926 | 115000 | 631743820 | 5650 | 5650 | 5650 | 5650 | 0 |
| 428 | 20230926 | 114900 | 631743820 | 5650 | 5650 | 5650 | 5650 | 0 |
| 429 | 20230926 | 114800 | 631743820 | 5650 | 5630 | 5650 | 5630 | 380 |
| 430 | 20230926 | 114700 | 629601800 | 5630 | 5630 | 5630 | 5630 | 79 |
| 431 | 20230926 | 114600 | 629157030 | 5640 | 5640 | 5640 | 5630 | 618 |
| 432 | 20230926 | 114500 | 625674710 | 5640 | 5640 | 5640 | 5640 | 21 |
| 433 | 20230926 | 114400 | 625556270 | 5640 | 5630 | 5640 | 5630 | 52 |
| 434 | 20230926 | 114300 | 625263460 | 5640 | 5640 | 5640 | 5630 | 433 |
| 435 | 20230926 | 114200 | 622825540 | 5640 | 5640 | 5640 | 5640 | 18 |
| 436 | 20230926 | 114100 | 622724020 | 5630 | 5630 | 5630 | 5630 | 11 |
| 437 | 20230926 | 114000 | 622662090 | 5630 | 5630 | 5640 | 5630 | 137 |
| 438 | 20230926 | 113900 | 621889780 | 5630 | 5630 | 5630 | 5630 | 1368 |
| 439 | 20230926 | 113800 | 614187940 | 5630 | 5650 | 5650 | 5620 | 5122 |
| 440 | 20230926 | 113700 | 585333940 | 5650 | 5640 | 5650 | 5640 | 21 |
| 441 | 20230926 | 113600 | 585215450 | 5650 | 5650 | 5650 | 5650 | 1992 |
| 442 | 20230926 | 113500 | 573960650 | 5660 | 5660 | 5660 | 5660 | 103 |
| 443 | 20230926 | 113400 | 573377670 | 5660 | 5670 | 5670 | 5660 | 8 |
| 444 | 20230926 | 113300 | 573332360 | 5670 | 5660 | 5670 | 5660 | 549 |
| 445 | 20230926 | 113200 | 570224970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 446 | 20230926 | 113100 | 570224970 | 5660 | 5660 | 5660 | 5660 | 413 |
| 447 | 20230926 | 113000 | 567887390 | 5660 | 5660 | 5660 | 5660 | 687 |
| 448 | 20230926 | 112900 | 563998970 | 5660 | 5670 | 5670 | 5660 | 36 |
| 449 | 20230926 | 112800 | 563794860 | 5660 | 5660 | 5660 | 5660 | 150 |
| 450 | 20230926 | 112700 | 562945860 | 5670 | 5670 | 5670 | 5670 | 166 |
| 451 | 20230926 | 112600 | 562004640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 452 | 20230926 | 112500 | 562004640 | 5670 | 5670 | 5670 | 5670 | 1 |
| 453 | 20230926 | 112400 | 561998970 | 5670 | 5660 | 5670 | 5660 | 121 |
| 454 | 20230926 | 112300 | 561314100 | 5670 | 5670 | 5670 | 5670 | 1 |
| 455 | 20230926 | 112200 | 561308430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 456 | 20230926 | 112100 | 561308430 | 5670 | 5670 | 5670 | 5670 | 17 |
| 457 | 20230926 | 112000 | 561212040 | 5670 | 5670 | 5670 | 5670 | 10 |
| 458 | 20230926 | 111900 | 561155340 | 5670 | 5670 | 5670 | 5670 | 821 |
| 459 | 20230926 | 111800 | 556500270 | 5680 | 5680 | 5680 | 5680 | 1 |
| 460 | 20230926 | 111700 | 556494590 | 5680 | 5680 | 5680 | 5680 | 10 |
| 461 | 20230926 | 111600 | 556437790 | 5680 | 5680 | 5680 | 5670 | 144 |
| 462 | 20230926 | 111500 | 555621270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 463 | 20230926 | 111400 | 555621270 | 5680 | 5670 | 5680 | 5670 | 160 |
| 464 | 20230926 | 111300 | 554713070 | 5660 | 5670 | 5670 | 5660 | 942 |
| 465 | 20230926 | 111200 | 549372540 | 5670 | 5670 | 5670 | 5670 | 7 |
| 466 | 20230926 | 111100 | 549332850 | 5660 | 5670 | 5670 | 5660 | 145 |
| 467 | 20230926 | 111000 | 548512080 | 5660 | 5660 | 5670 | 5660 | 3504 |
| 468 | 20230926 | 110900 | 528679430 | 5660 | 5670 | 5670 | 5660 | 326 |
| 469 | 20230926 | 110800 | 526834250 | 5660 | 5660 | 5670 | 5660 | 311 |
