29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 3 | 20230925 | 185700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20230925 | 185600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20230925 | 185500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20230925 | 185400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20230925 | 185300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20230925 | 185200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20230925 | 185100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20230925 | 185000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20230925 | 184900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20230925 | 184800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20230925 | 184700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20230925 | 184600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20230925 | 184500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20230925 | 184400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20230925 | 184300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20230925 | 184200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20230925 | 184100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20230925 | 184000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20230925 | 183900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20230925 | 183800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20230925 | 183700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20230925 | 183600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20230925 | 183500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20230925 | 183400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20230925 | 183300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20230925 | 183200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20230925 | 183100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20230925 | 183000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20230925 | 182900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20230925 | 182800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 33 | 20230925 | 182700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20230925 | 182600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20230925 | 182500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20230925 | 182400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20230925 | 182300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20230925 | 182200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20230925 | 182100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20230925 | 182000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20230925 | 181900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20230925 | 181800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20230925 | 181700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20230925 | 181600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20230925 | 181500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20230925 | 181400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20230925 | 181300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20230925 | 181200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20230925 | 181100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20230925 | 181000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20230925 | 180900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20230925 | 180800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20230925 | 180700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20230925 | 180600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20230925 | 180500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20230925 | 180400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20230925 | 180300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20230925 | 180200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20230925 | 180100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20230925 | 180000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20230925 | 175900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20230925 | 175800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 63 | 20230925 | 175700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20230925 | 175600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20230925 | 175500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20230925 | 175400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20230925 | 175300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20230925 | 175200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20230925 | 175100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20230925 | 175000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20230925 | 174900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20230925 | 174800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20230925 | 174700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20230925 | 174600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20230925 | 174500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20230925 | 174400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20230925 | 174300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20230925 | 174200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20230925 | 174100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20230925 | 