29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 3 | 20230926 | 190000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20230926 | 185900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20230926 | 185800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20230926 | 185700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20230926 | 185600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20230926 | 185500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20230926 | 185400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20230926 | 185300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20230926 | 185200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20230926 | 185100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20230926 | 185000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20230926 | 184900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20230926 | 184800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20230926 | 184700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20230926 | 184600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20230926 | 184500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20230926 | 184400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20230926 | 184300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20230926 | 184200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20230926 | 184100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20230926 | 184000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20230926 | 183900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20230926 | 183800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20230926 | 183700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20230926 | 183600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20230926 | 183500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20230926 | 183400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20230926 | 183300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20230926 | 183200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20230926 | 183100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 33 | 20230926 | 183000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20230926 | 182900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20230926 | 182800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20230926 | 182700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20230926 | 182600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20230926 | 182500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20230926 | 182400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20230926 | 182300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20230926 | 182200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20230926 | 182100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20230926 | 182000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20230926 | 181900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20230926 | 181800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20230926 | 181700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20230926 | 181600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20230926 | 181500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20230926 | 181400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20230926 | 181300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20230926 | 181200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20230926 | 181100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20230926 | 181000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20230926 | 180900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20230926 | 180800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20230926 | 180700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20230926 | 180600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20230926 | 180500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20230926 | 180400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20230926 | 180300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20230926 | 180200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20230926 | 180100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 63 | 20230926 | 180000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20230926 | 175900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20230926 | 175800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20230926 | 175700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20230926 | 175600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20230926 | 175500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20230926 | 175400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20230926 | 175300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20230926 | 175200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20230926 | 175100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20230926 | 175000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20230926 | 174900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20230926 | 174800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20230926 | 174700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20230926 | 174600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20230926 | 174500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20230926 | 174400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20230926 | 174300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20230926 | 