28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 3 | 20230926 | 183000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20230926 | 182900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20230926 | 182800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20230926 | 182700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20230926 | 182600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20230926 | 182500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20230926 | 182400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20230926 | 182300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20230926 | 182200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20230926 | 182100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20230926 | 182000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20230926 | 181900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20230926 | 181800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20230926 | 181700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20230926 | 181600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20230926 | 181500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20230926 | 181400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20230926 | 181300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20230926 | 181200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20230926 | 181100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20230926 | 181000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20230926 | 180900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20230926 | 180800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20230926 | 180700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20230926 | 180600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20230926 | 180500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20230926 | 180400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20230926 | 180300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20230926 | 180200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20230926 | 180100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 33 | 20230926 | 180000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20230926 | 175900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20230926 | 175800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20230926 | 175700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20230926 | 175600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20230926 | 175500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20230926 | 175400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20230926 | 175300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20230926 | 175200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20230926 | 175100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20230926 | 175000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20230926 | 174900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20230926 | 174800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20230926 | 174700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20230926 | 174600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20230926 | 174500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20230926 | 174400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20230926 | 174300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20230926 | 174200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20230926 | 174100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20230926 | 174000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20230926 | 173900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20230926 | 173800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20230926 | 173700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20230926 | 173600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20230926 | 173500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20230926 | 173400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20230926 | 173300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20230926 | 173200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20230926 | 173100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 63 | 20230926 | 173000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20230926 | 172900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20230926 | 172800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20230926 | 172700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20230926 | 172600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20230926 | 172500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20230926 | 172400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20230926 | 172300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20230926 | 172200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20230926 | 172100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20230926 | 172000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20230926 | 171900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20230926 | 171800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20230926 | 