174000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20230925 | 173900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20230925 | 173800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20230925 | 173700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20230925 | 173600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20230925 | 173500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20230925 | 173400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20230925 | 173300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20230925 | 173200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20230925 | 173100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20230925 | 173000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20230925 | 172900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20230925 | 172800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 93 | 20230925 | 172700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20230925 | 172600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20230925 | 172500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20230925 | 172400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20230925 | 172300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20230925 | 172200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20230925 | 172100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20230925 | 172000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20230925 | 171900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20230925 | 171800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20230925 | 171700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20230925 | 171600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20230925 | 171500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20230925 | 171400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20230925 | 171300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20230925 | 171200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20230925 | 171100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20230925 | 171000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20230925 | 170900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20230925 | 170800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20230925 | 170700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20230925 | 170600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20230925 | 170500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20230925 | 170400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20230925 | 170300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20230925 | 170200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20230925 | 170100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20230925 | 170000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20230925 | 165900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20230925 | 165800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 123 | 20230925 | 165700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20230925 | 165600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20230925 | 165500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20230925 | 165400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20230925 | 165300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20230925 | 165200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20230925 | 165100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20230925 | 165000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20230925 | 164900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20230925 | 164800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20230925 | 164700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20230925 | 164600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20230925 | 164500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20230925 | 164400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20230925 | 164300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20230925 | 164200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20230925 | 164100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20230925 | 164000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20230925 | 163900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20230925 | 163800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20230925 | 163700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20230925 | 163600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20230925 | 163500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20230925 | 163400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20230925 | 163300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20230925 | 163200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20230925 | 163100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20230925 | 163000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20230925 | 162900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20230925 | 162800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 153 | 20230925 | 162700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20230925 | 162600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20230925 | 162500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20230925 | 162400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20230925 | 162300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20230925 | 162200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20230925 | 162100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20230925 | 162000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20230925 | 161900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20230925 | 161800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20230925 | 161700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20230925 | 161600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20230925 | 161500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20230925 | 161400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20230925 | 161300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20230925 | 161200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20230925 | 161100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20230925 | 161000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20230925 | 160900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20230925 | 160800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20230925 | 160700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20230925 | 160600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20230925 | 160500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20230925 | 160400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20230925 | 160300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20230925 | 160200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20230925 | 160100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20230925 | 160000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20230925 | 155900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20230925 | 155800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 183 | 20230925 | 155700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20230925 | 155600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20230925 | 155500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20230925 | 155400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20230925 | 155300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20230925 | 155200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20230925 | 155100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20230925 | 155000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20230925 | 154900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20230925 | 154800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20230925 | 154700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20230925 | 154600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20230925 | 154500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20230925 | 154400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20230925 | 154300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20230925 | 154200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20230925 | 154100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20230925 | 154000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20230925 | 153900 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20230925 | 153800 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20230925 | 153700 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20230925 | 153600 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20230925 | 153500 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20230925 | 153400 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20230925 | 153300 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20230925 | 153200 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20230925 | 153100 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20230925 | 153000 | 1806458510 | 5400 | 5400 | 5400 | 5400 | 12919 |
| 211 | 20230925 | 152900 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20230925 | 152800 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 213 | 20230925 | 152700 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20230925 | 152600 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20230925 | 152500 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20230925 | 152400 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20230925 | 152300 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20230925 | 152200 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20230925 | 152100 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20230925 | 152000 | 1736695910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20230925 | 151900 | 1736695910 | 5520 | 5520 | 5520 | 5500 | 385 |
| 222 | 20230925 | 151800 | 1734575290 | 5500 | 5550 | 5550 | 5500 | 142 |
| 223 | 20230925 | 151700 | 1733787690 | 5550 | 5550 | 5550 | 5520 | 16 |
| 224 | 20230925 | 151600 | 1733699040 | 5550 | 5520 | 5550 | 5490 | 28 |
| 225 | 20230925 | 151500 | 1733544970 | 5550 | 5490 | 5580 | 5490 | 9 |
| 226 | 20230925 | 151400 | 1733495020 | 5590 | 5460 | 5600 | 5440 | 2525 |
| 227 | 20230925 | 151300 | 1719702200 | 5460 | 5470 | 5470 | 5450 | 1677 |
| 228 | 20230925 | 151200 | 1710530990 | 5470 | 5490 | 5490 | 5450 | 4237 |
| 229 | 20230925 | 151100 | 1687360930 | 5490 | 5540 | 5540 | 5490 | 4678 |
| 230 | 20230925 | 151000 | 1661630150 | 5540 | 5540 | 5540 | 5520 | 269 |
| 231 | 20230925 | 150900 | 1660141510 | 5550 | 5540 | 5560 | 5540 | 278 |
| 232 | 20230925 | 150800 | 1658596660 | 5560 | 5570 | 5570 | 5550 | 1676 |
| 233 | 20230925 | 150700 | 1649269870 | 5570 | 5550 | 5570 | 5550 | 336 |
| 234 | 20230925 | 150600 | 1647402960 | 5550 | 5540 | 5550 | 5540 | 242 |
| 235 | 20230925 | 150500 | 1646060290 | 5550 | 5560 | 5560 | 5550 | 76 |
