28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 3 | 20230926 | 183400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20230926 | 183300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20230926 | 183200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20230926 | 183100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20230926 | 183000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20230926 | 182900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20230926 | 182800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20230926 | 182700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20230926 | 182600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20230926 | 182500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20230926 | 182400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20230926 | 182300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20230926 | 182200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20230926 | 182100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20230926 | 182000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20230926 | 181900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20230926 | 181800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20230926 | 181700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20230926 | 181600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20230926 | 181500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20230926 | 181400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20230926 | 181300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20230926 | 181200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20230926 | 181100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20230926 | 181000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20230926 | 180900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20230926 | 180800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20230926 | 180700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20230926 | 180600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20230926 | 180500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 33 | 20230926 | 180400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20230926 | 180300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20230926 | 180200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20230926 | 180100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20230926 | 180000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20230926 | 175900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20230926 | 175800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20230926 | 175700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20230926 | 175600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20230926 | 175500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20230926 | 175400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20230926 | 175300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20230926 | 175200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20230926 | 175100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20230926 | 175000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20230926 | 174900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20230926 | 174800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20230926 | 174700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20230926 | 174600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20230926 | 174500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20230926 | 174400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20230926 | 174300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20230926 | 174200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20230926 | 174100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20230926 | 174000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20230926 | 173900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20230926 | 173800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20230926 | 173700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20230926 | 173600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20230926 | 173500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 63 | 20230926 | 173400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20230926 | 173300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20230926 | 173200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20230926 | 173100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20230926 | 173000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20230926 | 172900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20230926 | 172800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20230926 | 172700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20230926 | 172600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20230926 | 172500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20230926 | 172400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20230926 | 172300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20230926 | 172200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20230926 | 172100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20230926 | 