| 470 | 20230926 | 110700 | 525073910 | 5670 | 5670 | 5670 | 5670 | 28 |
| 471 | 20230926 | 110600 | 524915150 | 5670 | 5660 | 5670 | 5660 | 1165 |
| 472 | 20230926 | 110500 | 518319980 | 5660 | 5660 | 5660 | 5660 | 41 |
| 473 | 20230926 | 110400 | 518087920 | 5660 | 5660 | 5660 | 5660 | 13 |
| 474 | 20230926 | 110300 | 518014340 | 5660 | 5660 | 5660 | 5660 | 151 |
| 475 | 20230926 | 110200 | 517159680 | 5660 | 5660 | 5660 | 5650 | 83 |
| 476 | 20230926 | 110100 | 516690100 | 5660 | 5660 | 5660 | 5660 | 88 |
| 477 | 20230926 | 110000 | 516192020 | 5650 | 5650 | 5650 | 5650 | 296 |
| 478 | 20230926 | 105900 | 514519620 | 5640 | 5650 | 5650 | 5640 | 669 |
| 479 | 20230926 | 105800 | 510746440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 480 | 20230926 | 105700 | 510746440 | 5650 | 5650 | 5650 | 5650 | 10 |
| 481 | 20230926 | 105600 | 510689940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 482 | 20230926 | 105500 | 510689940 | 5650 | 5640 | 5650 | 5640 | 26 |
| 483 | 20230926 | 105400 | 510543050 | 5640 | 5650 | 5650 | 5640 | 690 |
| 484 | 20230926 | 105300 | 506644610 | 5660 | 5660 | 5660 | 5660 | 5 |
| 485 | 20230926 | 105200 | 506616310 | 5660 | 5670 | 5670 | 5660 | 624 |
| 486 | 20230926 | 105100 | 503084420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 487 | 20230926 | 105000 | 503084420 | 5680 | 5680 | 5680 | 5680 | 20 |
| 488 | 20230926 | 104900 | 502970820 | 5670 | 5670 | 5670 | 5670 | 0 |
| 489 | 20230926 | 104800 | 502970820 | 5670 | 5670 | 5670 | 5670 | 11 |
| 490 | 20230926 | 104700 | 502908450 | 5670 | 5670 | 5670 | 5670 | 1 |
| 491 | 20230926 | 104600 | 502902780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 492 | 20230926 | 104500 | 502902780 | 5670 | 5690 | 5690 | 5670 | 985 |
| 493 | 20230926 | 104400 | 497312900 | 5710 | 5690 | 5710 | 5690 | 1442 |
| 494 | 20230926 | 104300 | 489107900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 495 | 20230926 | 104200 | 489107900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 496 | 20230926 | 104100 | 489107900 | 5700 | 5710 | 5710 | 5700 | 132 |
| 497 | 20230926 | 104000 | 488355490 | 5720 | 5720 | 5720 | 5710 | 1755 |
| 498 | 20230926 | 103900 | 478334400 | 5720 | 5710 | 5720 | 5710 | 1755 |
| 499 | 20230926 | 103800 | 468313340 | 5700 | 5710 | 5710 | 5700 | 910 |
| 500 | 20230926 | 103700 | 463126240 | 5710 | 5710 | 5710 | 5710 | 1 |
| 501 | 20230926 | 103600 | 463120530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 502 | 20230926 | 103500 | 463120530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 503 | 20230926 | 103400 | 463120530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 504 | 20230926 | 103300 | 463120530 | 5700 | 5710 | 5720 | 5700 | 148 |
| 505 | 20230926 | 103200 | 462276660 | 5710 | 5710 | 5710 | 5710 | 62 |
| 506 | 20230926 | 103100 | 461922640 | 5710 | 5710 | 5710 | 5710 | 1013 |
| 507 | 20230926 | 103000 | 456138410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 508 | 20230926 | 102900 | 456138410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 509 | 20230926 | 102800 | 456138410 | 5710 | 5690 | 5710 | 5690 | 272 |
| 510 | 20230926 | 102700 | 454588120 | 5690 | 5690 | 5690 | 5690 | 300 |