171700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20230926 | 171600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20230926 | 171500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20230926 | 171400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20230926 | 171300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20230926 | 171200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20230926 | 171100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20230926 | 171000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20230926 | 170900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20230926 | 170800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20230926 | 170700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20230926 | 170600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20230926 | 170500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20230926 | 170400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20230926 | 170300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20230926 | 170200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20230926 | 170100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 93 | 20230926 | 170000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20230926 | 165900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20230926 | 165800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20230926 | 165700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20230926 | 165600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20230926 | 165500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20230926 | 165400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20230926 | 165300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20230926 | 165200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20230926 | 165100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20230926 | 165000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20230926 | 164900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20230926 | 164800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20230926 | 164700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20230926 | 164600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20230926 | 164500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20230926 | 164400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20230926 | 164300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20230926 | 164200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20230926 | 164100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20230926 | 164000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20230926 | 163900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20230926 | 163800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20230926 | 163700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20230926 | 163600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20230926 | 163500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20230926 | 163400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20230926 | 163300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20230926 | 163200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20230926 | 163100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 123 | 20230926 | 163000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20230926 | 162900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20230926 | 162800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20230926 | 162700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20230926 | 162600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20230926 | 162500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20230926 | 162400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20230926 | 162300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20230926 | 162200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20230926 | 162100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20230926 | 162000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20230926 | 161900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20230926 | 161800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20230926 | 161700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20230926 | 161600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20230926 | 161500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20230926 | 161400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20230926 | 161300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20230926 | 161200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20230926 | 161100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20230926 | 161000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20230926 | 160900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20230926 | 160800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20230926 | 160700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20230926 | 160600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20230926 | 160500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20230926 | 160400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20230926 | 160300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20230926 | 160200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20230926 | 160100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 153 | 20230926 | 160000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20230926 | 155900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20230926 | 155800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20230926 | 155700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20230926 | 155600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20230926 | 155500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20230926 | 155400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20230926 | 155300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20230926 | 155200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20230926 | 155100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20230926 | 155000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20230926 | 154900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20230926 | 154800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20230926 | 154700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20230926 | 154600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20230926 | 154500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20230926 | 154400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20230926 | 154300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20230926 | 154200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20230926 | 154100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20230926 | 154000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20230926 | 153900 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20230926 | 153800 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20230926 | 153700 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20230926 | 153600 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20230926 | 153500 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20230926 | 153400 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20230926 | 153300 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20230926 | 153200 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20230926 | 153100 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 183 | 20230926 | 153000 | 1681646270 | 5360 | 5360 | 5360 | 5360 | 9487 |
| 184 | 20230926 | 152900 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20230926 | 152800 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20230926 | 152700 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20230926 | 152600 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20230926 | 152500 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20230926 | 152400 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20230926 | 152300 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20230926 | 152200 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20230926 | 152100 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20230926 | 152000 | 1630795950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20230926 | 151900 | 1630795950 | 5370 | 5370 | 5370 | 5360 | 365 |
| 195 | 20230926 | 151800 | 1628837070 | 5350 | 5350 | 5370 | 5350 | 296 |
| 196 | 20230926 | 151700 | 1627249290 | 5350 | 5360 | 5360 | 5350 | 2671 |
| 197 | 20230926 | 151600 | 1612953030 | 5350 | 5350 | 5360 | 5350 | 503 |
| 198 | 20230926 | 151500 | 1610261330 | 5350 | 5350 | 5350 | 5350 | 139 |
| 199 | 20230926 | 151400 | 1609517680 | 5350 | 5350 | 5350 | 5350 | 290 |
| 200 | 20230926 | 151300 | 1607966180 | 5350 | 5370 | 5370 | 5350 | 408 |
| 201 | 20230926 | 151200 | 1605780280 | 5350 | 5360 | 5370 | 5350 | 3578 |
| 202 | 20230926 | 151100 | 1586620840 | 5360 | 5360 | 5360 | 5360 | 211 |
| 203 | 20230926 | 151000 | 1585489880 | 5390 | 5360 | 5390 | 5360 | 1708 |
| 204 | 20230926 | 150900 | 1576321790 | 5380 | 5380 | 5380 | 5360 | 1226 |
| 205 | 20230926 | 150800 | 1569737410 | 5380 | 5370 | 5380 | 5370 | 170 |
| 206 | 20230926 | 150700 | 1568823510 | 5370 | 5380 | 5380 | 5370 | 42 |
| 207 | 20230926 | 150600 | 1568597960 | 5380 | 5380 | 5380 | 5380 | 479 |
| 208 | 20230926 | 150500 | 1566020940 | 5370 | 5370 | 5370 | 5370 | 512 |
| 209 | 20230926 | 150400 | 1563271500 | 5370 | 5390 | 5390 | 5370 | 482 |
| 210 | 20230926 | 150300 | 1560683140 | 5370 | 5380 | 5390 | 5370 | 582 |
| 211 | 20230926 | 150200 | 1557554210 | 5380 | 5380 | 5380 | 5380 | 28 |
| 212 | 20230926 | 150100 | 1557403570 | 5390 | 5390 | 5390 | 5390 | 554 |
| 213 | 20230926 | 150000 | 1554417510 | 5410 | 5420 | 5420 | 5410 | 229 |
| 214 | 20230926 | 145900 | 1553178600 | 5420 | 5370 | 5420 | 5370 | 6008 |
| 215 | 20230926 | 145800 | 1520698480 | 5370 | 5380 | 5390 | 5370 | 170 |
| 216 | 20230926 | 145700 | 1519783820 | 5380 | 5390 | 5390 | 5380 | 11 |
| 217 | 20230926 | 145600 | 1519724580 | 5390 | 5390 | 5390 | 5390 | 10 |
| 218 | 20230926 | 145500 | 1519670680 | 5390 | 5390 | 5390 | 5390 | 239 |
| 219 | 20230926 | 145400 | 1518382470 | 5390 | 5390 | 5390 | 5390 | 11 |
| 220 | 20230926 | 145300 | 1518323180 | 5380 | 5400 | 5400 | 5380 | 909 |
| 221 | 20230926 | 145200 | 1513425980 | 5400 | 5400 | 5400 | 5400 | 111 |
| 222 | 20230926 | 145100 | 1512826580 | 5400 | 5390 | 5400 | 5360 | 2904 |