172000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20230926 | 171900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20230926 | 171800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20230926 | 171700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20230926 | 171600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20230926 | 171500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20230926 | 171400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20230926 | 171300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20230926 | 171200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20230926 | 171100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20230926 | 171000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20230926 | 170900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20230926 | 170800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20230926 | 170700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20230926 | 170600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20230926 | 170500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 93 | 20230926 | 170400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20230926 | 170300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20230926 | 170200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20230926 | 170100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20230926 | 170000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20230926 | 165900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20230926 | 165800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20230926 | 165700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20230926 | 165600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20230926 | 165500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20230926 | 165400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20230926 | 165300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20230926 | 165200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20230926 | 165100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20230926 | 165000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20230926 | 164900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20230926 | 164800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20230926 | 164700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20230926 | 164600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20230926 | 164500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20230926 | 164400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20230926 | 164300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20230926 | 164200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20230926 | 164100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20230926 | 164000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20230926 | 163900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20230926 | 163800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20230926 | 163700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20230926 | 163600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20230926 | 163500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 123 | 20230926 | 163400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20230926 | 163300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20230926 | 163200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20230926 | 163100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20230926 | 163000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20230926 | 162900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20230926 | 162800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20230926 | 162700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20230926 | 162600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20230926 | 162500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20230926 | 162400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20230926 | 162300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20230926 | 162200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20230926 | 162100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20230926 | 162000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20230926 | 161900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20230926 | 161800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20230926 | 161700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20230926 | 161600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20230926 | 161500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20230926 | 161400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20230926 | 161300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20230926 | 161200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20230926 | 161100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20230926 | 161000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20230926 | 160900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20230926 | 160800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20230926 | 160700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20230926 | 160600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20230926 | 160500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 