| 511 | 20230926 | 102600 | 452881120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 512 | 20230926 | 102500 | 452881120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 513 | 20230926 | 102400 | 452881120 | 5680 | 5680 | 5700 | 5680 | 843 |
| 514 | 20230926 | 102300 | 448092780 | 5710 | 5680 | 5710 | 5680 | 587 |
| 515 | 20230926 | 102200 | 444755510 | 5680 | 5690 | 5690 | 5680 | 418 |
| 516 | 20230926 | 102100 | 442380680 | 5710 | 5710 | 5730 | 5700 | 367 |
| 517 | 20230926 | 102000 | 440282550 | 5700 | 5690 | 5720 | 5690 | 582 |
| 518 | 20230926 | 101900 | 436964270 | 5680 | 5670 | 5680 | 5670 | 959 |
| 519 | 20230926 | 101800 | 431517580 | 5670 | 5660 | 5670 | 5660 | 350 |
| 520 | 20230926 | 101700 | 429536470 | 5660 | 5660 | 5660 | 5650 | 26 |
| 521 | 20230926 | 101600 | 429389320 | 5660 | 5660 | 5660 | 5660 | 20 |
| 522 | 20230926 | 101500 | 429276120 | 5660 | 5670 | 5670 | 5660 | 161 |
| 523 | 20230926 | 101400 | 428364540 | 5670 | 5670 | 5670 | 5670 | 70 |
| 524 | 20230926 | 101300 | 427967640 | 5670 | 5670 | 5670 | 5650 | 623 |
| 525 | 20230926 | 101200 | 424443980 | 5670 | 5670 | 5670 | 5670 | 200 |
| 526 | 20230926 | 101100 | 423309980 | 5670 | 5670 | 5670 | 5660 | 559 |
| 527 | 20230926 | 101000 | 420141010 | 5660 | 5670 | 5670 | 5660 | 529 |
| 528 | 20230926 | 100900 | 417141590 | 5670 | 5670 | 5670 | 5670 | 20 |
| 529 | 20230926 | 100800 | 417028190 | 5670 | 5680 | 5680 | 5660 | 729 |
| 530 | 20230926 | 100700 | 412901540 | 5680 | 5660 | 5680 | 5660 | 688 |
| 531 | 20230926 | 100600 | 409004190 | 5650 | 5640 | 5650 | 5640 | 5917 |
| 532 | 20230926 | 100500 | 375577780 | 5640 | 5640 | 5650 | 5640 | 1613 |
| 533 | 20230926 | 100400 | 366480440 | 5640 | 5620 | 5640 | 5620 | 620 |
| 534 | 20230926 | 100300 | 362990190 | 5610 | 5620 | 5620 | 5610 | 190 |
| 535 | 20230926 | 100200 | 361924190 | 5620 | 5620 | 5620 | 5620 | 105 |
| 536 | 20230926 | 100100 | 361334090 | 5620 | 5610 | 5620 | 5610 | 266 |
| 537 | 20230926 | 100000 | 359841580 | 5620 | 5630 | 5630 | 5590 | 5604 |
| 538 | 20230926 | 095900 | 328463610 | 5630 | 5650 | 5650 | 5610 | 8630 |
| 539 | 20230926 | 095800 | 279903880 | 5640 | 5640 | 5640 | 5640 | 236 |
| 540 | 20230926 | 095700 | 278572840 | 5640 | 5650 | 5650 | 5640 | 2135 |
| 541 | 20230926 | 095600 | 266531290 | 5650 | 5650 | 5650 | 5650 | 214 |
| 542 | 20230926 | 095500 | 265322190 | 5650 | 5660 | 5660 | 5650 | 33 |
| 543 | 20230926 | 095400 | 265135710 | 5660 | 5650 | 5660 | 5650 | 47 |
| 544 | 20230926 | 095300 | 264870150 | 5640 | 5660 | 5660 | 5630 | 2451 |
| 545 | 20230926 | 095200 | 251045580 | 5660 | 5660 | 5670 | 5650 | 1851 |
| 546 | 20230926 | 095100 | 240568920 | 5660 | 5660 | 5660 | 5660 | 1007 |
| 547 | 20230926 | 095000 | 234869300 | 5670 | 5670 | 5670 | 5660 | 609 |
| 548 | 20230926 | 094900 | 231421280 | 5690 | 5680 | 5690 | 5680 | 3013 |
| 549 | 20230926 | 094800 | 214307370 | 5680 | 5700 | 5700 | 5660 | 109 |
| 550 | 20230926 | 094700 | 213688790 | 5660 | 5680 | 5700 | 5660 | 4313 |
| 551 | 20230926 | 094600 | 189255560 | 5680 | 5700 | 5700 | 5680 | 105 |
| 552 | 20230926 | 094500 | 188658650 | 5670 | 5670 | 5700 | 5660 | 1608 |
| 553 | 20230926 | 094400 | 179541370 | 5680 | 5670 | 5680 | 5670 | 689 |