| 223 | 20230926 | 145000 | 1497244450 | 5390 | 5390 | 5390 | 5380 | 1398 |
| 224 | 20230926 | 144900 | 1489710550 | 5400 | 5390 | 5400 | 5390 | 334 |
| 225 | 20230926 | 144800 | 1487907190 | 5400 | 5390 | 5400 | 5390 | 62 |
| 226 | 20230926 | 144700 | 1487572710 | 5400 | 5390 | 5400 | 5380 | 575 |
| 227 | 20230926 | 144600 | 1484473550 | 5380 | 5390 | 5400 | 5380 | 315 |
| 228 | 20230926 | 144500 | 1482776630 | 5380 | 5390 | 5390 | 5380 | 30 |
| 229 | 20230926 | 144400 | 1482614960 | 5390 | 5390 | 5390 | 5380 | 26 |
| 230 | 20230926 | 144300 | 1482474840 | 5390 | 5390 | 5390 | 5390 | 51 |
| 231 | 20230926 | 144200 | 1482199950 | 5390 | 5390 | 5390 | 5380 | 914 |
| 232 | 20230926 | 144100 | 1477278520 | 5390 | 5380 | 5390 | 5380 | 1220 |
| 233 | 20230926 | 144000 | 1470714670 | 5380 | 5380 | 5380 | 5380 | 188 |
| 234 | 20230926 | 143900 | 1469703230 | 5380 | 5370 | 5380 | 5370 | 1492 |
| 235 | 20230926 | 143800 | 1461691170 | 5370 | 5380 | 5380 | 5370 | 459 |
| 236 | 20230926 | 143700 | 1459226240 | 5380 | 5370 | 5380 | 5370 | 653 |
| 237 | 20230926 | 143600 | 1455715590 | 5380 | 5370 | 5380 | 5370 | 649 |
| 238 | 20230926 | 143500 | 1452230350 | 5370 | 5380 | 5390 | 5370 | 662 |
| 239 | 20230926 | 143400 | 1448673320 | 5390 | 5370 | 5390 | 5360 | 2602 |
| 240 | 20230926 | 143300 | 1434698170 | 5360 | 5370 | 5370 | 5360 | 13 |
| 241 | 20230926 | 143200 | 1434628370 | 5360 | 5370 | 5370 | 5360 | 11 |
| 242 | 20230926 | 143100 | 1434569310 | 5370 | 5370 | 5370 | 5370 | 8 |
| 243 | 20230926 | 143000 | 1434526350 | 5370 | 5370 | 5370 | 5370 | 10 |
| 244 | 20230926 | 142900 | 1434472650 | 5370 | 5370 | 5370 | 5370 | 5 |
| 245 | 20230926 | 142800 | 1434445800 | 5370 | 5350 | 5370 | 5350 | 3606 |
| 246 | 20230926 | 142700 | 1415146410 | 5360 | 5360 | 5360 | 5360 | 21 |
| 247 | 20230926 | 142600 | 1415033850 | 5360 | 5360 | 5360 | 5360 | 216 |
| 248 | 20230926 | 142500 | 1413876090 | 5360 | 5370 | 5370 | 5360 | 813 |
| 249 | 20230926 | 142400 | 1409518290 | 5370 | 5350 | 5370 | 5350 | 3518 |
| 250 | 20230926 | 142300 | 1390667980 | 5350 | 5350 | 5350 | 5340 | 82 |
| 251 | 20230926 | 142200 | 1390229580 | 5350 | 5360 | 5360 | 5350 | 77 |
| 252 | 20230926 | 142100 | 1389816880 | 5360 | 5360 | 5360 | 5350 | 1013 |
| 253 | 20230926 | 142000 | 1384397200 | 5360 | 5360 | 5360 | 5360 | 12 |
| 254 | 20230926 | 141900 | 1384332880 | 5360 | 5360 | 5360 | 5360 | 11 |
| 255 | 20230926 | 141800 | 1384273920 | 5360 | 5370 | 5370 | 5350 | 4412 |
| 256 | 20230926 | 141700 | 1360644890 | 5370 | 5370 | 5370 | 5370 | 31 |
| 257 | 20230926 | 141600 | 1360478420 | 5370 | 5370 | 5370 | 5370 | 18 |
| 258 | 20230926 | 141500 | 1360381760 | 5370 | 5370 | 5370 | 5370 | 222 |
| 259 | 20230926 | 141400 | 1359189620 | 5370 | 5370 | 5370 | 5370 | 6 |
| 260 | 20230926 | 141300 | 1359157400 | 5370 | 5370 | 5370 | 5350 | 514 |
| 261 | 20230926 | 141200 | 1356405490 | 5370 | 5370 | 5370 | 5370 | 20 |
| 262 | 20230926 | 141100 | 1356298090 | 5370 | 5360 | 5370 | 5350 | 2196 |
| 263 | 20230926 | 141000 | 1344527610 | 5360 | 5350 | 5360 | 5350 | 3293 |
| 264 | 20230926 | 140900 | 1326908460 | 5350 | 5370 | 5370 | 5350 | 1844 |
| 265 | 20230926 | 140800 | 1317025180 | 5370 | 5370 | 5370 | 5360 | 1797 |
| 266 | 20230926 | 140700 | 1307392690 | 5370 | 5370 | 5370 | 5360 | 198 |
| 267 | 20230926 | 140600 | 1306329480 | 5370 | 5380 | 5380 | 5370 | 280 |
| 268 | 20230926 | 140500 | 1304824960 | 5380 | 5370 | 5380 | 5370 | 25 |
| 269 | 20230926 | 140400 | 1304690620 | 5360 | 5370 | 5370 | 5360 | 76 |
| 270 | 20230926 | 140300 | 1304282700 | 5370 | 5370 | 5370 | 5370 | 135 |
| 271 | 20230926 | 140200 | 1303557750 | 5380 | 5370 | 5380 | 5360 | 16 |
| 272 | 20230926 | 140100 | 1303471800 | 5370 | 5360 | 5380 | 5360 | 1219 |
| 273 | 20230926 | 140000 | 1296936350 | 5360 | 5360 | 5360 | 5360 | 28 |
| 274 | 20230926 | 135900 | 1296786270 | 5360 | 5360 | 5360 | 5350 | 66 |
| 275 | 20230926 | 135800 | 1296432520 | 5350 | 5360 | 5360 | 5350 | 105 |
| 276 | 20230926 | 135700 | 1295870620 | 5360 | 5380 | 5380 | 5360 | 546 |
| 277 | 20230926 | 135600 | 1292943950 | 5380 | 5380 | 5380 | 5370 | 18 |
| 278 | 20230926 | 135500 | 1292847120 | 5380 | 5380 | 5380 | 5370 | 24 |
| 279 | 20230926 | 135400 | 1292718100 | 5380 | 5380 | 5380 | 5380 | 21 |
| 280 | 20230926 | 135300 | 1292605120 | 5380 | 5380 | 5380 | 5380 | 211 |
| 281 | 20230926 | 135200 | 1291469940 | 5380 | 5390 | 5390 | 5370 | 676 |
| 282 | 20230926 | 135100 | 1287839330 | 5390 | 5370 | 5390 | 5370 | 863 |
| 283 | 20230926 | 135000 | 1283199810 | 5370 | 5360 | 5370 | 5360 | 44 |
| 284 | 20230926 | 134900 | 1282963860 | 5370 | 5370 | 5370 | 5360 | 908 |
| 285 | 20230926 | 134800 | 1278093360 | 5380 | 5380 | 5380 | 5370 | 14 |
| 286 | 20230926 | 134700 | 1278018080 | 5380 | 5380 | 5380 | 5370 | 89 |
| 287 | 20230926 | 134600 | 1277539300 | 5380 | 5380 | 5380 | 5370 | 13 |
| 288 | 20230926 | 134500 | 1277469390 | 5380 | 5380 | 5380 | 5370 | 14 |
| 289 | 20230926 | 134400 | 1277394100 | 5370 | 5380 | 5380 | 5370 | 71 |
| 290 | 20230926 | 134300 | 1277012770 | 5380 | 5370 | 5380 | 5370 | 23 |
| 291 | 20230926 | 134200 | 1276889180 | 5380 | 5370 | 5380 | 5370 | 133 |
| 292 | 20230926 | 134100 | 1276173780 | 5380 | 5380 | 5380 | 5370 | 51 |