| 236 | 20230925 | 150400 | 1645638460 | 5550 | 5560 | 5570 | 5550 | 101 |
| 237 | 20230925 | 150300 | 1645076140 | 5580 | 5570 | 5580 | 5570 | 16 |
| 238 | 20230925 | 150200 | 1644987010 | 5570 | 5570 | 5580 | 5570 | 397 |
| 239 | 20230925 | 150100 | 1642772710 | 5570 | 5540 | 5570 | 5540 | 270 |
| 240 | 20230925 | 150000 | 1641274190 | 5540 | 5510 | 5540 | 5500 | 1747 |
| 241 | 20230925 | 145900 | 1631645500 | 5510 | 5520 | 5520 | 5510 | 2116 |
| 242 | 20230925 | 145800 | 1619983020 | 5530 | 5530 | 5530 | 5530 | 106 |
| 243 | 20230925 | 145700 | 1619396840 | 5540 | 5530 | 5540 | 5520 | 1028 |
| 244 | 20230925 | 145600 | 1613718290 | 5540 | 5540 | 5560 | 5540 | 281 |
| 245 | 20230925 | 145500 | 1612161530 | 5560 | 5560 | 5560 | 5560 | 32 |
| 246 | 20230925 | 145400 | 1611983610 | 5560 | 5540 | 5560 | 5540 | 144 |
| 247 | 20230925 | 145300 | 1611185810 | 5540 | 5540 | 5540 | 5540 | 22 |
| 248 | 20230925 | 145200 | 1611063930 | 5540 | 5540 | 5540 | 5540 | 22 |
| 249 | 20230925 | 145100 | 1610942050 | 5560 | 5560 | 5560 | 5560 | 0 |
| 250 | 20230925 | 145000 | 1610942050 | 5560 | 5580 | 5580 | 5540 | 12 |
| 251 | 20230925 | 144900 | 1610875510 | 5530 | 5560 | 5560 | 5530 | 1781 |
| 252 | 20230925 | 144800 | 1600991050 | 5570 | 5570 | 5580 | 5570 | 19 |
| 253 | 20230925 | 144700 | 1600885210 | 5580 | 5580 | 5580 | 5570 | 674 |
| 254 | 20230925 | 144600 | 1597130890 | 5580 | 5580 | 5580 | 5580 | 3 |
| 255 | 20230925 | 144500 | 1597114150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 256 | 20230925 | 144400 | 1597114150 | 5580 | 5570 | 5580 | 5570 | 95 |
| 257 | 20230925 | 144300 | 1596584990 | 5580 | 5590 | 5590 | 5580 | 76 |
| 258 | 20230925 | 144200 | 1596160480 | 5600 | 5600 | 5600 | 5600 | 6 |
| 259 | 20230925 | 144100 | 1596126880 | 5610 | 5590 | 5610 | 5590 | 19 |
| 260 | 20230925 | 144000 | 1596020580 | 5590 | 5600 | 5600 | 5590 | 35 |
| 261 | 20230925 | 143900 | 1595824680 | 5600 | 5580 | 5600 | 5580 | 277 |
| 262 | 20230925 | 143800 | 1594276800 | 5570 | 5570 | 5580 | 5570 | 1033 |
| 263 | 20230925 | 143700 | 1588522970 | 5580 | 5580 | 5580 | 5580 | 33 |
| 264 | 20230925 | 143600 | 1588338830 | 5570 | 5570 | 5570 | 5570 | 0 |
| 265 | 20230925 | 143500 | 1588338830 | 5570 | 5570 | 5570 | 5570 | 60 |
| 266 | 20230925 | 143400 | 1588004630 | 5580 | 5580 | 5580 | 5580 | 30 |
| 267 | 20230925 | 143300 | 1587837230 | 5580 | 5580 | 5580 | 5570 | 211 |
| 268 | 20230925 | 143200 | 1586660150 | 5570 | 5580 | 5580 | 5570 | 587 |
| 269 | 20230925 | 143100 | 1583384990 | 5580 | 5580 | 5580 | 5580 | 1 |
| 270 | 20230925 | 143000 | 1583379410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 271 | 20230925 | 142900 | 1583379410 | 5560 | 5560 | 5560 | 5560 | 1545 |
| 272 | 20230925 | 142800 | 1574789210 | 5560 | 5560 | 5560 | 5560 | 434 |
| 273 | 20230925 | 142700 | 1572376170 | 5550 | 5560 | 5560 | 5550 | 93 |
| 274 | 20230925 | 142600 | 1571859130 | 5560 | 5550 | 5560 | 5550 | 151 |
| 275 | 20230925 | 142500 | 1571021070 | 5550 | 5560 | 5560 | 5550 | 20 |
| 276 | 20230925 | 142400 | 1570909970 | 5560 | 5560 | 5560 | 5560 | 33 |
| 277 | 20230925 | 142300 | 1570726490 | 5560 | 5560 | 5560 | 5560 | 5 |
| 278 | 20230925 | 142200 | 1570698690 | 5560 | 5560 | 5560 | 5550 | 115 |
| 279 | 20230925 | 142100 | 1570059340 | 5550 | 5580 | 5580 | 5550 | 1035 |
| 280 | 20230925 | 142000 | 1564313990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 281 | 20230925 | 141900 | 1564313990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 282 | 20230925 | 141800 | 1564313990 | 5580 | 5570 | 5580 | 5550 | 36 |
| 283 | 20230925 | 141700 | 1564114100 | 5570 | 5570 | 5570 | 5550 | 226 |
| 284 | 20230925 | 141600 | 1562859410 | 5570 | 5570 | 5570 | 5570 | 98 |
| 285 | 20230925 | 141500 | 1562313550 | 5580 | 5560 | 5580 | 5560 | 34 |
| 286 | 20230925 | 141400 | 1562123850 | 5550 | 5560 | 5560 | 5550 | 56 |
| 287 | 20230925 | 141300 | 1561812950 | 5590 | 5590 | 5590 | 5590 | 1 |
| 288 | 20230925 | 141200 | 1561807360 | 5570 | 5570 | 5570 | 5570 | 1 |
| 289 | 20230925 | 141100 | 1561801790 | 5590 | 5590 | 5590 | 5590 | 360 |
| 290 | 20230925 | 141000 | 1559789390 | 5590 | 5570 | 5590 | 5550 | 299 |
| 291 | 20230925 | 140900 | 1558126970 | 5590 | 5580 | 5590 | 5580 | 2 |
| 292 | 20230925 | 140800 | 1558115800 | 5580 | 5580 | 5580 | 5580 | 2 |
| 293 | 20230925 | 140700 | 1558104640 | 5590 | 5590 | 5590 | 5590 | 20 |
| 294 | 20230925 | 140600 | 1557992840 | 5590 | 5590 | 5590 | 5590 | 3 |
| 295 | 20230925 | 140500 | 1557976070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 296 | 20230925 | 140400 | 1557976070 | 5590 | 5600 | 5600 | 5590 | 112 |
| 297 | 20230925 | 140300 | 1557349980 | 5600 | 5600 | 5600 | 5600 | 20 |
| 298 | 20230925 | 140200 | 1557237980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 299 | 20230925 | 140100 | 1557237980 | 5610 | 5620 | 5620 | 5610 | 71 |
| 300 | 20230925 | 140000 | 1556839660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 301 | 20230925 | 135900 | 1556839660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 302 | 20230925 | 135800 | 1556839660 | 5620 | 5630 | 5640 | 5620 | 3259 |
| 303 | 20230925 | 135700 | 1538521900 | 5620 | 5620 | 5620 | 5620 | 1 |
| 304 | 20230925 | 135600 | 1538516280 | 5630 | 5620 | 5640 | 5620 | 91 |
| 305 | 20230925 | 135500 | 1538003800 | 5640 | 5640 | 5640 | 5640 | 22 |
| 306 | 20230925 | 135400 | 1537879720 | 5640 | 5640 | 5640 | 5640 | 10 |
| 307 | 20230925 | 135300 | 1537823320 | 5650 | 5650 | 5650 | 5650 | 1 |