174200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20230926 | 174100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20230926 | 174000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20230926 | 173900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20230926 | 173800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20230926 | 173700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20230926 | 173600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20230926 | 173500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20230926 | 173400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20230926 | 173300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20230926 | 173200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20230926 | 173100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 93 | 20230926 | 173000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20230926 | 172900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20230926 | 172800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20230926 | 172700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20230926 | 172600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20230926 | 172500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20230926 | 172400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20230926 | 172300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20230926 | 172200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20230926 | 172100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20230926 | 172000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20230926 | 171900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20230926 | 171800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20230926 | 171700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20230926 | 171600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20230926 | 171500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20230926 | 171400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20230926 | 171300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20230926 | 171200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20230926 | 171100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20230926 | 171000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20230926 | 170900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20230926 | 170800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20230926 | 170700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20230926 | 170600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20230926 | 170500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20230926 | 170400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20230926 | 170300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20230926 | 170200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20230926 | 170100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 123 | 20230926 | 170000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20230926 | 165900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20230926 | 165800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20230926 | 165700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20230926 | 165600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20230926 | 165500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20230926 | 165400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20230926 | 165300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20230926 | 165200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20230926 | 165100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20230926 | 165000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20230926 | 164900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20230926 | 164800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20230926 | 164700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20230926 | 164600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20230926 | 164500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20230926 | 164400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20230926 | 164300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20230926 | 164200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20230926 | 164100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20230926 | 164000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20230926 | 163900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20230926 | 163800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20230926 | 163700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20230926 | 163600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20230926 | 163500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20230926 | 163400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20230926 | 163300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20230926 | 163200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20230926 | 163100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 153 | 20230926 | 163000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20230926 | 162900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20230926 | 162800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20230926 | 162700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20230926 | 162600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20230926 | 162500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20230926 | 162400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20230926 | 162300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20230926 | 162200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20230926 | 162100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20230926 | 162000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20230926 | 161900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20230926 | 161800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20230926 | 161700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20230926 | 161600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20230926 | 161500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20230926 | 161400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20230926 | 161300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20230926 | 161200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20230926 | 161100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20230926 | 161000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20230926 | 160900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20230926 | 160800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20230926 | 160700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20230926 | 160600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20230926 | 160500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20230926 | 160400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20230926 | 160300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20230926 | 160200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20230926 | 160100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 183 | 20230926 | 160000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20230926 | 155900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20230926 | 155800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20230926 | 155700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20230926 | 155600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20230926 | 155500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20230926 | 155400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20230926 | 155300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20230926 | 155200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20230926 | 155100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20230926 | 155000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20230926 | 154900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20230926 | 154800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20230926 | 154700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20230926 | 154600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20230926 | 154500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20230926 | 154400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20230926 | 154300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20230926 | 154200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20230926 | 154100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20230926 | 154000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20230926 | 153900 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20230926 | 153800 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20230926 | 153700 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20230926 | 153600 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20230926 | 153500 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20230926 | 153400 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20230926 | 153300 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20230926 | 153200 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 212 | 20230926 | 153100 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 213 | 20230926 | 153000 | 1490825580 | 5550 | 5550 | 5550 | 5550 | 5669 |
| 214 | 20230926 | 152900 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20230926 | 152800 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20230926 | 152700 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20230926 | 152600 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20230926 | 152500 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20230926 | 152400 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20230926 | 152300 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20230926 | 152200 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20230926 | 152100 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20230926 | 152000 | 1459362630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20230926 | 151900 | 1459362630 | 5610 | 5640 | 5670 | 5610 | 182 |
| 225 | 20230926 | 151800 | 1458336800 | 5670 | 5640 | 5670 | 5640 | 16 |
| 226 | 20230926 | 151700 | 1458246410 | 5650 | 5650 | 5650 | 5650 | 90 |
| 227 | 20230926 | 151600 | 1457737910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20230926 | 151500 | 1457737910 | 5670 | 5680 | 5680 | 5670 | 300 |
| 229 | 20230926 | 151400 | 1456034910 | 5680 | 5680 | 5680 | 5670 | 203 |
| 230 | 20230926 | 151300 | 1454881880 | 5570 | 5550 | 5570 | 5540 | 1418 |
| 231 | 20230926 | 151200 | 1446993620 | 5570 | 5560 | 5570 | 5560 | 258 |
| 232 | 20230926 | 151100 | 1445559130 | 5560 | 5660 | 5690 | 5510 | 6080 |
| 233 | 20230926 | 151000 | 1411796710 | 5660 | 5660 | 5700 | 5660 | 251 |
| 234 | 20230926 | 150900 | 1410376010 | 5660 | 5660 | 5660 | 5660 | 113 |
| 235 | 20230926 | 150800 | 1409736430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 236 | 20230926 | 150700 | 1409736430 | 5720 | 5690 | 5720 | 5690 | 64 |
| 237 | 20230926 | 150600 | 1409372180 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20230926 | 150500 | 1409372180 | 5690 | 5680 | 5690 | 5650 | 787 |