| 293 | 20230926 | 134000 | 1275899790 | 5380 | 5370 | 5380 | 5370 | 245 |
| 294 | 20230926 | 133900 | 1274581880 | 5380 | 5370 | 5380 | 5370 | 361 |
| 295 | 20230926 | 133800 | 1272643260 | 5370 | 5370 | 5370 | 5370 | 160 |
| 296 | 20230926 | 133700 | 1271784060 | 5370 | 5370 | 5370 | 5360 | 39 |
| 297 | 20230926 | 133600 | 1271574710 | 5370 | 5370 | 5370 | 5360 | 44 |
| 298 | 20230926 | 133500 | 1271338790 | 5380 | 5380 | 5380 | 5370 | 170 |
| 299 | 20230926 | 133400 | 1270425780 | 5380 | 5370 | 5380 | 5370 | 834 |
| 300 | 20230926 | 133300 | 1265947080 | 5370 | 5380 | 5380 | 5370 | 502 |
| 301 | 20230926 | 133200 | 1263250930 | 5380 | 5370 | 5380 | 5370 | 668 |
| 302 | 20230926 | 133100 | 1259663690 | 5370 | 5360 | 5370 | 5360 | 970 |
| 303 | 20230926 | 133000 | 1254464400 | 5360 | 5370 | 5370 | 5360 | 84 |
| 304 | 20230926 | 132900 | 1254013850 | 5370 | 5370 | 5370 | 5360 | 740 |
| 305 | 20230926 | 132800 | 1250047050 | 5370 | 5370 | 5370 | 5360 | 45 |
| 306 | 20230926 | 132700 | 1249805750 | 5370 | 5360 | 5370 | 5360 | 83 |
| 307 | 20230926 | 132600 | 1249360840 | 5360 | 5360 | 5360 | 5360 | 105 |
| 308 | 20230926 | 132500 | 1248798040 | 5360 | 5350 | 5360 | 5350 | 933 |
| 309 | 20230926 | 132400 | 1243797420 | 5350 | 5350 | 5350 | 5350 | 233 |
| 310 | 20230926 | 132300 | 1242550870 | 5350 | 5350 | 5350 | 5350 | 1000 |
| 311 | 20230926 | 132200 | 1237200870 | 5350 | 5350 | 5350 | 5350 | 0 |
| 312 | 20230926 | 132100 | 1237200870 | 5350 | 5360 | 5360 | 5350 | 235 |
| 313 | 20230926 | 132000 | 1235941420 | 5360 | 5360 | 5360 | 5360 | 1220 |
| 314 | 20230926 | 131900 | 1229402220 | 5380 | 5380 | 5380 | 5380 | 0 |
| 315 | 20230926 | 131800 | 1229402220 | 5380 | 5380 | 5380 | 5380 | 1 |
| 316 | 20230926 | 131700 | 1229396840 | 5370 | 5370 | 5370 | 5370 | 600 |
| 317 | 20230926 | 131600 | 1226174840 | 5380 | 5380 | 5380 | 5380 | 0 |
| 318 | 20230926 | 131500 | 1226174840 | 5380 | 5380 | 5380 | 5380 | 0 |
| 319 | 20230926 | 131400 | 1226174840 | 5380 | 5380 | 5380 | 5380 | 100 |
| 320 | 20230926 | 131300 | 1225636840 | 5360 | 5360 | 5360 | 5360 | 0 |
| 321 | 20230926 | 131200 | 1225636840 | 5360 | 5370 | 5370 | 5360 | 596 |
| 322 | 20230926 | 131100 | 1222439630 | 5380 | 5380 | 5380 | 5380 | 377 |
| 323 | 20230926 | 131000 | 1220411370 | 5390 | 5400 | 5400 | 5390 | 3672 |
| 324 | 20230926 | 130900 | 1200617840 | 5400 | 5400 | 5400 | 5400 | 499 |
| 325 | 20230926 | 130800 | 1197923240 | 5400 | 5400 | 5410 | 5390 | 5135 |
| 326 | 20230926 | 130700 | 1170213560 | 5410 | 5410 | 5410 | 5400 | 2514 |
| 327 | 20230926 | 130600 | 1156636010 | 5410 | 5410 | 5410 | 5410 | 1005 |
| 328 | 20230926 | 130500 | 1151198960 | 5400 | 5390 | 5400 | 5390 | 33 |
| 329 | 20230926 | 130400 | 1151021060 | 5400 | 5400 | 5400 | 5400 | 277 |
| 330 | 20230926 | 130300 | 1149525260 | 5410 | 5410 | 5410 | 5410 | 2 |
| 331 | 20230926 | 130200 | 1149514440 | 5410 | 5410 | 5410 | 5410 | 35 |
| 332 | 20230926 | 130100 | 1149325090 | 5400 | 5400 | 5400 | 5400 | 730 |
| 333 | 20230926 | 130000 | 1145383090 | 5390 | 5390 | 5390 | 5390 | 0 |
| 334 | 20230926 | 125900 | 1145383090 | 5390 | 5390 | 5390 | 5390 | 50 |
| 335 | 20230926 | 125800 | 1145113590 | 5390 | 5390 | 5390 | 5390 | 0 |
| 336 | 20230926 | 125700 | 1145113590 | 5390 | 5400 | 5400 | 5390 | 233 |
| 337 | 20230926 | 125600 | 1143856130 | 5390 | 5390 | 5390 | 5390 | 45 |
| 338 | 20230926 | 125500 | 1143613580 | 5400 | 5400 | 5400 | 5400 | 50 |
| 339 | 20230926 | 125400 | 1143343580 | 5400 | 5390 | 5400 | 5390 | 150 |
| 340 | 20230926 | 125300 | 1142534580 | 5400 | 5400 | 5400 | 5400 | 100 |
| 341 | 20230926 | 125200 | 1141994580 | 5400 | 5400 | 5400 | 5400 | 316 |
| 342 | 20230926 | 125100 | 1140288180 | 5400 | 5400 | 5410 | 5400 | 144 |
| 343 | 20230926 | 125000 | 1139509260 | 5400 | 5400 | 5400 | 5400 | 0 |
| 344 | 20230926 | 124900 | 1139509260 | 5400 | 5400 | 5400 | 5400 | 0 |
| 345 | 20230926 | 124800 | 1139509260 | 5400 | 5400 | 5410 | 5400 | 201 |
| 346 | 20230926 | 124700 | 1138423850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 347 | 20230926 | 124600 | 1138423850 | 5410 | 5410 | 5410 | 5410 | 20 |
| 348 | 20230926 | 124500 | 1138315650 | 5410 | 5410 | 5410 | 5410 | 0 |
| 349 | 20230926 | 124400 | 1138315650 | 5410 | 5420 | 5420 | 5410 | 99 |
| 350 | 20230926 | 124300 | 1137779200 | 5420 | 5420 | 5420 | 5420 | 1 |
| 351 | 20230926 | 124200 | 1137773780 | 5390 | 5390 | 5390 | 5390 | 0 |
| 352 | 20230926 | 124100 | 1137773780 | 5390 | 5390 | 5390 | 5390 | 0 |
| 353 | 20230926 | 124000 | 1137773780 | 5390 | 5390 | 5390 | 5390 | 0 |
| 354 | 20230926 | 123900 | 1137773780 | 5390 | 5390 | 5390 | 5390 | 0 |
| 355 | 20230926 | 123800 | 1137773780 | 5390 | 5390 | 5390 | 5390 | 100 |
| 356 | 20230926 | 123700 | 1137234780 | 5390 | 5400 | 5400 | 5390 | 2005 |
| 357 | 20230926 | 123600 | 1126426830 | 5430 | 5400 | 5430 | 5400 | 2013 |
| 358 | 20230926 | 123500 | 1115541040 | 5400 | 5400 | 5400 | 5400 | 0 |
| 359 | 20230926 | 123400 | 1115541040 | 5400 | 5400 | 5400 | 5400 | 15 |
| 360 | 20230926 | 123300 | 1115460040 | 5400 | 5390 | 5400 | 5390 | 301 |
| 361 | 20230926 | 123200 | 1113837640 | 5390 | 5400 | 5400 | 5390 | 604 |
| 362 | 20230926 | 123100 | 1110581100 | 5400 | 5410 | 5410 | 5400 | 2876 |