| 308 | 20230925 | 135200 | 1537817670 | 5650 | 5610 | 5650 | 5610 | 1467 |
| 309 | 20230925 | 135100 | 1529546980 | 5600 | 5590 | 5600 | 5590 | 153 |
| 310 | 20230925 | 135000 | 1528691400 | 5590 | 5560 | 5590 | 5560 | 642 |
| 311 | 20230925 | 134900 | 1525121850 | 5560 | 5560 | 5560 | 5550 | 424 |
| 312 | 20230925 | 134800 | 1522764420 | 5560 | 5560 | 5560 | 5560 | 498 |
| 313 | 20230925 | 134700 | 1519995540 | 5560 | 5560 | 5570 | 5560 | 139 |
| 314 | 20230925 | 134600 | 1519222690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 315 | 20230925 | 134500 | 1519222690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 316 | 20230925 | 134400 | 1519222690 | 5570 | 5570 | 5570 | 5570 | 643 |
| 317 | 20230925 | 134300 | 1515641180 | 5570 | 5570 | 5570 | 5570 | 1 |
| 318 | 20230925 | 134200 | 1515635610 | 5550 | 5550 | 5550 | 5550 | 1 |
| 319 | 20230925 | 134100 | 1515630060 | 5570 | 5570 | 5570 | 5570 | 123 |
| 320 | 20230925 | 134000 | 1514944950 | 5570 | 5570 | 5570 | 5570 | 42 |
| 321 | 20230925 | 133900 | 1514711010 | 5550 | 5550 | 5550 | 5550 | 1 |
| 322 | 20230925 | 133800 | 1514705460 | 5570 | 5570 | 5570 | 5570 | 3 |
| 323 | 20230925 | 133700 | 1514688750 | 5570 | 5540 | 5570 | 5540 | 8 |
| 324 | 20230925 | 133600 | 1514644340 | 5570 | 5550 | 5570 | 5520 | 1867 |
| 325 | 20230925 | 133500 | 1504314200 | 5590 | 5590 | 5590 | 5590 | 102 |
| 326 | 20230925 | 133400 | 1503744020 | 5590 | 5560 | 5610 | 5530 | 1163 |
| 327 | 20230925 | 133300 | 1497285440 | 5560 | 5580 | 5580 | 5560 | 871 |
| 328 | 20230925 | 133200 | 1492432570 | 5580 | 5590 | 5590 | 5580 | 60 |
| 329 | 20230925 | 133100 | 1492097630 | 5590 | 5590 | 5590 | 5590 | 259 |
| 330 | 20230925 | 133000 | 1490649820 | 5590 | 5590 | 5590 | 5590 | 863 |
| 331 | 20230925 | 132900 | 1485825650 | 5590 | 5590 | 5590 | 5590 | 201 |
| 332 | 20230925 | 132800 | 1484702060 | 5600 | 5620 | 5620 | 5600 | 42 |
| 333 | 20230925 | 132700 | 1484466840 | 5590 | 5640 | 5640 | 5590 | 1357 |
| 334 | 20230925 | 132600 | 1476874710 | 5640 | 5630 | 5640 | 5630 | 2 |
| 335 | 20230925 | 132500 | 1476863440 | 5630 | 5640 | 5640 | 5630 | 51 |
| 336 | 20230925 | 132400 | 1476575810 | 5640 | 5630 | 5640 | 5630 | 181 |
| 337 | 20230925 | 132300 | 1475556770 | 5630 | 5620 | 5630 | 5600 | 2011 |
| 338 | 20230925 | 132200 | 1464292930 | 5620 | 5610 | 5620 | 5600 | 198 |
| 339 | 20230925 | 132100 | 1463183210 | 5600 | 5610 | 5610 | 5600 | 244 |
| 340 | 20230925 | 132000 | 1461815780 | 5620 | 5630 | 5630 | 5620 | 30 |
| 341 | 20230925 | 131900 | 1461647080 | 5630 | 5630 | 5630 | 5600 | 640 |
| 342 | 20230925 | 131800 | 1458060410 | 5640 | 5590 | 5640 | 5590 | 623 |
| 343 | 20230925 | 131700 | 1454576580 | 5640 | 5650 | 5650 | 5590 | 965 |
| 344 | 20230925 | 131600 | 1449173140 | 5600 | 5650 | 5650 | 5600 | 2392 |
| 345 | 20230925 | 131500 | 1435738090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 346 | 20230925 | 131400 | 1435738090 | 5670 | 5670 | 5680 | 5630 | 387 |
| 347 | 20230925 | 131300 | 1433547740 | 5670 | 5660 | 5670 | 5660 | 467 |
| 348 | 20230925 | 131200 | 1430904480 | 5660 | 5660 | 5670 | 5660 | 1921 |
| 349 | 20230925 | 131100 | 1420031310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 350 | 20230925 | 131000 | 1420031310 | 5660 | 5630 | 5660 | 5620 | 869 |
| 351 | 20230925 | 130900 | 1415139230 | 5630 | 5660 | 5660 | 5630 | 90 |
| 352 | 20230925 | 130800 | 1414632500 | 5660 | 5630 | 5670 | 5600 | 4331 |
| 353 | 20230925 | 130700 | 1390347650 | 5630 | 5650 | 5650 | 5630 | 223 |
| 354 | 20230925 | 130600 | 1389089920 | 5650 | 5660 | 5660 | 5650 | 1071 |
| 355 | 20230925 | 130500 | 1383028250 | 5680 | 5680 | 5680 | 5660 | 74 |
| 356 | 20230925 | 130400 | 1382609340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 357 | 20230925 | 130300 | 1382609340 | 5690 | 5680 | 5690 | 5680 | 302 |
| 358 | 20230925 | 130200 | 1380893570 | 5680 | 5680 | 5690 | 5680 | 828 |
| 359 | 20230925 | 130100 | 1376189130 | 5680 | 5650 | 5680 | 5650 | 866 |
| 360 | 20230925 | 130000 | 1371293390 | 5670 | 5660 | 5670 | 5660 | 30 |
| 361 | 20230925 | 125900 | 1371123580 | 5660 | 5640 | 5660 | 5640 | 1548 |
| 362 | 20230925 | 125800 | 1362378590 | 5640 | 5640 | 5640 | 5640 | 136 |
| 363 | 20230925 | 125700 | 1361611550 | 5650 | 5640 | 5650 | 5610 | 3785 |
| 364 | 20230925 | 125600 | 1340313320 | 5640 | 5640 | 5670 | 5630 | 4567 |
| 365 | 20230925 | 125500 | 1314553550 | 5640 | 5720 | 5720 | 5640 | 8527 |
| 366 | 20230925 | 125400 | 1266313470 | 5720 | 5730 | 5730 | 5720 | 218 |
| 367 | 20230925 | 125300 | 1265066170 | 5730 | 5690 | 5730 | 5690 | 92 |
| 368 | 20230925 | 125200 | 1264541580 | 5690 | 5690 | 5690 | 5690 | 60 |
| 369 | 20230925 | 125100 | 1264200180 | 5680 | 5700 | 5700 | 5670 | 1408 |
| 370 | 20230925 | 125000 | 1256192600 | 5690 | 5690 | 5700 | 5690 | 529 |
| 371 | 20230925 | 124900 | 1253181430 | 5690 | 5730 | 5730 | 5690 | 1579 |
| 372 | 20230925 | 124800 | 1244169150 | 5730 | 5710 | 5750 | 5710 | 1209 |
| 373 | 20230925 | 124700 | 1237257900 | 5720 | 5790 | 5790 | 5720 | 3456 |
| 374 | 20230925 | 124600 | 1217344590 | 5790 | 5800 | 5800 | 5790 | 937 |
| 375 | 20230925 | 124500 | 1211915090 | 5800 | 5780 | 5800 | 5760 | 3777 |
| 376 | 20230925 | 124400 | 1190124790 | 5800 | 5790 | 5800 | 5780 | 1697 |
| 377 | 20230925 | 124300 | 1180306490 | 5790 | 5780 | 5800 | 5780 | 372 |
| 378 | 20230925 | 124200 | 1178155880 | 5780 | 5800 | 5800 | 5780 | 585 |
| 379 | 20230925 | 124100 | 1174767360 | 5800 | 5800 | 5820 | 5790 | 1599 |