153 | 20230926 | 160400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20230926 | 160300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20230926 | 160200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20230926 | 160100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20230926 | 160000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20230926 | 155900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20230926 | 155800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20230926 | 155700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20230926 | 155600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20230926 | 155500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20230926 | 155400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20230926 | 155300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20230926 | 155200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20230926 | 155100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20230926 | 155000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20230926 | 154900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20230926 | 154800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20230926 | 154700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20230926 | 154600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20230926 | 154500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20230926 | 154400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20230926 | 154300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20230926 | 154200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20230926 | 154100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20230926 | 154000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20230926 | 153900 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20230926 | 153800 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20230926 | 153700 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20230926 | 153600 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20230926 | 153500 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 183 | 20230926 | 153400 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20230926 | 153300 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20230926 | 153200 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20230926 | 153100 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20230926 | 153000 | 2305249410 | 5620 | 5620 | 5620 | 5620 | 20072 |
| 188 | 20230926 | 152900 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20230926 | 152800 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20230926 | 152700 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20230926 | 152600 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20230926 | 152500 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20230926 | 152400 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20230926 | 152300 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20230926 | 152200 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20230926 | 152100 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 197 | 20230926 | 152000 | 2192444770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 198 | 20230926 | 151900 | 2192444770 | 5580 | 5570 | 5590 | 5540 | 5364 |
| 199 | 20230926 | 151800 | 2162504930 | 5570 | 5580 | 5590 | 5540 | 4088 |
| 200 | 20230926 | 151700 | 2139697490 | 5530 | 5560 | 5580 | 5530 | 516 |
| 201 | 20230926 | 151600 | 2136838090 | 5580 | 5570 | 5590 | 5560 | 354 |
| 202 | 20230926 | 151500 | 2134866930 | 5580 | 5590 | 5590 | 5540 | 142 |
| 203 | 20230926 | 151400 | 2134073720 | 5590 | 5590 | 5590 | 5590 | 1 |
| 204 | 20230926 | 151300 | 2134068130 | 5590 | 5590 | 5600 | 5530 | 1296 |
| 205 | 20230926 | 151200 | 2126870540 | 5570 | 5580 | 5600 | 5550 | 697 |
| 206 | 20230926 | 151100 | 2122977720 | 5580 | 5540 | 5600 | 5510 | 2853 |
| 207 | 20230926 | 151000 | 2107075480 | 5510 | 5520 | 5540 | 5510 | 759 |
| 208 | 20230926 | 150900 | 2102882550 | 5540 | 5540 | 5540 | 5540 | 1247 |
| 209 | 20230926 | 150800 | 2095974170 | 5550 | 5580 | 5580 | 5550 | 255 |
| 210 | 20230926 | 150700 | 2094555310 | 5580 | 5590 | 5590 | 5560 | 392 |
| 211 | 20230926 | 150600 | 2092368900 | 5590 | 5600 | 5600 | 5560 | 1361 |
| 212 | 20230926 | 150500 | 2084775950 | 5600 | 5590 | 5610 | 5560 | 3496 |
| 213 | 20230926 | 150400 | 2065231260 | 5590 | 5580 | 5600 | 5560 | 1961 |
| 214 | 20230926 | 150300 | 2054288440 | 5580 | 5550 | 5600 | 5550 | 2529 |
| 215 | 20230926 | 150200 | 2040161840 | 5550 | 5510 | 5550 | 5510 | 1370 |
| 216 | 20230926 | 150100 | 2032596660 | 5510 | 5510 | 5510 | 5500 | 26 |
| 217 | 20230926 | 150000 | 2032453410 | 5510 | 5510 | 5510 | 5510 | 21 |
| 218 | 20230926 | 145900 | 2032337700 | 5530 | 5530 | 5530 | 5530 | 40 |
| 219 | 20230926 | 145800 | 2032116500 | 5530 | 5510 | 5530 | 5510 | 592 |
| 220 | 20230926 | 145700 | 2028849160 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20230926 | 145600 | 2028849160 | 5510 | 5500 | 5510 | 5500 | 7 |
| 222 | 20230926 | 145500 | 2028810640 | 5510 | 5500 | 5510 | 5480 | 131 |
| 223 | 20230926 | 145400 | 2028091390 | 5490 | 5510 | 5510 | 5480 | 552 |
| 224 | 20230926 | 145300 | 2025058340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20230926 | 145200 | 2025058340 | 5510 | 5510 | 5510 | 5500 | 80 |