| 363 | 20230926 | 123000 | 1095050360 | 5420 | 5420 | 5420 | 5420 | 500 |
| 364 | 20230926 | 122900 | 1092340360 | 5420 | 5420 | 5420 | 5420 | 279 |
| 365 | 20230926 | 122800 | 1090828180 | 5420 | 5410 | 5420 | 5410 | 545 |
| 366 | 20230926 | 122700 | 1087878730 | 5420 | 5420 | 5420 | 5420 | 2126 |
| 367 | 20230926 | 122600 | 1076355810 | 5440 | 5430 | 5440 | 5430 | 21 |
| 368 | 20230926 | 122500 | 1076241720 | 5440 | 5430 | 5440 | 5430 | 421 |
| 369 | 20230926 | 122400 | 1073955640 | 5430 | 5430 | 5430 | 5430 | 5 |
| 370 | 20230926 | 122300 | 1073928490 | 5450 | 5450 | 5450 | 5450 | 0 |
| 371 | 20230926 | 122200 | 1073928490 | 5450 | 5410 | 5450 | 5390 | 3230 |
| 372 | 20230926 | 122100 | 1056415970 | 5410 | 5400 | 5410 | 5400 | 247 |
| 373 | 20230926 | 122000 | 1055081300 | 5400 | 5400 | 5400 | 5400 | 0 |
| 374 | 20230926 | 121900 | 1055081300 | 5400 | 5400 | 5400 | 5400 | 50 |
| 375 | 20230926 | 121800 | 1054811300 | 5400 | 5390 | 5400 | 5390 | 2 |
| 376 | 20230926 | 121700 | 1054800510 | 5390 | 5390 | 5390 | 5390 | 25 |
| 377 | 20230926 | 121600 | 1054665760 | 5400 | 5410 | 5410 | 5400 | 297 |
| 378 | 20230926 | 121500 | 1053059960 | 5410 | 5410 | 5410 | 5410 | 1 |
| 379 | 20230926 | 121400 | 1053054550 | 5390 | 5390 | 5390 | 5390 | 2322 |
| 380 | 20230926 | 121300 | 1040538970 | 5390 | 5390 | 5390 | 5390 | 0 |
| 381 | 20230926 | 121200 | 1040538970 | 5390 | 5390 | 5390 | 5390 | 0 |
| 382 | 20230926 | 121100 | 1040538970 | 5390 | 5400 | 5400 | 5390 | 467 |
| 383 | 20230926 | 121000 | 1038019420 | 5390 | 5390 | 5390 | 5390 | 4 |
| 384 | 20230926 | 120900 | 1037997860 | 5390 | 5410 | 5410 | 5390 | 123 |
| 385 | 20230926 | 120800 | 1037332810 | 5390 | 5390 | 5390 | 5390 | 0 |
| 386 | 20230926 | 120700 | 1037332810 | 5390 | 5400 | 5400 | 5390 | 705 |
| 387 | 20230926 | 120600 | 1033532540 | 5400 | 5400 | 5400 | 5400 | 169 |
| 388 | 20230926 | 120500 | 1032619940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 389 | 20230926 | 120400 | 1032619940 | 5410 | 5410 | 5410 | 5410 | 200 |
| 390 | 20230926 | 120300 | 1031537940 | 5400 | 5390 | 5400 | 5390 | 116 |
| 391 | 20230926 | 120200 | 1030911700 | 5400 | 5400 | 5400 | 5400 | 180 |
| 392 | 20230926 | 120100 | 1029939700 | 5400 | 5390 | 5400 | 5390 | 414 |
| 393 | 20230926 | 120000 | 1027705860 | 5390 | 5360 | 5390 | 5360 | 1986 |
| 394 | 20230926 | 115900 | 1017014960 | 5380 | 5380 | 5380 | 5380 | 0 |
| 395 | 20230926 | 115800 | 1017014960 | 5380 | 5380 | 5380 | 5380 | 0 |
| 396 | 20230926 | 115700 | 1017014960 | 5380 | 5380 | 5380 | 5380 | 0 |
| 397 | 20230926 | 115600 | 1017014960 | 5380 | 5380 | 5380 | 5380 | 1 |
| 398 | 20230926 | 115500 | 1017009580 | 5370 | 5360 | 5370 | 5350 | 1564 |
| 399 | 20230926 | 115400 | 1008614120 | 5360 | 5360 | 5360 | 5360 | 91 |
| 400 | 20230926 | 115300 | 1008126360 | 5370 | 5370 | 5370 | 5370 | 0 |
| 401 | 20230926 | 115200 | 1008126360 | 5370 | 5370 | 5370 | 5370 | 35 |
| 402 | 20230926 | 115100 | 1007938410 | 5370 | 5370 | 5370 | 5370 | 363 |
| 403 | 20230926 | 115000 | 1005989100 | 5370 | 5360 | 5370 | 5360 | 975 |
| 404 | 20230926 | 114900 | 1000755870 | 5360 | 5350 | 5360 | 5350 | 1774 |
| 405 | 20230926 | 114800 | 991257990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 406 | 20230926 | 114700 | 991257990 | 5350 | 5360 | 5360 | 5330 | 2577 |
| 407 | 20230926 | 114600 | 977471250 | 5360 | 5370 | 5370 | 5360 | 390 |
| 408 | 20230926 | 114500 | 975380750 | 5370 | 5370 | 5370 | 5370 | 2 |
| 409 | 20230926 | 114400 | 975370010 | 5370 | 5370 | 5370 | 5370 | 118 |
| 410 | 20230926 | 114300 | 974736350 | 5370 | 5370 | 5370 | 5370 | 0 |
| 411 | 20230926 | 114200 | 974736350 | 5370 | 5370 | 5370 | 5370 | 77 |
| 412 | 20230926 | 114100 | 974322860 | 5370 | 5370 | 5370 | 5370 | 0 |
| 413 | 20230926 | 114000 | 974322860 | 5370 | 5370 | 5370 | 5370 | 0 |
| 414 | 20230926 | 113900 | 974322860 | 5370 | 5370 | 5370 | 5370 | 0 |
| 415 | 20230926 | 113800 | 974322860 | 5370 | 5370 | 5370 | 5370 | 10 |
| 416 | 20230926 | 113700 | 974269160 | 5370 | 5370 | 5370 | 5370 | 1 |
| 417 | 20230926 | 113600 | 974263790 | 5360 | 5360 | 5360 | 5360 | 0 |
| 418 | 20230926 | 113500 | 974263790 | 5360 | 5360 | 5360 | 5360 | 5 |
| 419 | 20230926 | 113400 | 974236990 | 5360 | 5360 | 5360 | 5360 | 73 |
| 420 | 20230926 | 113300 | 973845710 | 5360 | 5360 | 5360 | 5360 | 75 |
| 421 | 20230926 | 113200 | 973443710 | 5360 | 5360 | 5360 | 5340 | 1893 |
| 422 | 20230926 | 113100 | 963309550 | 5360 | 5370 | 5370 | 5360 | 168 |
| 423 | 20230926 | 113000 | 962408760 | 5370 | 5370 | 5370 | 5370 | 63 |
| 424 | 20230926 | 112900 | 962070450 | 5370 | 5370 | 5370 | 5370 | 1459 |
| 425 | 20230926 | 112800 | 954235620 | 5380 | 5380 | 5380 | 5370 | 227 |
| 426 | 20230926 | 112700 | 953015060 | 5370 | 5370 | 5370 | 5370 | 58 |
| 427 | 20230926 | 112600 | 952703600 | 5380 | 5380 | 5380 | 5380 | 0 |
| 428 | 20230926 | 112500 | 952703600 | 5380 | 5380 | 5380 | 5380 | 112 |
| 429 | 20230926 | 112400 | 952101040 | 5380 | 5380 | 5380 | 5380 | 31 |
| 430 | 20230926 | 112300 | 951934260 | 5370 | 5350 | 5370 | 5350 | 746 |
| 431 | 20230926 | 112200 | 947928440 | 5350 | 5350 | 5350 | 5350 | 1823 |
| 432 | 20230926 | 112100 | 938175390 | 5360 | 5350 | 5360 | 5350 | 2862 |