| 239 | 20230926 | 150400 | 1404903150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20230926 | 150300 | 1404903150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20230926 | 150200 | 1404903150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20230926 | 150100 | 1404903150 | 5680 | 5670 | 5680 | 5670 | 22 |
| 243 | 20230926 | 150000 | 1404778200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 244 | 20230926 | 145900 | 1404778200 | 5670 | 5680 | 5680 | 5670 | 51 |
| 245 | 20230926 | 145800 | 1404489020 | 5690 | 5690 | 5690 | 5690 | 70 |
| 246 | 20230926 | 145700 | 1404090720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20230926 | 145600 | 1404090720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20230926 | 145500 | 1404090720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20230926 | 145400 | 1404090720 | 5690 | 5690 | 5690 | 5690 | 200 |
| 250 | 20230926 | 145300 | 1402952720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 251 | 20230926 | 145200 | 1402952720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 252 | 20230926 | 145100 | 1402952720 | 5690 | 5690 | 5690 | 5690 | 57 |
| 253 | 20230926 | 145000 | 1402628390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 254 | 20230926 | 144900 | 1402628390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 255 | 20230926 | 144800 | 1402628390 | 5690 | 5680 | 5690 | 5680 | 2 |
| 256 | 20230926 | 144700 | 1402617020 | 5620 | 5620 | 5620 | 5620 | 1 |
| 257 | 20230926 | 144600 | 1402611400 | 5620 | 5620 | 5620 | 5620 | 1 |
| 258 | 20230926 | 144500 | 1402605780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20230926 | 144400 | 1402605780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 260 | 20230926 | 144300 | 1402605780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 261 | 20230926 | 144200 | 1402605780 | 5690 | 5690 | 5690 | 5690 | 35 |
| 262 | 20230926 | 144100 | 1402406630 | 5690 | 5690 | 5690 | 5690 | 30 |
| 263 | 20230926 | 144000 | 1402235930 | 5640 | 5640 | 5640 | 5640 | 103 |
| 264 | 20230926 | 143900 | 1401655010 | 5640 | 5630 | 5650 | 5630 | 622 |
| 265 | 20230926 | 143800 | 1398152360 | 5560 | 5550 | 5560 | 5550 | 1744 |
| 266 | 20230926 | 143700 | 1388461990 | 5530 | 5570 | 5570 | 5530 | 2145 |
| 267 | 20230926 | 143600 | 1376580840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 268 | 20230926 | 143500 | 1376580840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 269 | 20230926 | 143400 | 1376580840 | 5570 | 5570 | 5570 | 5560 | 4515 |
| 270 | 20230926 | 143300 | 1351469430 | 5590 | 5570 | 5590 | 5570 | 178 |
| 271 | 20230926 | 143200 | 1350477650 | 5570 | 5570 | 5570 | 5570 | 265 |
| 272 | 20230926 | 143100 | 1349001600 | 5590 | 5590 | 5590 | 5590 | 100 |
| 273 | 20230926 | 143000 | 1348442600 | 5560 | 5590 | 5590 | 5560 | 1974 |
| 274 | 20230926 | 142900 | 1337438060 | 5590 | 5620 | 5620 | 5590 | 205 |
| 275 | 20230926 | 142800 | 1336290610 | 5620 | 5620 | 5620 | 5620 | 3 |
| 276 | 20230926 | 142700 | 1336273750 | 5620 | 5620 | 5620 | 5620 | 10 |
| 277 | 20230926 | 142600 | 1336217550 | 5620 | 5620 | 5620 | 5620 | 1 |
| 278 | 20230926 | 142500 | 1336211930 | 5600 | 5600 | 5600 | 5600 | 0 |
| 279 | 20230926 | 142400 | 1336211930 | 5600 | 5620 | 5620 | 5600 | 71 |
| 280 | 20230926 | 142300 | 1335814310 | 5590 | 5620 | 5620 | 5590 | 501 |
| 281 | 20230926 | 142200 | 1333010980 | 5600 | 5610 | 5610 | 5600 | 300 |
| 282 | 20230926 | 142100 | 1331328980 | 5610 | 5610 | 5610 | 5610 | 50 |
| 283 | 20230926 | 142000 | 1331048480 | 5610 | 5630 | 5630 | 5610 | 16 |
| 284 | 20230926 | 141900 | 1330958700 | 5620 | 5620 | 5620 | 5620 | 5 |
| 285 | 20230926 | 141800 | 1330930600 | 5630 | 5610 | 5630 | 5610 | 1180 |
| 286 | 20230926 | 141700 | 1324310760 | 5660 | 5660 | 5660 | 5660 | 0 |
| 287 | 20230926 | 141600 | 1324310760 | 5660 | 5660 | 5660 | 5660 | 1 |
| 288 | 20230926 | 141500 | 1324305100 | 5620 | 5620 | 5620 | 5620 | 0 |
| 289 | 20230926 | 141400 | 1324305100 | 5620 | 5600 | 5680 | 5600 | 1549 |
| 290 | 20230926 | 141300 | 1315629580 | 5600 | 5620 | 5620 | 5600 | 241 |
| 291 | 20230926 | 141200 | 1314279960 | 5620 | 5620 | 5620 | 5620 | 50 |
| 292 | 20230926 | 141100 | 1313998960 | 5620 | 5620 | 5620 | 5620 | 1268 |
| 293 | 20230926 | 141000 | 1306872800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 294 | 20230926 | 140900 | 1306872800 | 5620 | 5610 | 5620 | 5610 | 586 |
| 295 | 20230926 | 140800 | 1303579680 | 5620 | 5620 | 5620 | 5620 | 0 |
| 296 | 20230926 | 140700 | 1303579680 | 5620 | 5620 | 5620 | 5620 | 88 |
| 297 | 20230926 | 140600 | 1303085120 | 5640 | 5590 | 5650 | 5580 | 1583 |
| 298 | 20230926 | 140500 | 1294237370 | 5580 | 5640 | 5640 | 5580 | 2836 |
| 299 | 20230926 | 140400 | 1278308280 | 5650 | 5660 | 5660 | 5650 | 609 |
| 300 | 20230926 | 140300 | 1274864740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 301 | 20230926 | 140200 | 1274864740 | 5670 | 5670 | 5670 | 5670 | 11 |
| 302 | 20230926 | 140100 | 1274802370 | 5670 | 5670 | 5670 | 5670 | 10 |
| 303 | 20230926 | 140000 | 1274745670 | 5700 | 5720 | 5720 | 5700 | 25 |
| 304 | 20230926 | 135900 | 1274603070 | 5680 | 5680 | 5680 | 5680 | 20 |
| 305 | 20230926 | 135800 | 1274489470 | 5670 | 5670 | 5670 | 5670 | 0 |
| 306 | 20230926 | 135700 | 1274489470 | 5670 | 5680 | 5680 | 5670 | 295 |
| 307 | 20230926 | 135600 | 1272815960 | 5680 | 5710 | 5710 | 5680 | 626 |
| 308 | 20230926 | 135500 | 1269249420 | 5720 | 5720 | 5720 | 5720 | 0 |
| 309 | 20230926 | 135400 | 1269249420 | 5720 | 5720 | 5720 | 5720 | 17 |