| 226 | 20230926 | 145100 | 2024618280 | 5510 | 5520 | 5520 | 5510 | 504 |
| 227 | 20230926 | 145000 | 2021841210 | 5500 | 5530 | 5530 | 5500 | 416 |
| 228 | 20230926 | 144900 | 2019550140 | 5530 | 5540 | 5540 | 5530 | 1009 |
| 229 | 20230926 | 144800 | 2013963690 | 5560 | 5550 | 5560 | 5550 | 3 |
| 230 | 20230926 | 144700 | 2013947020 | 5560 | 5560 | 5560 | 5550 | 10 |
| 231 | 20230926 | 144600 | 2013891460 | 5570 | 5570 | 5570 | 5560 | 4 |
| 232 | 20230926 | 144500 | 2013869190 | 5530 | 5560 | 5600 | 5530 | 442 |
| 233 | 20230926 | 144400 | 2011422560 | 5600 | 5550 | 5600 | 5550 | 46 |
| 234 | 20230926 | 144300 | 2011167210 | 5600 | 5570 | 5600 | 5530 | 530 |
| 235 | 20230926 | 144200 | 2008211790 | 5570 | 5570 | 5570 | 5560 | 88 |
| 236 | 20230926 | 144100 | 2007721970 | 5590 | 5600 | 5600 | 5590 | 90 |
| 237 | 20230926 | 144000 | 2007218860 | 5580 | 5580 | 5580 | 5580 | 655 |
| 238 | 20230926 | 143900 | 2003563960 | 5600 | 5600 | 5600 | 5600 | 14 |
| 239 | 20230926 | 143800 | 2003485560 | 5600 | 5600 | 5610 | 5590 | 975 |
| 240 | 20230926 | 143700 | 1998029790 | 5600 | 5610 | 5610 | 5600 | 1278 |
| 241 | 20230926 | 143600 | 1990872860 | 5610 | 5610 | 5610 | 5610 | 37 |
| 242 | 20230926 | 143500 | 1990665290 | 5610 | 5590 | 5610 | 5590 | 84 |
| 243 | 20230926 | 143400 | 1990195670 | 5580 | 5580 | 5590 | 5580 | 458 |
| 244 | 20230926 | 143300 | 1987639120 | 5580 | 5600 | 5600 | 5580 | 1303 |
| 245 | 20230926 | 143200 | 1980367700 | 5610 | 5590 | 5610 | 5590 | 29 |
| 246 | 20230926 | 143100 | 1980205250 | 5610 | 5610 | 5610 | 5580 | 1540 |
| 247 | 20230926 | 143000 | 1971603220 | 5610 | 5600 | 5620 | 5590 | 645 |
| 248 | 20230926 | 142900 | 1967993050 | 5620 | 5620 | 5630 | 5600 | 2354 |
| 249 | 20230926 | 142800 | 1954783740 | 5600 | 5620 | 5620 | 5590 | 1940 |
| 250 | 20230926 | 142700 | 1943898730 | 5620 | 5610 | 5660 | 5560 | 2077 |
| 251 | 20230926 | 142600 | 1932244520 | 5620 | 5570 | 5620 | 5530 | 2982 |
| 252 | 20230926 | 142500 | 1915570090 | 5580 | 5520 | 5580 | 5500 | 4220 |
| 253 | 20230926 | 142400 | 1892128670 | 5540 | 5480 | 5540 | 5480 | 5736 |
| 254 | 20230926 | 142300 | 1860543310 | 5480 | 5470 | 5480 | 5470 | 716 |
| 255 | 20230926 | 142200 | 1856625790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 256 | 20230926 | 142100 | 1856625790 | 5470 | 5470 | 5470 | 5470 | 68 |
| 257 | 20230926 | 142000 | 1856253830 | 5470 | 5470 | 5470 | 5470 | 358 |
| 258 | 20230926 | 141900 | 1854295570 | 5460 | 5460 | 5460 | 5460 | 242 |
| 259 | 20230926 | 141800 | 1852974250 | 5460 | 5450 | 5460 | 5450 | 683 |
| 260 | 20230926 | 141700 | 1849250580 | 5450 | 5460 | 5460 | 5450 | 1409 |
| 261 | 20230926 | 141600 | 1841571440 | 5460 | 5460 | 5470 | 5460 | 438 |
| 262 | 20230926 | 141500 | 1839179940 | 5470 | 5480 | 5480 | 5470 | 129 |
| 263 | 20230926 | 141400 | 1838474210 | 5490 | 5490 | 5490 | 5490 | 100 |
| 264 | 20230926 | 141300 | 1837925210 | 5490 | 5490 | 5490 | 5490 | 6 |
| 265 | 20230926 | 141200 | 1837892270 | 5500 | 5470 | 5500 | 5470 | 712 |
| 266 | 20230926 | 141100 | 1833984760 | 5450 | 5460 | 5460 | 5450 | 830 |
| 267 | 20230926 | 141000 | 1829454660 | 5470 | 5470 | 5470 | 5460 | 43 |
| 268 | 20230926 | 140900 | 1829219760 | 5460 | 5470 | 5470 | 5460 | 579 |
| 269 | 20230926 | 140800 | 1826058400 | 5470 | 5470 | 5470 | 5470 | 36 |
| 270 | 20230926 | 140700 | 1825861480 | 5480 | 5480 | 5480 | 5470 | 114 |
| 271 | 20230926 | 140600 | 1825237740 | 5500 | 5500 | 5500 | 5490 | 17 |
| 272 | 20230926 | 140500 | 1825144390 | 5470 | 5470 | 5500 | 5460 | 60 |
| 273 | 20230926 | 140400 | 1824816210 | 5470 | 5490 | 5500 | 5470 | 112 |
| 274 | 20230926 | 140300 | 1824201540 | 5490 | 5480 | 5490 | 5460 | 2021 |
| 275 | 20230926 | 140200 | 1813143670 | 5480 | 5490 | 5490 | 5480 | 351 |
| 276 | 20230926 | 140100 | 1811220180 | 5490 | 5490 | 5500 | 5490 | 262 |
| 277 | 20230926 | 140000 | 1809781790 | 5500 | 5510 | 5510 | 5500 | 62 |
| 278 | 20230926 | 135900 | 1809440760 | 5500 | 5500 | 5500 | 5500 | 44 |
| 279 | 20230926 | 135800 | 1809198760 | 5510 | 5500 | 5510 | 5500 | 1843 |
| 280 | 20230926 | 135700 | 1799050470 | 5500 | 5500 | 5510 | 5500 | 599 |
| 281 | 20230926 | 135600 | 1795753180 | 5510 | 5500 | 5510 | 5500 | 907 |
| 282 | 20230926 | 135500 | 1790756090 | 5500 | 5500 | 5500 | 5490 | 246 |
| 283 | 20230926 | 135400 | 1789404700 | 5500 | 5510 | 5510 | 5500 | 179 |
| 284 | 20230926 | 135300 | 1788418460 | 5510 | 5500 | 5510 | 5480 | 1024 |
| 285 | 20230926 | 135200 | 1782800430 | 5510 | 5510 | 5510 | 5500 | 101 |
| 286 | 20230926 | 135100 | 1782244870 | 5510 | 5480 | 5510 | 5480 | 208 |
| 287 | 20230926 | 135000 | 1781104970 | 5510 | 5510 | 5510 | 5510 | 1 |
| 288 | 20230926 | 134900 | 1781099460 | 5480 | 5510 | 5510 | 5480 | 1844 |
| 289 | 20230926 | 134800 | 1770993340 | 5490 | 5490 | 5490 | 5490 | 591 |
| 290 | 20230926 | 134700 | 1767748750 | 5510 | 5490 | 5510 | 5490 | 544 |
| 291 | 20230926 | 134600 | 1764762170 | 5490 | 5490 | 5490 | 5480 | 52 |
| 292 | 20230926 | 134500 | 1764477190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 293 | 20230926 | 134400 | 1764477190 | 5480 | 5480 | 5490 | 5480 | 227 |
| 294 | 20230926 | 134300 | 1763233220 | 5480 | 5480 | 5480 | 5480 | 199 |
| 295 | 20230926 | 134200 | 1762142700 | 5490 | 5490 | 5490 | 5490 | 50 |