| 433 | 20230926 | 112000 | 922840110 | 5360 | 5350 | 5360 | 5350 | 924 |
| 434 | 20230926 | 111900 | 917888500 | 5350 | 5350 | 5350 | 5350 | 2802 |
| 435 | 20230926 | 111800 | 902897800 | 5370 | 5370 | 5370 | 5370 | 10 |
| 436 | 20230926 | 111700 | 902844100 | 5370 | 5350 | 5370 | 5330 | 7153 |
| 437 | 20230926 | 111600 | 864592910 | 5350 | 5360 | 5360 | 5350 | 3265 |
| 438 | 20230926 | 111500 | 847125140 | 5360 | 5360 | 5360 | 5360 | 4 |
| 439 | 20230926 | 111400 | 847103700 | 5360 | 5350 | 5360 | 5350 | 230 |
| 440 | 20230926 | 111300 | 845871160 | 5350 | 5350 | 5350 | 5350 | 167 |
| 441 | 20230926 | 111200 | 844977710 | 5350 | 5350 | 5350 | 5350 | 1194 |
| 442 | 20230926 | 111100 | 838589810 | 5360 | 5360 | 5360 | 5360 | 1058 |
| 443 | 20230926 | 111000 | 832918930 | 5370 | 5360 | 5370 | 5360 | 120 |
| 444 | 20230926 | 110900 | 832274630 | 5360 | 5360 | 5360 | 5360 | 38 |
| 445 | 20230926 | 110800 | 832070950 | 5370 | 5370 | 5370 | 5370 | 863 |
| 446 | 20230926 | 110700 | 827436640 | 5370 | 5370 | 5380 | 5370 | 182 |
| 447 | 20230926 | 110600 | 826459290 | 5370 | 5370 | 5370 | 5370 | 220 |
| 448 | 20230926 | 110500 | 825277890 | 5370 | 5380 | 5380 | 5370 | 449 |
| 449 | 20230926 | 110400 | 822864260 | 5380 | 5390 | 5390 | 5380 | 67 |
| 450 | 20230926 | 110300 | 822503750 | 5390 | 5390 | 5390 | 5390 | 29 |
| 451 | 20230926 | 110200 | 822347440 | 5390 | 5380 | 5390 | 5380 | 219 |
| 452 | 20230926 | 110100 | 821168320 | 5390 | 5390 | 5390 | 5390 | 151 |
| 453 | 20230926 | 110000 | 820354430 | 5390 | 5370 | 5390 | 5360 | 3671 |
| 454 | 20230926 | 105900 | 800616770 | 5370 | 5370 | 5370 | 5370 | 14 |
| 455 | 20230926 | 105800 | 800541590 | 5370 | 5370 | 5370 | 5370 | 687 |
| 456 | 20230926 | 105700 | 796852400 | 5360 | 5370 | 5370 | 5360 | 100 |
| 457 | 20230926 | 105600 | 796316350 | 5370 | 5360 | 5370 | 5360 | 272 |
| 458 | 20230926 | 105500 | 794857210 | 5370 | 5360 | 5370 | 5360 | 570 |
| 459 | 20230926 | 105400 | 791797820 | 5360 | 5380 | 5380 | 5360 | 952 |
| 460 | 20230926 | 105300 | 786693570 | 5370 | 5370 | 5370 | 5370 | 512 |
| 461 | 20230926 | 105200 | 783944130 | 5370 | 5370 | 5370 | 5370 | 181 |
| 462 | 20230926 | 105100 | 782972160 | 5370 | 5370 | 5370 | 5370 | 224 |
| 463 | 20230926 | 105000 | 781769280 | 5370 | 5360 | 5370 | 5360 | 1455 |
| 464 | 20230926 | 104900 | 773967710 | 5360 | 5360 | 5360 | 5360 | 398 |
| 465 | 20230926 | 104800 | 771834430 | 5370 | 5380 | 5380 | 5360 | 4507 |
| 466 | 20230926 | 104700 | 747622770 | 5390 | 5380 | 5390 | 5380 | 1040 |
| 467 | 20230926 | 104600 | 742026570 | 5380 | 5390 | 5420 | 5380 | 1761 |
| 468 | 20230926 | 104500 | 732536430 | 5390 | 5390 | 5390 | 5380 | 1118 |
| 469 | 20230926 | 104400 | 726519440 | 5390 | 5400 | 5400 | 5390 | 2048 |
| 470 | 20230926 | 104300 | 715469040 | 5400 | 5400 | 5400 | 5400 | 58 |
| 471 | 20230926 | 104200 | 715155840 | 5400 | 5410 | 5410 | 5400 | 1088 |
| 472 | 20230926 | 104100 | 709280460 | 5410 | 5410 | 5410 | 5410 | 519 |
| 473 | 20230926 | 104000 | 706472670 | 5410 | 5410 | 5410 | 5410 | 21 |
| 474 | 20230926 | 103900 | 706359060 | 5420 | 5420 | 5420 | 5420 | 10 |
| 475 | 20230926 | 103800 | 706304860 | 5420 | 5410 | 5420 | 5410 | 23 |
| 476 | 20230926 | 103700 | 706180420 | 5410 | 5410 | 5410 | 5410 | 5 |
| 477 | 20230926 | 103600 | 706153370 | 5410 | 5410 | 5410 | 5410 | 40 |
| 478 | 20230926 | 103500 | 705936970 | 5410 | 5410 | 5410 | 5410 | 113 |
| 479 | 20230926 | 103400 | 705325640 | 5410 | 5410 | 5410 | 5410 | 177 |
| 480 | 20230926 | 103300 | 704368070 | 5420 | 5410 | 5420 | 5410 | 100 |
| 481 | 20230926 | 103200 | 703826150 | 5420 | 5410 | 5420 | 5410 | 8 |
| 482 | 20230926 | 103100 | 703782860 | 5420 | 5420 | 5420 | 5420 | 194 |
| 483 | 20230926 | 103000 | 702731380 | 5410 | 5410 | 5410 | 5410 | 1 |
| 484 | 20230926 | 102900 | 702725970 | 5410 | 5420 | 5420 | 5410 | 33 |
| 485 | 20230926 | 102800 | 702547410 | 5420 | 5420 | 5420 | 5420 | 272 |
| 486 | 20230926 | 102700 | 701073170 | 5410 | 5410 | 5410 | 5410 | 500 |
| 487 | 20230926 | 102600 | 698368170 | 5410 | 5410 | 5410 | 5410 | 19 |
| 488 | 20230926 | 102500 | 698265380 | 5410 | 5410 | 5410 | 5410 | 0 |
| 489 | 20230926 | 102400 | 698265380 | 5410 | 5420 | 5420 | 5410 | 96 |
| 490 | 20230926 | 102300 | 697745080 | 5420 | 5420 | 5420 | 5420 | 0 |
| 491 | 20230926 | 102200 | 697745080 | 5420 | 5420 | 5420 | 5420 | 137 |
| 492 | 20230926 | 102100 | 697002540 | 5410 | 5410 | 5410 | 5410 | 0 |
| 493 | 20230926 | 102000 | 697002540 | 5410 | 5410 | 5410 | 5410 | 11 |
| 494 | 20230926 | 101900 | 696943030 | 5420 | 5410 | 5420 | 5410 | 175 |
| 495 | 20230926 | 101800 | 695996270 | 5410 | 5410 | 5410 | 5410 | 3 |
| 496 | 20230926 | 101700 | 695980040 | 5410 | 5390 | 5410 | 5390 | 3643 |
| 497 | 20230926 | 101600 | 676307950 | 5390 | 5390 | 5400 | 5390 | 513 |
| 498 | 20230926 | 101500 | 673542840 | 5400 | 5400 | 5400 | 5400 | 362 |
| 499 | 20230926 | 101400 | 671588040 | 5400 | 5410 | 5410 | 5400 | 205 |
| 500 | 20230926 | 101300 | 670480940 | 5410 | 5410 | 5410 | 5410 | 549 |
| 501 | 20230926 | 101200 | 667510850 | 5420 | 5420 | 5420 | 5420 | 80 |
| 502 | 20230926 | 101100 | 667077250 | 5400 | 5400 | 5400 | 5400 | 0 |
| 503 | 20230926 | 101000 | 667077250 | 5400 | 5410 | 5410 | 5400 | 553 |