| 380 | 20230925 | 124000 | 1165496820 | 5800 | 5810 | 5830 | 5800 | 2722 |
| 381 | 20230925 | 123900 | 1149683780 | 5810 | 5810 | 5810 | 5800 | 1037 |
| 382 | 20230925 | 123800 | 1143668240 | 5810 | 5840 | 5840 | 5800 | 2820 |
| 383 | 20230925 | 123700 | 1127210040 | 5830 | 5790 | 5830 | 5790 | 4195 |
| 384 | 20230925 | 123600 | 1102854950 | 5800 | 5790 | 5810 | 5780 | 3593 |
| 385 | 20230925 | 123500 | 1082021600 | 5770 | 5820 | 5820 | 5770 | 1663 |
| 386 | 20230925 | 123400 | 1072398060 | 5810 | 5810 | 5850 | 5800 | 13256 |
| 387 | 20230925 | 123300 | 995355500 | 5810 | 5780 | 5840 | 5780 | 20266 |
| 388 | 20230925 | 123200 | 877599450 | 5790 | 5730 | 5790 | 5720 | 6686 |
| 389 | 20230925 | 123100 | 839097810 | 5730 | 5700 | 5730 | 5690 | 1115 |
| 390 | 20230925 | 123000 | 832737110 | 5700 | 5670 | 5700 | 5670 | 699 |
| 391 | 20230925 | 122900 | 828764210 | 5670 | 5640 | 5670 | 5640 | 644 |
| 392 | 20230925 | 122800 | 825119860 | 5660 | 5640 | 5660 | 5630 | 258 |
| 393 | 20230925 | 122700 | 823665580 | 5660 | 5650 | 5660 | 5650 | 94 |
| 394 | 20230925 | 122600 | 823134450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 395 | 20230925 | 122500 | 823128800 | 5650 | 5650 | 5650 | 5650 | 18 |
| 396 | 20230925 | 122400 | 823027100 | 5650 | 5650 | 5650 | 5650 | 92 |
| 397 | 20230925 | 122300 | 822507300 | 5630 | 5630 | 5630 | 5630 | 1 |
| 398 | 20230925 | 122200 | 822501670 | 5630 | 5630 | 5630 | 5630 | 460 |
| 399 | 20230925 | 122100 | 819911870 | 5630 | 5630 | 5630 | 5630 | 990 |
| 400 | 20230925 | 122000 | 814338170 | 5620 | 5630 | 5630 | 5620 | 65 |
| 401 | 20230925 | 121900 | 813972470 | 5630 | 5630 | 5630 | 5630 | 475 |
| 402 | 20230925 | 121800 | 811298220 | 5620 | 5660 | 5660 | 5620 | 1580 |
| 403 | 20230925 | 121700 | 802411810 | 5670 | 5650 | 5670 | 5650 | 221 |
| 404 | 20230925 | 121600 | 801161950 | 5620 | 5620 | 5620 | 5620 | 23 |
| 405 | 20230925 | 121500 | 801032690 | 5620 | 5640 | 5640 | 5620 | 653 |
| 406 | 20230925 | 121400 | 797360910 | 5660 | 5630 | 5660 | 5630 | 2 |
| 407 | 20230925 | 121300 | 797349620 | 5630 | 5640 | 5640 | 5630 | 86 |
| 408 | 20230925 | 121200 | 796865330 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 409 | 20230925 | 121100 | 791215330 | 5660 | 5660 | 5660 | 5630 | 1122 |
| 410 | 20230925 | 121000 | 784897150 | 5670 | 5680 | 5680 | 5670 | 281 |
| 411 | 20230925 | 120900 | 783301180 | 5680 | 5690 | 5690 | 5680 | 708 |
| 412 | 20230925 | 120800 | 779279730 | 5680 | 5670 | 5680 | 5670 | 1078 |
| 413 | 20230925 | 120700 | 773166790 | 5660 | 5650 | 5670 | 5650 | 159 |
| 414 | 20230925 | 120600 | 772266450 | 5640 | 5630 | 5640 | 5630 | 24 |
| 415 | 20230925 | 120500 | 772131230 | 5630 | 5630 | 5630 | 5630 | 582 |
| 416 | 20230925 | 120400 | 768854570 | 5630 | 5650 | 5650 | 5630 | 1825 |
| 417 | 20230925 | 120300 | 758558590 | 5650 | 5660 | 5660 | 5650 | 88 |
| 418 | 20230925 | 120200 | 758061290 | 5650 | 5690 | 5690 | 5650 | 44 |
| 419 | 20230925 | 120100 | 757811090 | 5700 | 5650 | 5700 | 5650 | 2113 |
| 420 | 20230925 | 120000 | 745837350 | 5640 | 5700 | 5700 | 5640 | 261 |
| 421 | 20230925 | 115900 | 744361300 | 5700 | 5690 | 5700 | 5690 | 45 |
| 422 | 20230925 | 115800 | 744105130 | 5700 | 5700 | 5700 | 5690 | 897 |
| 423 | 20230925 | 115700 | 738994540 | 5700 | 5670 | 5710 | 5670 | 3569 |
| 424 | 20230925 | 115600 | 718653310 | 5670 | 5620 | 5670 | 5610 | 1677 |
| 425 | 20230925 | 115500 | 709211380 | 5630 | 5670 | 5670 | 5630 | 2688 |
| 426 | 20230925 | 115400 | 694004460 | 5680 | 5700 | 5700 | 5680 | 2279 |
| 427 | 20230925 | 115300 | 681033100 | 5700 | 5700 | 5710 | 5690 | 2688 |
| 428 | 20230925 | 115200 | 665705840 | 5690 | 5690 | 5700 | 5680 | 868 |
| 429 | 20230925 | 115100 | 660765110 | 5690 | 5730 | 5730 | 5690 | 2125 |
| 430 | 20230925 | 115000 | 648634410 | 5710 | 5780 | 5780 | 5710 | 2629 |
| 431 | 20230925 | 114900 | 633527060 | 5780 | 5700 | 5790 | 5690 | 7164 |
| 432 | 20230925 | 114800 | 592527850 | 5690 | 5690 | 5690 | 5690 | 1476 |
| 433 | 20230925 | 114700 | 584129410 | 5690 | 5670 | 5690 | 5660 | 1045 |
| 434 | 20230925 | 114600 | 578200040 | 5660 | 5650 | 5670 | 5650 | 1409 |
| 435 | 20230925 | 114500 | 570231000 | 5650 | 5650 | 5660 | 5650 | 4 |
| 436 | 20230925 | 114400 | 570208380 | 5660 | 5650 | 5660 | 5650 | 911 |
| 437 | 20230925 | 114300 | 565052130 | 5660 | 5650 | 5660 | 5650 | 477 |
| 438 | 20230925 | 114200 | 562354180 | 5650 | 5640 | 5650 | 5640 | 270 |
| 439 | 20230925 | 114100 | 560829870 | 5590 | 5620 | 5620 | 5590 | 282 |
| 440 | 20230925 | 114000 | 559247200 | 5620 | 5630 | 5640 | 5620 | 616 |
| 441 | 20230925 | 113900 | 555778670 | 5620 | 5610 | 5630 | 5610 | 856 |
| 442 | 20230925 | 113800 | 550967140 | 5600 | 5590 | 5600 | 5590 | 100 |
| 443 | 20230925 | 113700 | 550407880 | 5560 | 5570 | 5570 | 5560 | 698 |
| 444 | 20230925 | 113600 | 546525610 | 5580 | 5580 | 5580 | 5570 | 67 |
| 445 | 20230925 | 113500 | 546151760 | 5580 | 5580 | 5590 | 5570 | 758 |
| 446 | 20230925 | 113400 | 541921630 | 5580 | 5590 | 5590 | 5580 | 110 |
| 447 | 20230925 | 113300 | 541307650 | 5580 | 5600 | 5600 | 5580 | 99 |
| 448 | 20230925 | 113200 | 540754840 | 5600 | 5600 | 5600 | 5600 | 19 |
| 449 | 20230925 | 113100 | 540648440 | 5600 | 5600 | 5600 | 5600 | 11 |
| 450 | 20230925 | 113000 | 540586840 | 5580 | 5580 | 5580 | 5580 | 1 |
| 451 | 20230925 | 112900 | 540581260 | 5580 | 5590 | 5590 | 5560 | 109 |
| 452 | 20230925 | 112800 | 539973580 | 5560 | 5630 | 5630 | 5560 | 668 |
| 453 | 20230925 | 112700 | 536221390 | 5630 | 5640 | 5640 | 5630 | 112 |