| 296 | 20230926 | 134100 | 1761868200 | 5490 | 5500 | 5500 | 5450 | 12719 |
| 297 | 20230926 | 134000 | 1692305420 | 5500 | 5520 | 5520 | 5500 | 333 |
| 298 | 20230926 | 133900 | 1690471640 | 5520 | 5520 | 5520 | 5520 | 1 |
| 299 | 20230926 | 133800 | 1690466120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 300 | 20230926 | 133700 | 1690466120 | 5520 | 5520 | 5520 | 5520 | 2 |
| 301 | 20230926 | 133600 | 1690455080 | 5500 | 5510 | 5510 | 5500 | 200 |
| 302 | 20230926 | 133500 | 1689353920 | 5520 | 5520 | 5520 | 5520 | 20 |
| 303 | 20230926 | 133400 | 1689243520 | 5520 | 5520 | 5520 | 5520 | 110 |
| 304 | 20230926 | 133300 | 1688636320 | 5520 | 5520 | 5520 | 5520 | 8 |
| 305 | 20230926 | 133200 | 1688592160 | 5520 | 5500 | 5520 | 5490 | 2323 |
| 306 | 20230926 | 133100 | 1675817960 | 5500 | 5500 | 5500 | 5500 | 50 |
| 307 | 20230926 | 133000 | 1675542960 | 5500 | 5500 | 5500 | 5500 | 8 |
| 308 | 20230926 | 132900 | 1675498960 | 5500 | 5520 | 5520 | 5500 | 30 |
| 309 | 20230926 | 132800 | 1675333940 | 5500 | 5500 | 5500 | 5500 | 0 |
| 310 | 20230926 | 132700 | 1675333940 | 5500 | 5520 | 5520 | 5500 | 469 |
| 311 | 20230926 | 132600 | 1672753800 | 5530 | 5540 | 5540 | 5530 | 356 |
| 312 | 20230926 | 132500 | 1670785010 | 5540 | 5520 | 5540 | 5520 | 481 |
| 313 | 20230926 | 132400 | 1668126050 | 5520 | 5520 | 5520 | 5520 | 320 |
| 314 | 20230926 | 132300 | 1666359650 | 5520 | 5520 | 5520 | 5510 | 70 |
| 315 | 20230926 | 132200 | 1665973370 | 5520 | 5520 | 5520 | 5520 | 1 |
| 316 | 20230926 | 132100 | 1665967850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 317 | 20230926 | 132000 | 1665967850 | 5510 | 5510 | 5510 | 5510 | 81 |
| 318 | 20230926 | 131900 | 1665521540 | 5510 | 5510 | 5510 | 5510 | 85 |
| 319 | 20230926 | 131800 | 1665053190 | 5510 | 5510 | 5510 | 5510 | 105 |
| 320 | 20230926 | 131700 | 1664474640 | 5510 | 5510 | 5510 | 5510 | 6 |
| 321 | 20230926 | 131600 | 1664441580 | 5500 | 5500 | 5500 | 5500 | 74 |
| 322 | 20230926 | 131500 | 1664034580 | 5500 | 5500 | 5500 | 5500 | 370 |
| 323 | 20230926 | 131400 | 1661999580 | 5490 | 5500 | 5500 | 5490 | 187 |
| 324 | 20230926 | 131300 | 1660971460 | 5500 | 5500 | 5500 | 5500 | 300 |
| 325 | 20230926 | 131200 | 1659321460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 326 | 20230926 | 131100 | 1659321460 | 5500 | 5490 | 5500 | 5490 | 29 |
| 327 | 20230926 | 131000 | 1659162240 | 5500 | 5500 | 5500 | 5500 | 5 |
| 328 | 20230926 | 130900 | 1659134740 | 5500 | 5500 | 5500 | 5500 | 209 |
| 329 | 20230926 | 130800 | 1657985240 | 5520 | 5500 | 5520 | 5490 | 1136 |
| 330 | 20230926 | 130700 | 1651739450 | 5490 | 5490 | 5490 | 5490 | 2221 |
| 331 | 20230926 | 130600 | 1639546160 | 5490 | 5490 | 5490 | 5490 | 294 |
| 332 | 20230926 | 130500 | 1637932100 | 5490 | 5490 | 5490 | 5490 | 31 |
| 333 | 20230926 | 130400 | 1637761910 | 5490 | 5490 | 5490 | 5490 | 2 |
| 334 | 20230926 | 130300 | 1637750930 | 5480 | 5490 | 5490 | 5480 | 102 |
| 335 | 20230926 | 130200 | 1637191460 | 5480 | 5480 | 5490 | 5480 | 251 |
| 336 | 20230926 | 130100 | 1635815470 | 5470 | 5490 | 5490 | 5470 | 82 |
| 337 | 20230926 | 130000 | 1635366840 | 5470 | 5490 | 5490 | 5470 | 1168 |
| 338 | 20230926 | 125900 | 1628960660 | 5480 | 5480 | 5480 | 5480 | 12 |
| 339 | 20230926 | 125800 | 1628894900 | 5470 | 5480 | 5480 | 5470 | 2658 |
| 340 | 20230926 | 125700 | 1614355610 | 5480 | 5490 | 5490 | 5480 | 4186 |
| 341 | 20230926 | 125600 | 1591413410 | 5500 | 5500 | 5500 | 5500 | 315 |
| 342 | 20230926 | 125500 | 1589680910 | 5500 | 5500 | 5500 | 5500 | 1 |
| 343 | 20230926 | 125400 | 1589675410 | 5490 | 5490 | 5490 | 5490 | 23 |
| 344 | 20230926 | 125300 | 1589549140 | 5500 | 5500 | 5500 | 5500 | 183 |
| 345 | 20230926 | 125200 | 1588542640 | 5510 | 5500 | 5510 | 5500 | 271 |
| 346 | 20230926 | 125100 | 1587052130 | 5500 | 5500 | 5500 | 5500 | 1 |
| 347 | 20230926 | 125000 | 1587046630 | 5480 | 5480 | 5480 | 5480 | 791 |
| 348 | 20230926 | 124900 | 1582711950 | 5480 | 5490 | 5490 | 5480 | 1635 |
| 349 | 20230926 | 124800 | 1573745800 | 5490 | 5480 | 5490 | 5480 | 209 |
| 350 | 20230926 | 124700 | 1572600450 | 5480 | 5460 | 5480 | 5460 | 1090 |
| 351 | 20230926 | 124600 | 1566638290 | 5470 | 5460 | 5470 | 5460 | 159 |
| 352 | 20230926 | 124500 | 1565770140 | 5470 | 5460 | 5490 | 5460 | 375 |
| 353 | 20230926 | 124400 | 1563722560 | 5460 | 5480 | 5490 | 5460 | 2187 |
| 354 | 20230926 | 124300 | 1551764740 | 5490 | 5490 | 5490 | 5490 | 7 |
| 355 | 20230926 | 124200 | 1551726310 | 5460 | 5470 | 5490 | 5460 | 820 |
| 356 | 20230926 | 124100 | 1547248130 | 5460 | 5490 | 5490 | 5460 | 1255 |
| 357 | 20230926 | 124000 | 1540394500 | 5490 | 5500 | 5500 | 5460 | 8541 |
| 358 | 20230926 | 123900 | 1493642620 | 5500 | 5490 | 5500 | 5490 | 202 |
| 359 | 20230926 | 123800 | 1492533600 | 5500 | 5500 | 5500 | 5500 | 4 |
| 360 | 20230926 | 123700 | 1492511600 | 5500 | 5500 | 5500 | 5500 | 5 |
| 361 | 20230926 | 123600 | 1492484100 | 5500 | 5490 | 5500 | 5490 | 54 |
| 362 | 20230926 | 123500 | 1492187630 | 5490 | 5500 | 5500 | 5490 | 15 |
| 363 | 20230926 | 123400 | 1492105230 | 5510 | 5500 | 5510 | 5480 | 220 |
| 364 | 20230926 | 123300 | 1490897840 | 5510 | 5500 | 5510 | 5500 | 14 |
| 365 | 20230926 | 123200 | 1490820830 | 5510 | 5510 | 5510 | 5510 | 185 |