| 310 | 20230926 | 135300 | 1269152180 | 5720 | 5720 | 5720 | 5720 | 13 |
| 311 | 20230926 | 135200 | 1269077820 | 5760 | 5760 | 5760 | 5760 | 0 |
| 312 | 20230926 | 135100 | 1269077820 | 5760 | 5760 | 5760 | 5760 | 4 |
| 313 | 20230926 | 135000 | 1269054780 | 5770 | 5770 | 5770 | 5770 | 0 |
| 314 | 20230926 | 134900 | 1269054780 | 5770 | 5770 | 5770 | 5770 | 0 |
| 315 | 20230926 | 134800 | 1269054780 | 5770 | 5760 | 5770 | 5760 | 348 |
| 316 | 20230926 | 134700 | 1267050290 | 5760 | 5760 | 5760 | 5760 | 0 |
| 317 | 20230926 | 134600 | 1267050290 | 5760 | 5740 | 5760 | 5740 | 1032 |
| 318 | 20230926 | 134500 | 1261116250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 319 | 20230926 | 134400 | 1261116250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 320 | 20230926 | 134300 | 1261116250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 321 | 20230926 | 134200 | 1261116250 | 5740 | 5740 | 5740 | 5740 | 50 |
| 322 | 20230926 | 134100 | 1260829250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 323 | 20230926 | 134000 | 1260829250 | 5740 | 5740 | 5740 | 5740 | 10 |
| 324 | 20230926 | 133900 | 1260771850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 325 | 20230926 | 133800 | 1260771850 | 5740 | 5740 | 5740 | 5740 | 10 |
| 326 | 20230926 | 133700 | 1260714450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 327 | 20230926 | 133600 | 1260714450 | 5740 | 5710 | 5740 | 5710 | 404 |
| 328 | 20230926 | 133500 | 1258398100 | 5720 | 5750 | 5750 | 5720 | 192 |
| 329 | 20230926 | 133400 | 1257299660 | 5750 | 5750 | 5750 | 5750 | 418 |
| 330 | 20230926 | 133300 | 1254896160 | 5720 | 5700 | 5720 | 5700 | 187 |
| 331 | 20230926 | 133200 | 1253827980 | 5700 | 5680 | 5700 | 5680 | 3000 |
| 332 | 20230926 | 133100 | 1236750810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 333 | 20230926 | 133000 | 1236750810 | 5680 | 5680 | 5680 | 5680 | 10 |
| 334 | 20230926 | 132900 | 1236694010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 335 | 20230926 | 132800 | 1236694010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 336 | 20230926 | 132700 | 1236694010 | 5680 | 5680 | 5680 | 5680 | 200 |
| 337 | 20230926 | 132600 | 1235558010 | 5680 | 5680 | 5680 | 5680 | 250 |
| 338 | 20230926 | 132500 | 1234138010 | 5680 | 5670 | 5680 | 5660 | 600 |
| 339 | 20230926 | 132400 | 1230731020 | 5670 | 5620 | 5670 | 5620 | 287 |
| 340 | 20230926 | 132300 | 1229104230 | 5630 | 5640 | 5640 | 5630 | 169 |
| 341 | 20230926 | 132200 | 1228151280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 342 | 20230926 | 132100 | 1228151280 | 5640 | 5640 | 5640 | 5640 | 200 |
| 343 | 20230926 | 132000 | 1227023280 | 5640 | 5640 | 5640 | 5640 | 78 |
| 344 | 20230926 | 131900 | 1226583360 | 5640 | 5660 | 5660 | 5640 | 898 |
| 345 | 20230926 | 131800 | 1221513750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 346 | 20230926 | 131700 | 1221513750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 347 | 20230926 | 131600 | 1221513750 | 5680 | 5680 | 5680 | 5680 | 203 |
| 348 | 20230926 | 131500 | 1220360710 | 5640 | 5680 | 5680 | 5640 | 200 |
| 349 | 20230926 | 131400 | 1219232390 | 5650 | 5650 | 5650 | 5650 | 496 |
| 350 | 20230926 | 131300 | 1216429990 | 5680 | 5680 | 5680 | 5650 | 1006 |
| 351 | 20230926 | 131200 | 1210725590 | 5680 | 5680 | 5680 | 5680 | 1 |
| 352 | 20230926 | 131100 | 1210719910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 353 | 20230926 | 131000 | 1210719910 | 5680 | 5630 | 5680 | 5630 | 588 |
| 354 | 20230926 | 130900 | 1207409420 | 5630 | 5630 | 5630 | 5630 | 1168 |
| 355 | 20230926 | 130800 | 1200833580 | 5620 | 5620 | 5620 | 5620 | 7 |
| 356 | 20230926 | 130700 | 1200794240 | 5630 | 5610 | 5630 | 5610 | 187 |
| 357 | 20230926 | 130600 | 1199745130 | 5610 | 5600 | 5610 | 5600 | 391 |
| 358 | 20230926 | 130500 | 1197555510 | 5600 | 5610 | 5610 | 5600 | 225 |
| 359 | 20230926 | 130400 | 1196295450 | 5610 | 5580 | 5610 | 5570 | 419 |
| 360 | 20230926 | 130300 | 1193960480 | 5620 | 5600 | 5620 | 5570 | 88 |
| 361 | 20230926 | 130200 | 1193467900 | 5600 | 5670 | 5670 | 5560 | 4705 |
| 362 | 20230926 | 130100 | 1167066580 | 5680 | 5680 | 5680 | 5680 | 148 |
| 363 | 20230926 | 130000 | 1166225940 | 5670 | 5670 | 5670 | 5670 | 357 |
| 364 | 20230926 | 125900 | 1164201750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 365 | 20230926 | 125800 | 1164201750 | 5670 | 5690 | 5690 | 5640 | 5101 |
| 366 | 20230926 | 125700 | 1135419070 | 5720 | 5720 | 5720 | 5720 | 1 |
| 367 | 20230926 | 125600 | 1135413350 | 5680 | 5680 | 5680 | 5680 | 41 |
| 368 | 20230926 | 125500 | 1135180470 | 5760 | 5660 | 5760 | 5640 | 2945 |
| 369 | 20230926 | 125400 | 1118413530 | 5720 | 5720 | 5720 | 5720 | 0 |
| 370 | 20230926 | 125300 | 1118413530 | 5720 | 5660 | 5720 | 5650 | 651 |
| 371 | 20230926 | 125200 | 1114729810 | 5660 | 5720 | 5720 | 5660 | 663 |
| 372 | 20230926 | 125100 | 1110970740 | 5740 | 5740 | 5740 | 5740 | 0 |
| 373 | 20230926 | 125000 | 1110970740 | 5740 | 5740 | 5740 | 5740 | 1 |
| 374 | 20230926 | 124900 | 1110965000 | 5660 | 5730 | 5730 | 5650 | 2679 |
| 375 | 20230926 | 124800 | 1095775480 | 5740 | 5740 | 5740 | 5740 | 1 |
| 376 | 20230926 | 124700 | 1095769740 | 5740 | 5740 | 5740 | 5690 | 1033 |
| 377 | 20230926 | 124600 | 1089890630 | 5730 | 5730 | 5730 | 5730 | 80 |
| 378 | 20230926 | 124500 | 1089432230 | 5690 | 5730 | 5730 | 5690 | 2001 |
| 379 | 20230926 | 124400 | 1078040920 | 5690 | 5700 | 5700 | 5690 | 174 |
| 380 | 20230926 | 124300 | 1077050620 | 5700 | 5750 | 5750 | 5700 | 703 |
| 381 | 20230926 | 124200 | 1073038700 | 5760 | 5760 | 5760 | 5760 | 2 |