| 454 | 20230925 | 112600 | 535589770 | 5650 | 5640 | 5650 | 5640 | 234 |
| 455 | 20230925 | 112500 | 534267970 | 5640 | 5630 | 5650 | 5630 | 7 |
| 456 | 20230925 | 112400 | 534228470 | 5630 | 5640 | 5640 | 5630 | 827 |
| 457 | 20230925 | 112300 | 529564910 | 5650 | 5630 | 5650 | 5630 | 827 |
| 458 | 20230925 | 112200 | 524901910 | 5630 | 5660 | 5660 | 5630 | 4706 |
| 459 | 20230925 | 112100 | 498277170 | 5670 | 5680 | 5680 | 5670 | 1057 |
| 460 | 20230925 | 112000 | 492278690 | 5690 | 5660 | 5690 | 5660 | 803 |
| 461 | 20230925 | 111900 | 487723900 | 5660 | 5670 | 5680 | 5640 | 1599 |
| 462 | 20230925 | 111800 | 478659150 | 5680 | 5620 | 5680 | 5610 | 3635 |
| 463 | 20230925 | 111700 | 458112680 | 5600 | 5600 | 5620 | 5600 | 802 |
| 464 | 20230925 | 111600 | 453607540 | 5600 | 5590 | 5600 | 5590 | 231 |
| 465 | 20230925 | 111500 | 452315250 | 5590 | 5590 | 5610 | 5590 | 733 |
| 466 | 20230925 | 111400 | 448212630 | 5590 | 5590 | 5590 | 5590 | 25 |
| 467 | 20230925 | 111300 | 448072880 | 5580 | 5600 | 5600 | 5580 | 175 |
| 468 | 20230925 | 111200 | 447094800 | 5590 | 5600 | 5600 | 5590 | 101 |
| 469 | 20230925 | 111100 | 446529210 | 5590 | 5590 | 5610 | 5580 | 554 |
| 470 | 20230925 | 111000 | 443426380 | 5600 | 5580 | 5600 | 5580 | 492 |
| 471 | 20230925 | 110900 | 440675760 | 5590 | 5600 | 5600 | 5580 | 1387 |
| 472 | 20230925 | 110800 | 432908910 | 5600 | 5600 | 5600 | 5590 | 2174 |
| 473 | 20230925 | 110700 | 420737570 | 5600 | 5590 | 5600 | 5590 | 175 |
| 474 | 20230925 | 110600 | 419758720 | 5590 | 5580 | 5590 | 5580 | 852 |
| 475 | 20230925 | 110500 | 415000760 | 5580 | 5520 | 5590 | 5520 | 2645 |
| 476 | 20230925 | 110400 | 400298610 | 5520 | 5520 | 5520 | 5520 | 1734 |
| 477 | 20230925 | 110300 | 390726930 | 5510 | 5500 | 5510 | 5500 | 438 |
| 478 | 20230925 | 110200 | 388313630 | 5510 | 5510 | 5510 | 5510 | 1 |
| 479 | 20230925 | 110100 | 388308120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 480 | 20230925 | 110000 | 388308120 | 5500 | 5500 | 5500 | 5500 | 77 |
| 481 | 20230925 | 105900 | 387884620 | 5500 | 5500 | 5510 | 5500 | 3 |
| 482 | 20230925 | 105800 | 387868110 | 5480 | 5480 | 5480 | 5480 | 0 |
| 483 | 20230925 | 105700 | 387868110 | 5480 | 5480 | 5480 | 5480 | 364 |
| 484 | 20230925 | 105600 | 385873390 | 5510 | 5510 | 5510 | 5510 | 0 |
| 485 | 20230925 | 105500 | 385873390 | 5510 | 5510 | 5510 | 5510 | 0 |
| 486 | 20230925 | 105400 | 385873390 | 5510 | 5510 | 5510 | 5510 | 0 |
| 487 | 20230925 | 105300 | 385873390 | 5510 | 5510 | 5510 | 5510 | 0 |
| 488 | 20230925 | 105200 | 385873390 | 5510 | 5510 | 5510 | 5510 | 41 |
| 489 | 20230925 | 105100 | 385647480 | 5480 | 5470 | 5510 | 5470 | 98 |
| 490 | 20230925 | 105000 | 385111010 | 5520 | 5500 | 5520 | 5500 | 5 |
| 491 | 20230925 | 104900 | 385083490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 492 | 20230925 | 104800 | 385083490 | 5510 | 5510 | 5520 | 5510 | 52 |
| 493 | 20230925 | 104700 | 384796960 | 5510 | 5480 | 5510 | 5480 | 102 |
| 494 | 20230925 | 104600 | 384235900 | 5480 | 5500 | 5520 | 5480 | 361 |
| 495 | 20230925 | 104500 | 382254020 | 5500 | 5500 | 5500 | 5500 | 5 |
| 496 | 20230925 | 104400 | 382226520 | 5500 | 5510 | 5510 | 5500 | 215 |
| 497 | 20230925 | 104300 | 381042510 | 5520 | 5520 | 5520 | 5520 | 0 |
| 498 | 20230925 | 104200 | 381042510 | 5520 | 5510 | 5520 | 5510 | 55 |
| 499 | 20230925 | 104100 | 380738920 | 5520 | 5520 | 5520 | 5520 | 19 |
| 500 | 20230925 | 104000 | 380634040 | 5510 | 5500 | 5510 | 5500 | 239 |
| 501 | 20230925 | 103900 | 379319320 | 5500 | 5490 | 5500 | 5490 | 1003 |
| 502 | 20230925 | 103800 | 373803010 | 5460 | 5460 | 5470 | 5460 | 590 |
| 503 | 20230925 | 103700 | 370579550 | 5460 | 5470 | 5470 | 5460 | 719 |
| 504 | 20230925 | 103600 | 366649230 | 5490 | 5490 | 5490 | 5490 | 40 |
| 505 | 20230925 | 103500 | 366429630 | 5490 | 5480 | 5490 | 5480 | 5 |
| 506 | 20230925 | 103400 | 366402220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 507 | 20230925 | 103300 | 366402220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 508 | 20230925 | 103200 | 366402220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 509 | 20230925 | 103100 | 366402220 | 5500 | 5520 | 5520 | 5460 | 9408 |
| 510 | 20230925 | 103000 | 314939430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 511 | 20230925 | 102900 | 314939430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 512 | 20230925 | 102800 | 314939430 | 5520 | 5520 | 5520 | 5520 | 40 |
| 513 | 20230925 | 102700 | 314718630 | 5520 | 5490 | 5520 | 5490 | 54 |
| 514 | 20230925 | 102600 | 314421100 | 5510 | 5490 | 5510 | 5490 | 272 |
| 515 | 20230925 | 102500 | 312924580 | 5510 | 5510 | 5510 | 5510 | 235 |
| 516 | 20230925 | 102400 | 311629730 | 5510 | 5510 | 5510 | 5510 | 3 |
| 517 | 20230925 | 102300 | 311613200 | 5490 | 5490 | 5490 | 5490 | 0 |
| 518 | 20230925 | 102200 | 311613200 | 5490 | 5490 | 5500 | 5490 | 160 |
| 519 | 20230925 | 102100 | 310734700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 520 | 20230925 | 102000 | 310734700 | 5480 | 5490 | 5490 | 5480 | 171 |
| 521 | 20230925 | 101900 | 309796040 | 5490 | 5490 | 5490 | 5490 | 1 |
| 522 | 20230925 | 101800 | 309790550 | 5490 | 5490 | 5490 | 5490 | 65 |
| 523 | 20230925 | 101700 | 309433700 | 5490 | 5490 | 5490 | 5490 | 853 |
| 524 | 20230925 | 101600 | 304750730 | 5490 | 5500 | 5500 | 5490 | 198 |
| 525 | 20230925 | 101500 | 303663450 | 5480 | 5480 | 5480 | 5480 | 19 |
| 526 | 20230925 | 101400 | 303559330 | 5470 | 5510 | 5510 | 5470 | 247 |