| 554 | 20230926 | 094300 | 175633240 | 5670 | 5710 | 5710 | 5670 | 5685 |
| 555 | 20230926 | 094200 | 143293750 | 5710 | 5740 | 5740 | 5710 | 3383 |
| 556 | 20230926 | 094100 | 123934070 | 5750 | 5750 | 5750 | 5750 | 21 |
| 557 | 20230926 | 094000 | 123813320 | 5750 | 5740 | 5750 | 5740 | 212 |
| 558 | 20230926 | 093900 | 122596430 | 5740 | 5750 | 5750 | 5730 | 545 |
| 559 | 20230926 | 093800 | 119468210 | 5740 | 5760 | 5760 | 5740 | 162 |
| 560 | 20230926 | 093700 | 118538310 | 5760 | 5760 | 5760 | 5730 | 1783 |
| 561 | 20230926 | 093600 | 108293310 | 5760 | 5760 | 5760 | 5730 | 763 |
| 562 | 20230926 | 093500 | 103913360 | 5760 | 5750 | 5760 | 5750 | 303 |
| 563 | 20230926 | 093400 | 102171070 | 5750 | 5750 | 5750 | 5750 | 158 |
| 564 | 20230926 | 093300 | 101262570 | 5740 | 5750 | 5750 | 5740 | 944 |
| 565 | 20230926 | 093200 | 95843300 | 5750 | 5770 | 5770 | 5750 | 176 |
| 566 | 20230926 | 093100 | 94830760 | 5760 | 5750 | 5770 | 5750 | 1395 |
| 567 | 20230926 | 093000 | 86807740 | 5750 | 5750 | 5750 | 5750 | 6 |
| 568 | 20230926 | 092900 | 86773240 | 5750 | 5750 | 5750 | 5730 | 19 |
| 569 | 20230926 | 092800 | 86664290 | 5750 | 5750 | 5750 | 5750 | 2 |
| 570 | 20230926 | 092700 | 86652790 | 5750 | 5740 | 5750 | 5740 | 143 |
| 571 | 20230926 | 092600 | 85831950 | 5740 | 5740 | 5740 | 5740 | 504 |
| 572 | 20230926 | 092500 | 82938990 | 5750 | 5750 | 5750 | 5750 | 12 |
| 573 | 20230926 | 092400 | 82869990 | 5740 | 5750 | 5750 | 5740 | 310 |
| 574 | 20230926 | 092300 | 81090460 | 5750 | 5770 | 5770 | 5750 | 482 |
| 575 | 20230926 | 092200 | 78317380 | 5770 | 5770 | 5770 | 5770 | 9 |
| 576 | 20230926 | 092100 | 78265450 | 5770 | 5770 | 5770 | 5770 | 2 |
| 577 | 20230926 | 092000 | 78253910 | 5770 | 5770 | 5770 | 5750 | 1543 |
| 578 | 20230926 | 091900 | 69370520 | 5760 | 5770 | 5780 | 5760 | 257 |
| 579 | 20230926 | 091800 | 67887610 | 5770 | 5770 | 5770 | 5770 | 30 |
| 580 | 20230926 | 091700 | 67714510 | 5760 | 5760 | 5760 | 5760 | 24 |
| 581 | 20230926 | 091600 | 67576270 | 5760 | 5760 | 5760 | 5750 | 1212 |
| 582 | 20230926 | 091500 | 60604720 | 5760 | 5770 | 5770 | 5760 | 178 |
| 583 | 20230926 | 091400 | 59579430 | 5760 | 5770 | 5770 | 5760 | 19 |
| 584 | 20230926 | 091300 | 59469900 | 5770 | 5770 | 5770 | 5770 | 244 |
| 585 | 20230926 | 091200 | 58062020 | 5770 | 5780 | 5780 | 5770 | 154 |
| 586 | 20230926 | 091100 | 57173120 | 5780 | 5780 | 5780 | 5780 | 126 |
| 587 | 20230926 | 091000 | 56444840 | 5780 | 5760 | 5780 | 5760 | 446 |
| 588 | 20230926 | 090900 | 53874220 | 5760 | 5760 | 5760 | 5730 | 3918 |
| 589 | 20230926 | 090800 | 31351580 | 5760 | 5780 | 5780 | 5760 | 700 |
| 590 | 20230926 | 090700 | 27315240 | 5780 | 5790 | 5790 | 5780 | 42 |
| 591 | 20230926 | 090600 | 27072460 | 5790 | 5790 | 5790 | 5790 | 81 |
| 592 | 20230926 | 090500 | 26603470 | 5790 | 5800 | 5800 | 5790 | 131 |
| 593 | 20230926 | 090400 | 25844970 | 5800 | 5790 | 5800 | 5790 | 210 |
| 594 | 20230926 | 090300 | 24629010 | 5800 | 5800 | 5800 | 5800 | 202 |
| 595 | 20230926 | 090200 | 23457410 | 5800 | 5800 | 5800 | 5790 | 318 |
| 596 | 20230926 | 090100 | 21615180 | 5800 | 5790 | 5800 | 5780 | 686 |
| 597 | 20230926 | 090000 | 17643970 | 5790 | 5750 | 5790 | 5750 | 3065 |