| 382 | 20230926 | 124100 | 1073027180 | 5700 | 5700 | 5700 | 5700 | 1282 |
| 383 | 20230926 | 124000 | 1065719780 | 5700 | 5730 | 5730 | 5690 | 3960 |
| 384 | 20230926 | 123900 | 1043133380 | 5730 | 5730 | 5730 | 5730 | 4 |
| 385 | 20230926 | 123800 | 1043110460 | 5760 | 5760 | 5760 | 5760 | 1 |
| 386 | 20230926 | 123700 | 1043104700 | 5730 | 5730 | 5730 | 5730 | 340 |
| 387 | 20230926 | 123600 | 1041156500 | 5730 | 5750 | 5750 | 5730 | 802 |
| 388 | 20230926 | 123500 | 1036555090 | 5770 | 5760 | 5770 | 5750 | 394 |
| 389 | 20230926 | 123400 | 1034289450 | 5760 | 5770 | 5770 | 5760 | 211 |
| 390 | 20230926 | 123300 | 1033073990 | 5800 | 5800 | 5800 | 5800 | 0 |
| 391 | 20230926 | 123200 | 1033073990 | 5800 | 5800 | 5800 | 5800 | 0 |
| 392 | 20230926 | 123100 | 1033073990 | 5800 | 5800 | 5800 | 5800 | 34 |
| 393 | 20230926 | 123000 | 1032876790 | 5800 | 5800 | 5800 | 5800 | 1420 |
| 394 | 20230926 | 122900 | 1024640790 | 5800 | 5800 | 5800 | 5800 | 186 |
| 395 | 20230926 | 122800 | 1023561990 | 5800 | 5800 | 5800 | 5800 | 0 |
| 396 | 20230926 | 122700 | 1023561990 | 5800 | 5800 | 5800 | 5800 | 400 |
| 397 | 20230926 | 122600 | 1021241990 | 5790 | 5800 | 5800 | 5790 | 151 |
| 398 | 20230926 | 122500 | 1020366700 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 399 | 20230926 | 122400 | 1014566700 | 5790 | 5790 | 5790 | 5790 | 34 |
| 400 | 20230926 | 122300 | 1014369840 | 5790 | 5790 | 5790 | 5790 | 1 |
| 401 | 20230926 | 122200 | 1014364050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 402 | 20230926 | 122100 | 1014364050 | 5790 | 5780 | 5790 | 5780 | 100 |
| 403 | 20230926 | 122000 | 1013785150 | 5780 | 5780 | 5780 | 5780 | 1 |
| 404 | 20230926 | 121900 | 1013779370 | 5740 | 5760 | 5760 | 5740 | 1058 |
| 405 | 20230926 | 121800 | 1007700400 | 5780 | 5780 | 5780 | 5780 | 4 |
| 406 | 20230926 | 121700 | 1007677280 | 5750 | 5780 | 5780 | 5750 | 4 |
| 407 | 20230926 | 121600 | 1007654250 | 5740 | 5740 | 5740 | 5740 | 21 |
| 408 | 20230926 | 121500 | 1007533710 | 5790 | 5740 | 5790 | 5740 | 638 |
| 409 | 20230926 | 121400 | 1003857240 | 5740 | 5740 | 5740 | 5740 | 2 |
| 410 | 20230926 | 121300 | 1003845760 | 5740 | 5760 | 5760 | 5740 | 1118 |
| 411 | 20230926 | 121200 | 997419550 | 5790 | 5790 | 5790 | 5790 | 1 |
| 412 | 20230926 | 121100 | 997413760 | 5770 | 5770 | 5770 | 5770 | 41 |
| 413 | 20230926 | 121000 | 997177190 | 5810 | 5810 | 5810 | 5810 | 0 |
| 414 | 20230926 | 120900 | 997177190 | 5810 | 5810 | 5810 | 5810 | 172 |
| 415 | 20230926 | 120800 | 996177870 | 5810 | 5810 | 5810 | 5810 | 0 |
| 416 | 20230926 | 120700 | 996177870 | 5810 | 5810 | 5810 | 5810 | 103 |
| 417 | 20230926 | 120600 | 995579440 | 5810 | 5790 | 5810 | 5790 | 653 |
| 418 | 20230926 | 120500 | 991788500 | 5790 | 5760 | 5790 | 5750 | 1813 |
| 419 | 20230926 | 120400 | 981356360 | 5770 | 5770 | 5770 | 5770 | 732 |
| 420 | 20230926 | 120300 | 977132720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 421 | 20230926 | 120200 | 977132720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 422 | 20230926 | 120100 | 977132720 | 5800 | 5750 | 5800 | 5750 | 225 |
| 423 | 20230926 | 120000 | 975838920 | 5750 | 5790 | 5790 | 5750 | 4291 |
| 424 | 20230926 | 115900 | 951120130 | 5800 | 5820 | 5820 | 5800 | 214 |
| 425 | 20230926 | 115800 | 949878810 | 5830 | 5830 | 5830 | 5830 | 0 |
| 426 | 20230926 | 115700 | 949878810 | 5830 | 5830 | 5830 | 5830 | 0 |
| 427 | 20230926 | 115600 | 949878810 | 5830 | 5830 | 5830 | 5830 | 6 |
| 428 | 20230926 | 115500 | 949843830 | 5830 | 5830 | 5830 | 5830 | 500 |
| 429 | 20230926 | 115400 | 946928830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 430 | 20230926 | 115300 | 946928830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 431 | 20230926 | 115200 | 946928830 | 5830 | 5830 | 5830 | 5830 | 1 |
| 432 | 20230926 | 115100 | 946923000 | 5770 | 5770 | 5770 | 5770 | 0 |
| 433 | 20230926 | 115000 | 946923000 | 5770 | 5770 | 5770 | 5770 | 0 |
| 434 | 20230926 | 114900 | 946923000 | 5770 | 5840 | 5840 | 5770 | 666 |
| 435 | 20230926 | 114800 | 943080110 | 5810 | 5790 | 5810 | 5770 | 1520 |
| 436 | 20230926 | 114700 | 934283950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 437 | 20230926 | 114600 | 934283950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 438 | 20230926 | 114500 | 934283950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 439 | 20230926 | 114400 | 934283950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 440 | 20230926 | 114300 | 934283950 | 5860 | 5860 | 5860 | 5860 | 4 |
| 441 | 20230926 | 114200 | 934260510 | 5850 | 5850 | 5850 | 5850 | 0 |
| 442 | 20230926 | 114100 | 934260510 | 5850 | 5850 | 5850 | 5850 | 105 |
| 443 | 20230926 | 114000 | 933646260 | 5850 | 5860 | 5860 | 5790 | 229 |
| 444 | 20230926 | 113900 | 932318370 | 5850 | 5850 | 5850 | 5850 | 90 |
| 445 | 20230926 | 113800 | 931791870 | 5850 | 5850 | 5850 | 5850 | 0 |
| 446 | 20230926 | 113700 | 931791870 | 5850 | 5850 | 5850 | 5850 | 20 |
| 447 | 20230926 | 113600 | 931674870 | 5860 | 5860 | 5860 | 5860 | 20 |
| 448 | 20230926 | 113500 | 931557670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 449 | 20230926 | 113400 | 931557670 | 5850 | 5860 | 5860 | 5850 | 432 |
| 450 | 20230926 | 113300 | 929029660 | 5780 | 5820 | 5820 | 5770 | 5767 |
| 451 | 20230926 | 113200 | 895599820 | 5810 | 5810 | 5810 | 5810 | 0 |
| 452 | 20230926 | 113100 | 895599820 | 5810 | 5830 | 5830 | 5810 | 1000 |
| 453 | 20230926 | 113000 | 889779760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 454 | 20230926 | 112900 | 889779760 | 5820 | 5840 | 5860 | 5820 | 1111 |