| 366 | 20230926 | 123100 | 1489801480 | 5510 | 5510 | 5510 | 5510 | 7 |
| 367 | 20230926 | 123000 | 1489762910 | 5480 | 5520 | 5520 | 5480 | 3524 |
| 368 | 20230926 | 122900 | 1470386610 | 5510 | 5510 | 5520 | 5510 | 156 |
| 369 | 20230926 | 122800 | 1469526490 | 5520 | 5520 | 5520 | 5510 | 207 |
| 370 | 20230926 | 122700 | 1468384350 | 5520 | 5520 | 5520 | 5520 | 94 |
| 371 | 20230926 | 122600 | 1467865470 | 5510 | 5510 | 5510 | 5510 | 202 |
| 372 | 20230926 | 122500 | 1466752450 | 5520 | 5520 | 5520 | 5520 | 236 |
| 373 | 20230926 | 122400 | 1465449730 | 5530 | 5530 | 5530 | 5530 | 1 |
| 374 | 20230926 | 122300 | 1465444200 | 5510 | 5520 | 5530 | 5510 | 682 |
| 375 | 20230926 | 122200 | 1461680230 | 5530 | 5520 | 5530 | 5520 | 200 |
| 376 | 20230926 | 122100 | 1460575230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 377 | 20230926 | 122000 | 1460575230 | 5530 | 5530 | 5530 | 5510 | 266 |
| 378 | 20230926 | 121900 | 1459108780 | 5530 | 5530 | 5530 | 5520 | 350 |
| 379 | 20230926 | 121800 | 1457174280 | 5530 | 5530 | 5530 | 5520 | 39 |
| 380 | 20230926 | 121700 | 1456958620 | 5530 | 5530 | 5530 | 5530 | 7 |
| 381 | 20230926 | 121600 | 1456919910 | 5520 | 5530 | 5530 | 5520 | 165 |
| 382 | 20230926 | 121500 | 1456009050 | 5520 | 5520 | 5520 | 5520 | 148 |
| 383 | 20230926 | 121400 | 1455192090 | 5520 | 5520 | 5520 | 5520 | 30 |
| 384 | 20230926 | 121300 | 1455026490 | 5520 | 5520 | 5520 | 5520 | 3 |
| 385 | 20230926 | 121200 | 1455009930 | 5530 | 5520 | 5530 | 5510 | 160 |
| 386 | 20230926 | 121100 | 1454127650 | 5520 | 5530 | 5530 | 5520 | 56 |
| 387 | 20230926 | 121000 | 1453818350 | 5530 | 5520 | 5530 | 5520 | 120 |
| 388 | 20230926 | 120900 | 1453154950 | 5510 | 5510 | 5510 | 5510 | 0 |
| 389 | 20230926 | 120800 | 1453154950 | 5510 | 5520 | 5520 | 5510 | 35 |
| 390 | 20230926 | 120700 | 1452961800 | 5510 | 5520 | 5520 | 5510 | 583 |
| 391 | 20230926 | 120600 | 1449747420 | 5520 | 5520 | 5520 | 5520 | 500 |
| 392 | 20230926 | 120500 | 1446987420 | 5520 | 5530 | 5530 | 5520 | 1110 |
| 393 | 20230926 | 120400 | 1440858170 | 5530 | 5520 | 5530 | 5520 | 6 |
| 394 | 20230926 | 120300 | 1440825040 | 5520 | 5510 | 5520 | 5500 | 74 |
| 395 | 20230926 | 120200 | 1440416770 | 5510 | 5530 | 5530 | 5510 | 621 |
| 396 | 20230926 | 120100 | 1436993540 | 5520 | 5530 | 5530 | 5520 | 17 |
| 397 | 20230926 | 120000 | 1436899620 | 5530 | 5530 | 5530 | 5530 | 272 |
| 398 | 20230926 | 115900 | 1435395460 | 5530 | 5520 | 5530 | 5520 | 539 |
| 399 | 20230926 | 115800 | 1432418950 | 5530 | 5530 | 5530 | 5530 | 58 |
| 400 | 20230926 | 115700 | 1432098210 | 5530 | 5530 | 5540 | 5530 | 769 |
| 401 | 20230926 | 115600 | 1427845610 | 5530 | 5520 | 5530 | 5520 | 18 |
| 402 | 20230926 | 115500 | 1427746240 | 5530 | 5530 | 5530 | 5520 | 115 |
| 403 | 20230926 | 115400 | 1427110520 | 5530 | 5530 | 5530 | 5530 | 130 |
| 404 | 20230926 | 115300 | 1426391620 | 5530 | 5540 | 5540 | 5520 | 16 |
| 405 | 20230926 | 115200 | 1426303130 | 5530 | 5520 | 5530 | 5520 | 473 |
| 406 | 20230926 | 115100 | 1423687780 | 5520 | 5520 | 5540 | 5520 | 545 |
| 407 | 20230926 | 115000 | 1420676970 | 5510 | 5510 | 5510 | 5510 | 157 |
| 408 | 20230926 | 114900 | 1419811900 | 5510 | 5510 | 5510 | 5510 | 56 |
| 409 | 20230926 | 114800 | 1419503340 | 5510 | 5500 | 5510 | 5490 | 43 |
| 410 | 20230926 | 114700 | 1419267060 | 5500 | 5500 | 5500 | 5500 | 82 |
| 411 | 20230926 | 114600 | 1418816060 | 5500 | 5490 | 5500 | 5480 | 702 |
| 412 | 20230926 | 114500 | 1414961030 | 5490 | 5490 | 5500 | 5480 | 197 |
| 413 | 20230926 | 114400 | 1413879380 | 5490 | 5480 | 5490 | 5480 | 258 |
| 414 | 20230926 | 114300 | 1412465510 | 5470 | 5480 | 5480 | 5470 | 511 |
| 415 | 20230926 | 114200 | 1409669740 | 5470 | 5490 | 5490 | 5470 | 1077 |
| 416 | 20230926 | 114100 | 1403764100 | 5480 | 5480 | 5490 | 5480 | 135 |
| 417 | 20230926 | 114000 | 1403024280 | 5490 | 5480 | 5490 | 5480 | 1977 |
| 418 | 20230926 | 113900 | 1392190310 | 5490 | 5490 | 5490 | 5490 | 646 |
| 419 | 20230926 | 113800 | 1388643770 | 5490 | 5490 | 5500 | 5490 | 103 |
| 420 | 20230926 | 113700 | 1388078270 | 5490 | 5500 | 5500 | 5490 | 294 |
| 421 | 20230926 | 113600 | 1386463550 | 5500 | 5480 | 5500 | 5480 | 1788 |
| 422 | 20230926 | 113500 | 1376664950 | 5490 | 5480 | 5490 | 5480 | 101 |
| 423 | 20230926 | 113400 | 1376111460 | 5480 | 5510 | 5510 | 5480 | 7416 |
| 424 | 20230926 | 113300 | 1335433310 | 5490 | 5510 | 5510 | 5490 | 1901 |
| 425 | 20230926 | 113200 | 1324991080 | 5500 | 5510 | 5510 | 5500 | 333 |
| 426 | 20230926 | 113100 | 1323159530 | 5510 | 5510 | 5510 | 5510 | 144 |
| 427 | 20230926 | 113000 | 1322366090 | 5500 | 5500 | 5500 | 5500 | 673 |
| 428 | 20230926 | 112900 | 1318664590 | 5500 | 5490 | 5500 | 5490 | 651 |
| 429 | 20230926 | 112800 | 1315090580 | 5500 | 5510 | 5510 | 5490 | 1422 |
| 430 | 20230926 | 112700 | 1307273720 | 5510 | 5500 | 5510 | 5500 | 576 |
| 431 | 20230926 | 112600 | 1304105690 | 5500 | 5510 | 5510 | 5500 | 3395 |
| 432 | 20230926 | 112500 | 1285424850 | 5510 | 5510 | 5520 | 5510 | 30 |
| 433 | 20230926 | 112400 | 1285259540 | 5520 | 5520 | 5520 | 5520 | 633 |
| 434 | 20230926 | 112300 | 1281765380 | 5520 | 5530 | 5530 | 5520 | 953 |
| 435 | 20230926 | 112200 | 1276500890 | 5540 | 5540 | 5540 | 5540 | 1 |
| 436 | 20230926 | 112100 | 1276495350 | 5530 | 5530 | 5540 | 5530 | 39 |