| 504 | 20230926 | 100900 | 664085580 | 5410 | 5410 | 5410 | 5410 | 9 |
| 505 | 20230926 | 100800 | 664036890 | 5410 | 5400 | 5410 | 5400 | 4 |
| 506 | 20230926 | 100700 | 664015260 | 5410 | 5410 | 5410 | 5400 | 68 |
| 507 | 20230926 | 100600 | 663647490 | 5410 | 5420 | 5420 | 5410 | 191 |
| 508 | 20230926 | 100500 | 662614170 | 5400 | 5400 | 5410 | 5400 | 1942 |
| 509 | 20230926 | 100400 | 652120310 | 5400 | 5400 | 5400 | 5400 | 838 |
| 510 | 20230926 | 100300 | 647595110 | 5410 | 5410 | 5410 | 5410 | 0 |
| 511 | 20230926 | 100200 | 647595110 | 5410 | 5380 | 5410 | 5380 | 2957 |
| 512 | 20230926 | 100100 | 631654900 | 5380 | 5390 | 5400 | 5380 | 1433 |
| 513 | 20230926 | 100000 | 623933140 | 5400 | 5410 | 5410 | 5400 | 108 |
| 514 | 20230926 | 095900 | 623349920 | 5410 | 5400 | 5410 | 5400 | 1117 |
| 515 | 20230926 | 095800 | 617317980 | 5410 | 5420 | 5420 | 5410 | 1307 |
| 516 | 20230926 | 095700 | 610236860 | 5420 | 5430 | 5430 | 5420 | 246 |
| 517 | 20230926 | 095600 | 608903480 | 5430 | 5440 | 5440 | 5430 | 459 |
| 518 | 20230926 | 095500 | 606411100 | 5430 | 5440 | 5440 | 5430 | 363 |
| 519 | 20230926 | 095400 | 604439380 | 5430 | 5430 | 5440 | 5430 | 416 |
| 520 | 20230926 | 095300 | 602180460 | 5430 | 5440 | 5450 | 5430 | 904 |
| 521 | 20230926 | 095200 | 597258240 | 5440 | 5430 | 5440 | 5420 | 378 |
| 522 | 20230926 | 095100 | 595205440 | 5440 | 5440 | 5450 | 5440 | 625 |
| 523 | 20230926 | 095000 | 591805430 | 5450 | 5450 | 5470 | 5450 | 1328 |
| 524 | 20230926 | 094900 | 584563380 | 5450 | 5460 | 5460 | 5450 | 27 |
| 525 | 20230926 | 094800 | 584416190 | 5460 | 5450 | 5460 | 5450 | 68 |
| 526 | 20230926 | 094700 | 584045470 | 5470 | 5460 | 5470 | 5460 | 3324 |
| 527 | 20230926 | 094600 | 565893090 | 5450 | 5440 | 5450 | 5440 | 125 |
| 528 | 20230926 | 094500 | 565211930 | 5450 | 5450 | 5460 | 5450 | 505 |
| 529 | 20230926 | 094400 | 562459260 | 5460 | 5460 | 5460 | 5440 | 341 |
| 530 | 20230926 | 094300 | 560604000 | 5460 | 5440 | 5460 | 5440 | 1087 |
| 531 | 20230926 | 094200 | 554684660 | 5430 | 5430 | 5430 | 5430 | 265 |
| 532 | 20230926 | 094100 | 553245710 | 5430 | 5420 | 5430 | 5420 | 11 |
| 533 | 20230926 | 094000 | 553186000 | 5420 | 5420 | 5440 | 5420 | 3720 |
| 534 | 20230926 | 093900 | 533015120 | 5410 | 5440 | 5440 | 5390 | 21934 |
| 535 | 20230926 | 093800 | 414484160 | 5440 | 5450 | 5450 | 5440 | 14 |
| 536 | 20230926 | 093700 | 414407960 | 5450 | 5450 | 5450 | 5430 | 238 |
| 537 | 20230926 | 093600 | 413112540 | 5430 | 5460 | 5470 | 5410 | 9099 |
| 538 | 20230926 | 093500 | 363730460 | 5470 | 5440 | 5470 | 5440 | 812 |
| 539 | 20230926 | 093400 | 359312560 | 5450 | 5460 | 5460 | 5450 | 532 |
| 540 | 20230926 | 093300 | 356413000 | 5450 | 5460 | 5460 | 5450 | 305 |
| 541 | 20230926 | 093200 | 354747960 | 5470 | 5470 | 5470 | 5470 | 8 |
| 542 | 20230926 | 093100 | 354704200 | 5460 | 5470 | 5470 | 5460 | 682 |
| 543 | 20230926 | 093000 | 350976760 | 5470 | 5450 | 5470 | 5430 | 1538 |
| 544 | 20230926 | 092900 | 342595470 | 5430 | 5440 | 5450 | 5430 | 474 |
| 545 | 20230926 | 092800 | 340019410 | 5440 | 5460 | 5460 | 5440 | 3292 |
| 546 | 20230926 | 092700 | 322073630 | 5470 | 5460 | 5470 | 5460 | 17 |
| 547 | 20230926 | 092600 | 321980740 | 5480 | 5480 | 5480 | 5470 | 805 |
| 548 | 20230926 | 092500 | 317577180 | 5490 | 5440 | 5490 | 5440 | 5905 |
| 549 | 20230926 | 092400 | 285364720 | 5440 | 5460 | 5460 | 5430 | 4418 |
| 550 | 20230926 | 092300 | 261293380 | 5460 | 5460 | 5470 | 5460 | 555 |
| 551 | 20230926 | 092200 | 258262810 | 5470 | 5480 | 5480 | 5470 | 1561 |
| 552 | 20230926 | 092100 | 249722460 | 5480 | 5480 | 5480 | 5480 | 148 |
| 553 | 20230926 | 092000 | 248911420 | 5480 | 5480 | 5480 | 5470 | 780 |
| 554 | 20230926 | 091900 | 244639040 | 5460 | 5470 | 5470 | 5460 | 568 |
| 555 | 20230926 | 091800 | 241537650 | 5480 | 5470 | 5480 | 5470 | 195 |
| 556 | 20230926 | 091700 | 240470810 | 5480 | 5490 | 5490 | 5480 | 224 |
| 557 | 20230926 | 091600 | 239243040 | 5490 | 5490 | 5490 | 5490 | 1118 |
| 558 | 20230926 | 091500 | 233105220 | 5490 | 5490 | 5490 | 5460 | 5179 |
| 559 | 20230926 | 091400 | 204795380 | 5490 | 5480 | 5490 | 5480 | 1141 |
| 560 | 20230926 | 091300 | 198534650 | 5440 | 5470 | 5470 | 5440 | 6620 |
| 561 | 20230926 | 091200 | 162405260 | 5480 | 5480 | 5480 | 5470 | 160 |
| 562 | 20230926 | 091100 | 161529020 | 5490 | 5490 | 5500 | 5490 | 141 |
| 563 | 20230926 | 091000 | 160754430 | 5520 | 5500 | 5520 | 5480 | 1024 |
| 564 | 20230926 | 090900 | 155136970 | 5510 | 5540 | 5560 | 5510 | 1086 |
| 565 | 20230926 | 090800 | 149133260 | 5540 | 5560 | 5560 | 5540 | 317 |
| 566 | 20230926 | 090700 | 147377060 | 5540 | 5500 | 5560 | 5500 | 2785 |
| 567 | 20230926 | 090600 | 131958260 | 5500 | 5500 | 5500 | 5500 | 58 |
| 568 | 20230926 | 090500 | 131639260 | 5510 | 5510 | 5510 | 5510 | 633 |
| 569 | 20230926 | 090400 | 128151430 | 5520 | 5540 | 5540 | 5520 | 3936 |
| 570 | 20230926 | 090300 | 106381880 | 5550 | 5530 | 5560 | 5530 | 5984 |
| 571 | 20230926 | 090200 | 73263150 | 5540 | 5540 | 5560 | 5540 | 2189 |
| 572 | 20230926 | 090100 | 61116410 | 5550 | 5500 | 5560 | 5500 | 6060 |
| 573 | 20230926 | 090000 | 27529620 | 5500 | 5480 | 5500 | 5480 | 4716 |