| 455 | 20230926 | 112800 | 883269600 | 5840 | 5840 | 5840 | 5840 | 500 |
| 456 | 20230926 | 112700 | 880349600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 457 | 20230926 | 112600 | 880349600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 458 | 20230926 | 112500 | 880349600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 459 | 20230926 | 112400 | 880349600 | 5800 | 5800 | 5800 | 5800 | 5 |
| 460 | 20230926 | 112300 | 880320600 | 5790 | 5790 | 5790 | 5790 | 0 |
| 461 | 20230926 | 112200 | 880320600 | 5790 | 5790 | 5790 | 5790 | 167 |
| 462 | 20230926 | 112100 | 879353670 | 5770 | 5790 | 5790 | 5750 | 4586 |
| 463 | 20230926 | 112000 | 852894970 | 5790 | 5810 | 5810 | 5790 | 3035 |
| 464 | 20230926 | 111900 | 835313440 | 5800 | 5810 | 5810 | 5800 | 500 |
| 465 | 20230926 | 111800 | 832410120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 466 | 20230926 | 111700 | 832410120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 467 | 20230926 | 111600 | 832410120 | 5800 | 5830 | 5830 | 5800 | 4000 |
| 468 | 20230926 | 111500 | 809180510 | 5820 | 5840 | 5840 | 5820 | 563 |
| 469 | 20230926 | 111400 | 805900920 | 5820 | 5820 | 5820 | 5820 | 0 |
| 470 | 20230926 | 111300 | 805900920 | 5820 | 5820 | 5820 | 5820 | 0 |
| 471 | 20230926 | 111200 | 805900920 | 5820 | 5820 | 5820 | 5820 | 0 |
| 472 | 20230926 | 111100 | 805900920 | 5820 | 5820 | 5820 | 5820 | 175 |
| 473 | 20230926 | 111000 | 804882420 | 5820 | 5850 | 5850 | 5790 | 3703 |
| 474 | 20230926 | 110900 | 783389810 | 5830 | 5830 | 5830 | 5830 | 0 |
| 475 | 20230926 | 110800 | 783389810 | 5830 | 5830 | 5830 | 5830 | 0 |
| 476 | 20230926 | 110700 | 783389810 | 5830 | 5830 | 5830 | 5830 | 0 |
| 477 | 20230926 | 110600 | 783389810 | 5830 | 5830 | 5830 | 5830 | 1000 |
| 478 | 20230926 | 110500 | 777559810 | 5820 | 5820 | 5820 | 5820 | 0 |
| 479 | 20230926 | 110400 | 777559810 | 5820 | 5820 | 5820 | 5820 | 0 |
| 480 | 20230926 | 110300 | 777559810 | 5820 | 5820 | 5820 | 5820 | 70 |
| 481 | 20230926 | 110200 | 777152410 | 5810 | 5860 | 5860 | 5810 | 5500 |
| 482 | 20230926 | 110100 | 745163660 | 5860 | 5860 | 5860 | 5860 | 0 |
| 483 | 20230926 | 110000 | 745163660 | 5860 | 5860 | 5860 | 5860 | 15 |
| 484 | 20230926 | 105900 | 745075760 | 5860 | 5860 | 5860 | 5860 | 0 |
| 485 | 20230926 | 105800 | 745075760 | 5860 | 5850 | 5860 | 5850 | 189 |
| 486 | 20230926 | 105700 | 743969520 | 5830 | 5830 | 5830 | 5830 | 11 |
| 487 | 20230926 | 105600 | 743905390 | 5820 | 5820 | 5820 | 5820 | 2469 |
| 488 | 20230926 | 105500 | 729535810 | 5820 | 5900 | 5900 | 5820 | 4174 |
| 489 | 20230926 | 105400 | 705119720 | 5900 | 5860 | 5900 | 5860 | 169 |
| 490 | 20230926 | 105300 | 704129340 | 5870 | 5880 | 5900 | 5870 | 896 |
| 491 | 20230926 | 105200 | 698865060 | 5900 | 5900 | 5900 | 5870 | 1655 |
| 492 | 20230926 | 105100 | 689134110 | 5940 | 5880 | 5940 | 5880 | 501 |
| 493 | 20230926 | 105000 | 686181310 | 5880 | 5900 | 5940 | 5880 | 1070 |
| 494 | 20230926 | 104900 | 679884610 | 5940 | 5930 | 5940 | 5900 | 486 |
| 495 | 20230926 | 104800 | 677007590 | 5880 | 5920 | 5940 | 5880 | 5346 |
| 496 | 20230926 | 104700 | 645533320 | 5920 | 5960 | 5960 | 5880 | 4452 |
| 497 | 20230926 | 104600 | 619226100 | 5960 | 6030 | 6030 | 5950 | 4985 |
| 498 | 20230926 | 104500 | 589515020 | 6030 | 6050 | 6050 | 6000 | 233 |
| 499 | 20230926 | 104400 | 588116890 | 5990 | 6060 | 6060 | 5990 | 152 |
| 500 | 20230926 | 104300 | 587206270 | 5970 | 6070 | 6070 | 5970 | 2081 |
| 501 | 20230926 | 104200 | 574702400 | 6020 | 6020 | 6070 | 6020 | 312 |
| 502 | 20230926 | 104100 | 572824110 | 6010 | 6050 | 6070 | 6010 | 5092 |
| 503 | 20230926 | 104000 | 542170040 | 6070 | 6070 | 6070 | 6070 | 0 |
| 504 | 20230926 | 103900 | 542170040 | 6070 | 6070 | 6070 | 6070 | 0 |
| 505 | 20230926 | 103800 | 542170040 | 6070 | 6070 | 6070 | 6030 | 89 |
| 506 | 20230926 | 103700 | 541633130 | 6070 | 6060 | 6080 | 6030 | 252 |
| 507 | 20230926 | 103600 | 540111800 | 6080 | 6040 | 6080 | 6010 | 1385 |
| 508 | 20230926 | 103500 | 531769590 | 6070 | 6070 | 6070 | 6070 | 0 |
| 509 | 20230926 | 103400 | 531769590 | 6070 | 6080 | 6080 | 6070 | 2 |
| 510 | 20230926 | 103300 | 531757440 | 6080 | 6070 | 6080 | 6070 | 557 |
| 511 | 20230926 | 103200 | 528372680 | 6070 | 6080 | 6080 | 6070 | 69 |
| 512 | 20230926 | 103100 | 527953370 | 6080 | 6050 | 6080 | 6040 | 114 |
| 513 | 20230926 | 103000 | 527262580 | 6100 | 6020 | 6100 | 6020 | 4408 |
| 514 | 20230926 | 102900 | 500676210 | 6030 | 6040 | 6100 | 6010 | 4514 |
| 515 | 20230926 | 102800 | 473486120 | 6050 | 6070 | 6070 | 6050 | 5200 |
| 516 | 20230926 | 102700 | 442020450 | 6100 | 6100 | 6100 | 6070 | 308 |
| 517 | 20230926 | 102600 | 440150670 | 6110 | 6110 | 6110 | 6110 | 183 |
| 518 | 20230926 | 102500 | 439032540 | 6120 | 6120 | 6120 | 6120 | 197 |
| 519 | 20230926 | 102400 | 437826900 | 6120 | 6120 | 6120 | 6120 | 0 |
| 520 | 20230926 | 102300 | 437826900 | 6120 | 6120 | 6120 | 6120 | 0 |
| 521 | 20230926 | 102200 | 437826900 | 6120 | 6120 | 6120 | 6120 | 0 |
| 522 | 20230926 | 102100 | 437826900 | 6120 | 6120 | 6120 | 6120 | 104 |
| 523 | 20230926 | 102000 | 437190420 | 6100 | 6160 | 6160 | 6100 | 3555 |
| 524 | 20230926 | 101900 | 415441380 | 6160 | 6190 | 6190 | 6160 | 531 |
| 525 | 20230926 | 101800 | 412161880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 526 | 20230926 | 101700 | 412161880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 527 | 20230926 | 101600 | 412161880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 528 | 20230926 | 101500 | 412161880 | 6230 | 6230 | 6230 | 6230 | 0 |