| 437 | 20230926 | 112000 | 1276279630 | 5540 | 5540 | 5540 | 5540 | 11 |
| 438 | 20230926 | 111900 | 1276218690 | 5540 | 5540 | 5540 | 5530 | 235 |
| 439 | 20230926 | 111800 | 1274917020 | 5540 | 5530 | 5540 | 5520 | 188 |
| 440 | 20230926 | 111700 | 1273877370 | 5530 | 5530 | 5530 | 5530 | 14 |
| 441 | 20230926 | 111600 | 1273799950 | 5540 | 5540 | 5540 | 5540 | 22 |
| 442 | 20230926 | 111500 | 1273678070 | 5510 | 5560 | 5560 | 5510 | 1220 |
| 443 | 20230926 | 111400 | 1266947190 | 5520 | 5570 | 5570 | 5520 | 52 |
| 444 | 20230926 | 111300 | 1266658870 | 5540 | 5510 | 5540 | 5510 | 804 |
| 445 | 20230926 | 111200 | 1262213370 | 5520 | 5520 | 5520 | 5510 | 1991 |
| 446 | 20230926 | 111100 | 1251230160 | 5520 | 5530 | 5530 | 5520 | 1081 |
| 447 | 20230926 | 111000 | 1245262230 | 5530 | 5550 | 5550 | 5530 | 2624 |
| 448 | 20230926 | 110900 | 1230741950 | 5550 | 5560 | 5560 | 5550 | 337 |
| 449 | 20230926 | 110800 | 1228871180 | 5550 | 5550 | 5560 | 5550 | 733 |
| 450 | 20230926 | 110700 | 1224802960 | 5560 | 5550 | 5560 | 5550 | 160 |
| 451 | 20230926 | 110600 | 1223914950 | 5570 | 5560 | 5570 | 5560 | 85 |
| 452 | 20230926 | 110500 | 1223442320 | 5560 | 5550 | 5560 | 5550 | 187 |
| 453 | 20230926 | 110400 | 1222404440 | 5550 | 5550 | 5550 | 5540 | 1120 |
| 454 | 20230926 | 110300 | 1216199170 | 5560 | 5560 | 5560 | 5560 | 1 |
| 455 | 20230926 | 110200 | 1216193610 | 5570 | 5540 | 5570 | 5540 | 665 |
| 456 | 20230926 | 110100 | 1212502740 | 5540 | 5530 | 5540 | 5530 | 24 |
| 457 | 20230926 | 110000 | 1212370010 | 5540 | 5540 | 5550 | 5540 | 1567 |
| 458 | 20230926 | 105900 | 1203674710 | 5540 | 5550 | 5550 | 5540 | 424 |
| 459 | 20230926 | 105800 | 1201325710 | 5530 | 5540 | 5550 | 5530 | 967 |
| 460 | 20230926 | 105700 | 1195969890 | 5550 | 5550 | 5560 | 5530 | 2012 |
| 461 | 20230926 | 105600 | 1184817790 | 5560 | 5560 | 5570 | 5560 | 27 |
| 462 | 20230926 | 105500 | 1184667660 | 5570 | 5570 | 5570 | 5570 | 14 |
| 463 | 20230926 | 105400 | 1184589680 | 5570 | 5560 | 5570 | 5550 | 375 |
| 464 | 20230926 | 105300 | 1182507670 | 5570 | 5560 | 5570 | 5560 | 157 |
| 465 | 20230926 | 105200 | 1181633400 | 5560 | 5550 | 5560 | 5550 | 178 |
| 466 | 20230926 | 105100 | 1180645490 | 5570 | 5570 | 5570 | 5570 | 25 |
| 467 | 20230926 | 105000 | 1180506240 | 5580 | 5570 | 5580 | 5550 | 927 |
| 468 | 20230926 | 104900 | 1175357830 | 5570 | 5560 | 5570 | 5550 | 1908 |
| 469 | 20230926 | 104800 | 1164765030 | 5560 | 5560 | 5560 | 5560 | 34 |
| 470 | 20230926 | 104700 | 1164575990 | 5580 | 5580 | 5580 | 5570 | 25 |
| 471 | 20230926 | 104600 | 1164436640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 472 | 20230926 | 104500 | 1164436640 | 5600 | 5610 | 5610 | 5550 | 454 |
| 473 | 20230926 | 104400 | 1161911910 | 5610 | 5590 | 5610 | 5560 | 1830 |
| 474 | 20230926 | 104300 | 1151651260 | 5600 | 5600 | 5610 | 5550 | 2779 |
| 475 | 20230926 | 104200 | 1136224590 | 5610 | 5590 | 5610 | 5580 | 125 |
| 476 | 20230926 | 104100 | 1135525470 | 5610 | 5610 | 5610 | 5600 | 214 |
| 477 | 20230926 | 104000 | 1134326970 | 5610 | 5610 | 5620 | 5610 | 133 |
| 478 | 20230926 | 103900 | 1133580760 | 5610 | 5570 | 5620 | 5560 | 198 |
| 479 | 20230926 | 103800 | 1132474740 | 5590 | 5560 | 5590 | 5560 | 140 |
| 480 | 20230926 | 103700 | 1131694970 | 5560 | 5570 | 5570 | 5560 | 500 |
| 481 | 20230926 | 103600 | 1128914850 | 5560 | 5600 | 5600 | 5560 | 2443 |
| 482 | 20230926 | 103500 | 1115298030 | 5620 | 5590 | 5620 | 5590 | 37 |
| 483 | 20230926 | 103400 | 1115091170 | 5620 | 5620 | 5630 | 5580 | 586 |
| 484 | 20230926 | 103300 | 1111810110 | 5630 | 5630 | 5630 | 5630 | 0 |
| 485 | 20230926 | 103200 | 1111810110 | 5630 | 5610 | 5630 | 5610 | 175 |
| 486 | 20230926 | 103100 | 1110827850 | 5610 | 5620 | 5620 | 5610 | 13 |
| 487 | 20230926 | 103000 | 1110754900 | 5610 | 5610 | 5610 | 5610 | 304 |
| 488 | 20230926 | 102900 | 1109049460 | 5620 | 5610 | 5620 | 5610 | 121 |
| 489 | 20230926 | 102800 | 1108370630 | 5600 | 5610 | 5620 | 5600 | 839 |
| 490 | 20230926 | 102700 | 1103663890 | 5610 | 5640 | 5640 | 5610 | 272 |
| 491 | 20230926 | 102600 | 1102133870 | 5640 | 5640 | 5650 | 5640 | 2109 |
| 492 | 20230926 | 102500 | 1090239100 | 5640 | 5640 | 5650 | 5610 | 432 |
| 493 | 20230926 | 102400 | 1087814010 | 5650 | 5620 | 5650 | 5620 | 760 |
| 494 | 20230926 | 102300 | 1083529210 | 5620 | 5610 | 5620 | 5590 | 105 |
| 495 | 20230926 | 102200 | 1082940860 | 5610 | 5610 | 5610 | 5560 | 1276 |
| 496 | 20230926 | 102100 | 1075821140 | 5610 | 5600 | 5610 | 5600 | 102 |
| 497 | 20230926 | 102000 | 1075249820 | 5600 | 5590 | 5600 | 5590 | 1101 |
| 498 | 20230926 | 101900 | 1069094790 | 5600 | 5610 | 5610 | 5590 | 516 |
| 499 | 20230926 | 101800 | 1066210200 | 5610 | 5590 | 5620 | 5580 | 252 |
| 500 | 20230926 | 101700 | 1064801300 | 5600 | 5630 | 5630 | 5600 | 30 |
| 501 | 20230926 | 101600 | 1064633270 | 5640 | 5600 | 5640 | 5580 | 312 |
| 502 | 20230926 | 101500 | 1062885990 | 5640 | 5610 | 5640 | 5600 | 418 |
| 503 | 20230926 | 101400 | 1060539790 | 5630 | 5610 | 5630 | 5610 | 439 |
| 504 | 20230926 | 101300 | 1058076700 | 5610 | 5610 | 5650 | 5610 | 1079 |
| 505 | 20230926 | 101200 | 1052008540 | 5610 | 5610 | 5610 | 5570 | 1027 |
| 506 | 20230926 | 101100 | 1046249560 | 5610 | 5600 | 5620 | 5550 | 2198 |