| 527 | 20230925 | 101300 | 302205790 | 5510 | 5510 | 5510 | 5510 | 2 |
| 528 | 20230925 | 101200 | 302194770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 529 | 20230925 | 101100 | 302194770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 530 | 20230925 | 101000 | 302194770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 531 | 20230925 | 100900 | 302194770 | 5510 | 5510 | 5510 | 5510 | 13 |
| 532 | 20230925 | 100800 | 302123140 | 5510 | 5510 | 5510 | 5510 | 1 |
| 533 | 20230925 | 100700 | 302117630 | 5510 | 5510 | 5510 | 5510 | 97 |
| 534 | 20230925 | 100600 | 301583160 | 5510 | 5510 | 5510 | 5510 | 68 |
| 535 | 20230925 | 100500 | 301208480 | 5520 | 5510 | 5520 | 5510 | 162 |
| 536 | 20230925 | 100400 | 300315740 | 5520 | 5520 | 5520 | 5520 | 7 |
| 537 | 20230925 | 100300 | 300277100 | 5520 | 5520 | 5520 | 5520 | 909 |
| 538 | 20230925 | 100200 | 295259420 | 5530 | 5530 | 5530 | 5530 | 100 |
| 539 | 20230925 | 100100 | 294706420 | 5530 | 5530 | 5530 | 5530 | 1 |
| 540 | 20230925 | 100000 | 294700890 | 5520 | 5520 | 5520 | 5520 | 85 |
| 541 | 20230925 | 095900 | 294231690 | 5520 | 5520 | 5520 | 5520 | 322 |
| 542 | 20230925 | 095800 | 292454250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 543 | 20230925 | 095700 | 292454250 | 5520 | 5520 | 5520 | 5520 | 150 |
| 544 | 20230925 | 095600 | 291626250 | 5520 | 5520 | 5520 | 5520 | 11 |
| 545 | 20230925 | 095500 | 291565530 | 5520 | 5520 | 5520 | 5520 | 24 |
| 546 | 20230925 | 095400 | 291433050 | 5520 | 5490 | 5520 | 5490 | 2741 |
| 547 | 20230925 | 095300 | 276335210 | 5490 | 5490 | 5490 | 5490 | 3 |
| 548 | 20230925 | 095200 | 276318740 | 5490 | 5490 | 5490 | 5490 | 121 |
| 549 | 20230925 | 095100 | 275654450 | 5500 | 5500 | 5500 | 5500 | 1 |
| 550 | 20230925 | 095000 | 275648950 | 5460 | 5470 | 5470 | 5460 | 600 |
| 551 | 20230925 | 094900 | 272368440 | 5500 | 5480 | 5500 | 5470 | 302 |
| 552 | 20230925 | 094800 | 270715420 | 5470 | 5500 | 5500 | 5470 | 1244 |
| 553 | 20230925 | 094700 | 263880740 | 5470 | 5470 | 5490 | 5470 | 343 |
| 554 | 20230925 | 094600 | 261999910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 555 | 20230925 | 094500 | 261999910 | 5490 | 5490 | 5490 | 5490 | 0 |
| 556 | 20230925 | 094400 | 261999910 | 5490 | 5490 | 5490 | 5490 | 3 |
| 557 | 20230925 | 094300 | 261983440 | 5470 | 5480 | 5480 | 5470 | 3360 |
| 558 | 20230925 | 094200 | 243591110 | 5500 | 5500 | 5500 | 5500 | 7 |
| 559 | 20230925 | 094100 | 243552610 | 5480 | 5480 | 5480 | 5480 | 0 |
| 560 | 20230925 | 094000 | 243552610 | 5480 | 5500 | 5500 | 5480 | 1390 |
| 561 | 20230925 | 093900 | 235908800 | 5500 | 5500 | 5500 | 5500 | 2 |
| 562 | 20230925 | 093800 | 235897800 | 5500 | 5500 | 5500 | 5500 | 1092 |
| 563 | 20230925 | 093700 | 229891800 | 5510 | 5500 | 5510 | 5480 | 210 |
| 564 | 20230925 | 093600 | 228736870 | 5500 | 5480 | 5500 | 5480 | 284 |
| 565 | 20230925 | 093500 | 227175470 | 5480 | 5500 | 5500 | 5480 | 340 |
| 566 | 20230925 | 093400 | 225309130 | 5500 | 5480 | 5500 | 5480 | 7 |
| 567 | 20230925 | 093300 | 225270750 | 5470 | 5480 | 5480 | 5470 | 160 |
| 568 | 20230925 | 093200 | 224395110 | 5480 | 5480 | 5480 | 5480 | 109 |
| 569 | 20230925 | 093100 | 223797790 | 5470 | 5480 | 5480 | 5470 | 755 |
| 570 | 20230925 | 093000 | 219664570 | 5480 | 5480 | 5480 | 5480 | 939 |
| 571 | 20230925 | 092900 | 214518850 | 5480 | 5490 | 5510 | 5480 | 593 |
| 572 | 20230925 | 092800 | 211261890 | 5500 | 5520 | 5520 | 5500 | 2542 |
| 573 | 20230925 | 092700 | 197268340 | 5520 | 5520 | 5520 | 5520 | 0 |
| 574 | 20230925 | 092600 | 197268340 | 5520 | 5520 | 5530 | 5520 | 927 |
| 575 | 20230925 | 092500 | 192145320 | 5520 | 5520 | 5520 | 5520 | 505 |
| 576 | 20230925 | 092400 | 189357720 | 5520 | 5520 | 5520 | 5520 | 402 |
| 577 | 20230925 | 092300 | 187138680 | 5520 | 5520 | 5520 | 5500 | 1667 |
| 578 | 20230925 | 092200 | 177946200 | 5520 | 5530 | 5530 | 5520 | 267 |
| 579 | 20230925 | 092100 | 176472250 | 5530 | 5530 | 5540 | 5530 | 570 |
| 580 | 20230925 | 092000 | 173319940 | 5530 | 5520 | 5530 | 5520 | 431 |
| 581 | 20230925 | 091900 | 170940000 | 5510 | 5510 | 5510 | 5510 | 121 |
| 582 | 20230925 | 091800 | 170273290 | 5500 | 5510 | 5510 | 5500 | 642 |
| 583 | 20230925 | 091700 | 166739870 | 5510 | 5510 | 5510 | 5500 | 2498 |
| 584 | 20230925 | 091600 | 152999970 | 5500 | 5510 | 5510 | 5500 | 645 |
| 585 | 20230925 | 091500 | 149450450 | 5520 | 5530 | 5530 | 5520 | 694 |
| 586 | 20230925 | 091400 | 145619370 | 5530 | 5510 | 5530 | 5510 | 118 |
| 587 | 20230925 | 091300 | 144967550 | 5530 | 5520 | 5530 | 5500 | 1545 |
| 588 | 20230925 | 091200 | 136466450 | 5520 | 5530 | 5530 | 5520 | 137 |
| 589 | 20230925 | 091100 | 135709640 | 5510 | 5510 | 5510 | 5510 | 183 |
| 590 | 20230925 | 091000 | 134701310 | 5500 | 5520 | 5530 | 5500 | 603 |
| 591 | 20230925 | 090900 | 131381760 | 5500 | 5550 | 5550 | 5500 | 3885 |
| 592 | 20230925 | 090800 | 109984530 | 5550 | 5550 | 5550 | 5540 | 1800 |
| 593 | 20230925 | 090700 | 100002210 | 5550 | 5520 | 5550 | 5520 | 866 |
| 594 | 20230925 | 090600 | 95216380 | 5520 | 5530 | 5550 | 5500 | 10050 |
| 595 | 20230925 | 090500 | 39651910 | 5520 | 5470 | 5530 | 5470 | 1852 |
| 596 | 20230925 | 090400 | 29452680 | 5450 | 5480 | 5480 | 5450 | 259 |
| 597 | 20230925 | 090300 | 28037140 | 5470 | 5480 | 5480 | 5470 | 127 |
| 598 | 20230925 | 090200 | 27341680 | 5480 | 5480 | 5490 | 5480 | 1225 |
| 599 | 20230925 | 090100 | 20628350 | 5480 | 5480 | 5490 | 5440 | 2033 |
| 600 | 20230925 | 090000 | 9523680 | 5440 | 5420 | 5480 | 5420 | 1467 |