| 529 | 20230926 | 101400 | 412161880 | 6230 | 6180 | 6230 | 6180 | 299 |
| 530 | 20230926 | 101300 | 410314010 | 6230 | 6230 | 6230 | 6230 | 0 |
| 531 | 20230926 | 101200 | 410314010 | 6230 | 6220 | 6230 | 6220 | 811 |
| 532 | 20230926 | 101100 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 533 | 20230926 | 101000 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 534 | 20230926 | 100900 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 535 | 20230926 | 100800 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 536 | 20230926 | 100700 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 537 | 20230926 | 100600 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 538 | 20230926 | 100500 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 539 | 20230926 | 100400 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 540 | 20230926 | 100300 | 405269510 | 6220 | 6220 | 6220 | 6220 | 0 |
| 541 | 20230926 | 100200 | 405269510 | 6220 | 6190 | 6220 | 6190 | 804 |
| 542 | 20230926 | 100100 | 400269710 | 6190 | 6190 | 6190 | 6190 | 0 |
| 543 | 20230926 | 100000 | 400269710 | 6190 | 6190 | 6190 | 6190 | 0 |
| 544 | 20230926 | 095900 | 400269710 | 6190 | 6190 | 6190 | 6190 | 101 |
| 545 | 20230926 | 095800 | 399644520 | 6190 | 6190 | 6190 | 6190 | 0 |
| 546 | 20230926 | 095700 | 399644520 | 6190 | 6190 | 6190 | 6190 | 0 |
| 547 | 20230926 | 095600 | 399644520 | 6190 | 6190 | 6190 | 6190 | 0 |
| 548 | 20230926 | 095500 | 399644520 | 6190 | 6190 | 6190 | 6190 | 833 |
| 549 | 20230926 | 095400 | 394488250 | 6230 | 6230 | 6230 | 6230 | 25 |
| 550 | 20230926 | 095300 | 394332500 | 6230 | 6210 | 6230 | 6200 | 886 |
| 551 | 20230926 | 095200 | 388830440 | 6220 | 6220 | 6220 | 6220 | 480 |
| 552 | 20230926 | 095100 | 385844840 | 6260 | 6260 | 6260 | 6220 | 576 |
| 553 | 20230926 | 095000 | 382261800 | 6270 | 6230 | 6270 | 6230 | 1715 |
| 554 | 20230926 | 094900 | 371537380 | 6220 | 6220 | 6220 | 6220 | 0 |
| 555 | 20230926 | 094800 | 371537380 | 6220 | 6190 | 6220 | 6190 | 201 |
| 556 | 20230926 | 094700 | 370289190 | 6190 | 6180 | 6190 | 6180 | 80 |
| 557 | 20230926 | 094600 | 369794620 | 6180 | 6130 | 6180 | 6130 | 610 |
| 558 | 20230926 | 094500 | 366042720 | 6110 | 6110 | 6110 | 6110 | 0 |
| 559 | 20230926 | 094400 | 366042720 | 6110 | 6140 | 6140 | 6110 | 8240 |
| 560 | 20230926 | 094300 | 315666650 | 6140 | 6140 | 6140 | 6140 | 0 |
| 561 | 20230926 | 094200 | 315666650 | 6140 | 6140 | 6140 | 6140 | 6 |
| 562 | 20230926 | 094100 | 315629810 | 6140 | 6140 | 6140 | 6140 | 0 |
| 563 | 20230926 | 094000 | 315629810 | 6140 | 6170 | 6170 | 6140 | 10300 |
| 564 | 20230926 | 093900 | 252365100 | 6160 | 6160 | 6160 | 6160 | 0 |
| 565 | 20230926 | 093800 | 252365100 | 6160 | 6200 | 6200 | 6160 | 31 |
| 566 | 20230926 | 093700 | 252174100 | 6160 | 6180 | 6180 | 6160 | 758 |
| 567 | 20230926 | 093600 | 247497290 | 6170 | 6170 | 6170 | 6170 | 0 |
| 568 | 20230926 | 093500 | 247497290 | 6170 | 6200 | 6200 | 6170 | 201 |
| 569 | 20230926 | 093400 | 246252910 | 6210 | 6210 | 6210 | 6210 | 28 |
| 570 | 20230926 | 093300 | 246079030 | 6200 | 6210 | 6210 | 6200 | 1000 |
| 571 | 20230926 | 093200 | 239877410 | 6250 | 6250 | 6250 | 6250 | 1 |
| 572 | 20230926 | 093100 | 239871160 | 6200 | 6200 | 6200 | 6200 | 0 |
| 573 | 20230926 | 093000 | 239871160 | 6200 | 6210 | 6240 | 6200 | 505 |
| 574 | 20230926 | 092900 | 236737870 | 6240 | 6280 | 6280 | 6240 | 600 |
| 575 | 20230926 | 092800 | 232992190 | 6300 | 6370 | 6370 | 6290 | 265 |
| 576 | 20230926 | 092700 | 231315270 | 6380 | 6350 | 6380 | 6340 | 664 |
| 577 | 20230926 | 092600 | 227090210 | 6340 | 6340 | 6340 | 6340 | 655 |
| 578 | 20230926 | 092500 | 222937510 | 6330 | 6290 | 6330 | 6290 | 2015 |
| 579 | 20230926 | 092400 | 210230620 | 6290 | 6220 | 6290 | 6220 | 1489 |
| 580 | 20230926 | 092300 | 200927090 | 6220 | 6150 | 6220 | 6150 | 125 |
| 581 | 20230926 | 092200 | 200153840 | 6190 | 6200 | 6200 | 6140 | 9102 |
| 582 | 20230926 | 092100 | 144202980 | 6200 | 6200 | 6200 | 6200 | 1003 |
| 583 | 20230926 | 092000 | 137984380 | 6210 | 6210 | 6210 | 6210 | 151 |
| 584 | 20230926 | 091900 | 137046670 | 6230 | 6230 | 6230 | 6230 | 621 |
| 585 | 20230926 | 091800 | 133177840 | 6230 | 6230 | 6230 | 6230 | 163 |
| 586 | 20230926 | 091700 | 132162350 | 6180 | 6180 | 6180 | 6180 | 0 |
| 587 | 20230926 | 091600 | 132162350 | 6180 | 6180 | 6180 | 6180 | 18 |
| 588 | 20230926 | 091500 | 132051110 | 6200 | 6220 | 6230 | 6200 | 6447 |
| 589 | 20230926 | 091400 | 92066450 | 6220 | 6220 | 6220 | 6220 | 111 |
| 590 | 20230926 | 091300 | 91376030 | 6230 | 6230 | 6230 | 6230 | 234 |
| 591 | 20230926 | 091200 | 89918210 | 6290 | 6290 | 6290 | 6290 | 39 |
| 592 | 20230926 | 091100 | 89672900 | 6290 | 6240 | 6290 | 6240 | 135 |
| 593 | 20230926 | 091000 | 88826330 | 6230 | 6230 | 6230 | 6230 | 466 |
| 594 | 20230926 | 090900 | 85923150 | 6230 | 6230 | 6230 | 6230 | 1 |
| 595 | 20230926 | 090800 | 85916920 | 6250 | 6280 | 6280 | 6250 | 1223 |
| 596 | 20230926 | 090700 | 78272480 | 6250 | 6210 | 6280 | 6210 | 1172 |
| 597 | 20230926 | 090600 | 70979720 | 6210 | 6250 | 6250 | 6210 | 1757 |
| 598 | 20230926 | 090500 | 60060680 | 6280 | 6270 | 6280 | 6210 | 5540 |
| 599 | 20230926 | 090400 | 25547610 | 6270 | 6280 | 6280 | 6270 | 1575 |
| 600 | 20230926 | 090300 | 15668130 | 6270 | 6280 | 6280 | 6270 | 482 |
| 601 | 20230926 | 090200 | 12643470 | 6280 | 6280 | 6280 | 6280 | 583 |
| 602 | 20230926 | 090100 | 8982230 | 6280 | 6280 | 6280 | 6280 | 500 |
| 603 | 20230926 | 090000 | 5842230 | 6330 | 6260 | 6330 | 6260 | 933 |