| 507 | 20230926 | 101000 | 1033965580 | 5650 | 5560 | 5670 | 5560 | 6280 |
| 508 | 20230926 | 100900 | 998649620 | 5560 | 5550 | 5570 | 5530 | 945 |
| 509 | 20230926 | 100800 | 993399390 | 5560 | 5560 | 5590 | 5560 | 870 |
| 510 | 20230926 | 100700 | 988557690 | 5550 | 5540 | 5560 | 5530 | 924 |
| 511 | 20230926 | 100600 | 983437460 | 5530 | 5530 | 5530 | 5520 | 682 |
| 512 | 20230926 | 100500 | 979670690 | 5520 | 5530 | 5530 | 5520 | 209 |
| 513 | 20230926 | 100400 | 978515150 | 5530 | 5530 | 5530 | 5530 | 392 |
| 514 | 20230926 | 100300 | 976347390 | 5540 | 5540 | 5540 | 5510 | 63 |
| 515 | 20230926 | 100200 | 975999270 | 5540 | 5510 | 5540 | 5510 | 2183 |
| 516 | 20230926 | 100100 | 963952080 | 5510 | 5520 | 5520 | 5510 | 164 |
| 517 | 20230926 | 100000 | 963047820 | 5520 | 5510 | 5520 | 5500 | 999 |
| 518 | 20230926 | 095900 | 957550250 | 5500 | 5500 | 5520 | 5500 | 886 |
| 519 | 20230926 | 095800 | 952677150 | 5480 | 5520 | 5530 | 5480 | 8893 |
| 520 | 20230926 | 095700 | 903831820 | 5520 | 5520 | 5530 | 5520 | 1397 |
| 521 | 20230926 | 095600 | 896116540 | 5530 | 5540 | 5540 | 5520 | 696 |
| 522 | 20230926 | 095500 | 892267670 | 5540 | 5480 | 5540 | 5480 | 3436 |
| 523 | 20230926 | 095400 | 873343910 | 5480 | 5510 | 5510 | 5480 | 8736 |
| 524 | 20230926 | 095300 | 825320440 | 5510 | 5540 | 5540 | 5510 | 7031 |
| 525 | 20230926 | 095200 | 786533470 | 5540 | 5530 | 5540 | 5530 | 2915 |
| 526 | 20230926 | 095100 | 770407010 | 5530 | 5550 | 5560 | 5530 | 6316 |
| 527 | 20230926 | 095000 | 735413690 | 5560 | 5570 | 5590 | 5560 | 4178 |
| 528 | 20230926 | 094900 | 712163900 | 5580 | 5600 | 5600 | 5580 | 7122 |
| 529 | 20230926 | 094800 | 672395720 | 5590 | 5600 | 5610 | 5590 | 2985 |
| 530 | 20230926 | 094700 | 655692420 | 5600 | 5600 | 5610 | 5600 | 2340 |
| 531 | 20230926 | 094600 | 642588300 | 5610 | 5610 | 5620 | 5610 | 326 |
| 532 | 20230926 | 094500 | 640758410 | 5610 | 5620 | 5620 | 5610 | 699 |
| 533 | 20230926 | 094400 | 636836360 | 5620 | 5620 | 5620 | 5600 | 5759 |
| 534 | 20230926 | 094300 | 604550100 | 5620 | 5610 | 5620 | 5610 | 492 |
| 535 | 20230926 | 094200 | 601787190 | 5610 | 5630 | 5630 | 5610 | 1490 |
| 536 | 20230926 | 094100 | 593417150 | 5630 | 5630 | 5630 | 5620 | 232 |
| 537 | 20230926 | 094000 | 592112430 | 5630 | 5630 | 5650 | 5610 | 713 |
| 538 | 20230926 | 093900 | 588103490 | 5630 | 5610 | 5640 | 5610 | 2056 |
| 539 | 20230926 | 093800 | 576554030 | 5620 | 5630 | 5640 | 5610 | 5612 |
| 540 | 20230926 | 093700 | 545026690 | 5650 | 5640 | 5650 | 5630 | 2523 |
| 541 | 20230926 | 093600 | 530806750 | 5640 | 5670 | 5670 | 5640 | 1515 |
| 542 | 20230926 | 093500 | 522254480 | 5670 | 5670 | 5680 | 5670 | 78 |
| 543 | 20230926 | 093400 | 521812170 | 5670 | 5650 | 5670 | 5640 | 1129 |
| 544 | 20230926 | 093300 | 515433420 | 5680 | 5660 | 5680 | 5660 | 508 |
| 545 | 20230926 | 093200 | 512555100 | 5680 | 5670 | 5680 | 5670 | 380 |
| 546 | 20230926 | 093100 | 510398440 | 5680 | 5660 | 5690 | 5660 | 1817 |
| 547 | 20230926 | 093000 | 500089230 | 5650 | 5670 | 5670 | 5650 | 108 |
| 548 | 20230926 | 092900 | 499476980 | 5670 | 5660 | 5670 | 5640 | 825 |
| 549 | 20230926 | 092800 | 494812260 | 5670 | 5630 | 5670 | 5630 | 15 |
| 550 | 20230926 | 092700 | 494727250 | 5670 | 5640 | 5670 | 5620 | 803 |
| 551 | 20230926 | 092600 | 490206200 | 5640 | 5630 | 5670 | 5610 | 685 |
| 552 | 20230926 | 092500 | 486350590 | 5640 | 5640 | 5640 | 5610 | 4362 |
| 553 | 20230926 | 092400 | 461818990 | 5630 | 5660 | 5660 | 5620 | 7694 |
| 554 | 20230926 | 092300 | 418514820 | 5650 | 5640 | 5670 | 5620 | 3513 |
| 555 | 20230926 | 092200 | 398728390 | 5640 | 5660 | 5680 | 5640 | 5174 |
| 556 | 20230926 | 092100 | 369457120 | 5660 | 5680 | 5690 | 5650 | 4727 |
| 557 | 20230926 | 092000 | 342707260 | 5700 | 5690 | 5700 | 5650 | 6670 |
| 558 | 20230926 | 091900 | 304908150 | 5690 | 5710 | 5710 | 5680 | 4722 |
| 559 | 20230926 | 091800 | 278073070 | 5690 | 5740 | 5740 | 5690 | 3959 |
| 560 | 20230926 | 091700 | 255512000 | 5730 | 5730 | 5750 | 5710 | 790 |
| 561 | 20230926 | 091600 | 250986040 | 5710 | 5720 | 5720 | 5700 | 2745 |
| 562 | 20230926 | 091500 | 235326040 | 5710 | 5750 | 5750 | 5710 | 4829 |
| 563 | 20230926 | 091400 | 207705650 | 5770 | 5740 | 5770 | 5740 | 743 |
| 564 | 20230926 | 091300 | 203439150 | 5740 | 5740 | 5760 | 5740 | 465 |
| 565 | 20230926 | 091200 | 200769970 | 5740 | 5760 | 5760 | 5740 | 126 |
| 566 | 20230926 | 091100 | 200044990 | 5770 | 5780 | 5780 | 5770 | 2216 |
| 567 | 20230926 | 091000 | 187246160 | 5780 | 5740 | 5780 | 5740 | 1216 |
| 568 | 20230926 | 090900 | 180237170 | 5720 | 5730 | 5740 | 5720 | 3974 |
| 569 | 20230926 | 090800 | 157496090 | 5730 | 5720 | 5730 | 5720 | 450 |
| 570 | 20230926 | 090700 | 154920020 | 5710 | 5740 | 5770 | 5710 | 2469 |
| 571 | 20230926 | 090600 | 140804150 | 5740 | 5780 | 5780 | 5740 | 212 |
| 572 | 20230926 | 090500 | 139585580 | 5770 | 5710 | 5770 | 5710 | 1118 |
| 573 | 20230926 | 090400 | 133142900 | 5710 | 5710 | 5720 | 5690 | 1919 |
| 574 | 20230926 | 090300 | 122199310 | 5680 | 5700 | 5780 | 5680 | 6080 |
| 575 | 20230926 | 090200 | 87459050 | 5690 | 5730 | 5730 | 5680 | 4787 |
| 576 | 20230926 | 090100 | 60175900 | 5720 | 5790 | 5820 | 5710 | 3193 |
| 577 | 20230926 | 090000 | 41837180 | 5790 | 5710 | 5810 | 5700 | 7302 |