30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 3 | 20230926 | 190100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20230926 | 190000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20230926 | 185900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20230926 | 185800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20230926 | 185700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20230926 | 185600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20230926 | 185500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20230926 | 185400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20230926 | 185300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20230926 | 185200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20230926 | 185100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20230926 | 185000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20230926 | 184900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20230926 | 184800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20230926 | 184700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20230926 | 184600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20230926 | 184500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20230926 | 184400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20230926 | 184300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20230926 | 184200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20230926 | 184100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20230926 | 184000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20230926 | 183900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20230926 | 183800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20230926 | 183700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20230926 | 183600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20230926 | 183500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20230926 | 183400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20230926 | 183300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20230926 | 183200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 33 | 20230926 | 183100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20230926 | 183000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20230926 | 182900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20230926 | 182800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20230926 | 182700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20230926 | 182600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20230926 | 182500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20230926 | 182400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20230926 | 182300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20230926 | 182200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20230926 | 182100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20230926 | 182000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20230926 | 181900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20230926 | 181800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20230926 | 181700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20230926 | 181600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20230926 | 181500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20230926 | 181400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20230926 | 181300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20230926 | 181200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20230926 | 181100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20230926 | 181000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20230926 | 180900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20230926 | 180800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20230926 | 180700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20230926 | 180600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20230926 | 180500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20230926 | 180400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20230926 | 180300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20230926 | 180200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 63 | 20230926 | 180100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20230926 | 180000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20230926 | 175900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20230926 | 175800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20230926 | 175700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20230926 | 175600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20230926 | 175500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20230926 | 175400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20230926 | 175300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20230926 | 175200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20230926 | 175100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20230926 | 175000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20230926 | 174900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20230926 | 174800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20230926 | 174700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20230926 | 174600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20230926 | 174500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20230926 | 174400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20230926 | 174300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20230926 | 174200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20230926 | 174100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20230926 | 174000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20230926 | 173900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20230926 | 173800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20230926 | 173700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20230926 | 173600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20230926 | 173500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20230926 | 173400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20230926 | 173300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20230926 | 173200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 93 | 20230926 | 173100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20230926 | 173000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20230926 | 172900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20230926 | 172800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20230926 | 172700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20230926 | 172600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20230926 | 172500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20230926 | 172400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20230926 | 172300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20230926 | 172200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20230926 | 172100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20230926 | 172000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20230926 | 171900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20230926 | 171800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20230926 | 171700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20230926 | 171600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20230926 | 171500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20230926 | 171400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20230926 | 171300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20230926 | 171200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20230926 | 171100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20230926 | 171000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20230926 | 170900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20230926 | 170800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20230926 | 170700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20230926 | 170600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20230926 | 170500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20230926 | 170400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20230926 | 170300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20230926 | 170200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 123 | 20230926 | 170100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20230926 | 170000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20230926 | 165900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20230926 | 165800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20230926 | 165700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20230926 | 165600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20230926 | 165500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20230926 | 165400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20230926 | 165300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20230926 | 165200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20230926 | 165100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20230926 | 165000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20230926 | 164900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20230926 | 164800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20230926 | 164700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20230926 | 164600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20230926 | 164500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20230926 | 164400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20230926 | 164300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20230926 | 164200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20230926 | 164100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20230926 | 164000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20230926 | 163900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20230926 | 163800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20230926 | 163700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20230926 | 163600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20230926 | 163500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20230926 | 163400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20230926 | 163300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20230926 | 163200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 153 | 20230926 | 163100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20230926 | 163000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20230926 | 162900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20230926 | 162800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20230926 | 162700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20230926 | 162600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20230926 | 162500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20230926 | 162400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20230926 | 162300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20230926 | 162200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20230926 | 162100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20230926 | 162000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20230926 | 161900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20230926 | 161800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20230926 | 161700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20230926 | 161600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20230926 | 161500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20230926 | 161400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20230926 | 161300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20230926 | 161200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20230926 | 161100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20230926 | 161000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20230926 | 160900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20230926 | 160800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20230926 | 160700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20230926 | 160600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20230926 | 160500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20230926 | 160400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20230926 | 160300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20230926 | 160200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 183 | 20230926 | 160100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20230926 | 160000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20230926 | 155900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20230926 | 155800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20230926 | 155700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20230926 | 155600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20230926 | 155500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20230926 | 155400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20230926 | 155300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20230926 | 155200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20230926 | 155100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20230926 | 155000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 195 | 20230926 | 154900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 196 | 20230926 | 154800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 197 | 20230926 | 154700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 198 | 20230926 | 154600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 199 | 20230926 | 154500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 200 | 20230926 | 154400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 201 | 20230926 | 154300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 202 | 20230926 | 154200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 203 | 20230926 | 154100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 204 | 20230926 | 154000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 205 | 20230926 | 153900 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 206 | 20230926 | 153800 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 207 | 20230926 | 153700 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 208 | 20230926 | 153600 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 209 | 20230926 | 153500 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 210 | 20230926 | 153400 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 211 | 20230926 | 153300 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 212 | 20230926 | 153200 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 213 | 20230926 | 153100 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 0 |
| 214 | 20230926 | 153000 | 5766009920 | 6290 | 6290 | 6290 | 6290 | 27067 |
| 215 | 20230926 | 152900 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 216 | 20230926 | 152800 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 217 | 20230926 | 152700 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 218 | 20230926 | 152600 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 219 | 20230926 | 152500 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 220 | 20230926 | 152400 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 221 | 20230926 | 152300 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 222 | 20230926 | 152200 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 223 | 20230926 | 152100 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 224 | 20230926 | 152000 | 5595758490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 225 | 20230926 | 151900 | 5595758490 | 6360 | 6360 | 6370 | 6360 | 6069 |
| 226 | 20230926 | 151800 | 5557146740 | 6360 | 6380 | 6380 | 6360 | 5304 |
| 227 | 20230926 | 151700 | 5523380990 | 6370 | 6370 | 6380 | 6370 | 2252 |
| 228 | 20230926 | 151600 | 5509030140 | 6370 | 6370 | 6380 | 6370 | 1829 |
| 229 | 20230926 | 151500 | 5497372550 | 6380 | 6370 | 6390 | 6370 | 2188 |
| 230 | 20230926 | 151400 | 5483415320 | 6390 | 6370 | 6390 | 6370 | 2882 |
| 231 | 20230926 | 151300 | 5465009460 | 6390 | 6370 | 6390 | 6370 | 554 |
| 232 | 20230926 | 151200 | 5461475290 | 6390 | 6370 | 6390 | 6360 | 2306 |
| 233 | 20230926 | 151100 | 5446792730 | 6370 | 6370 | 6380 | 6360 | 2014 |
| 234 | 20230926 | 151000 | 5433962120 | 6370 | 6390 | 6390 | 6370 | 1169 |
| 235 | 20230926 | 150900 | 5426501620 | 6390 | 6380 | 6390 | 6380 | 1827 |
| 236 | 20230926 | 150800 | 5414843360 | 6390 | 6390 | 6400 | 6380 | 2432 |
| 237 | 20230926 | 150700 | 5399302220 | 6390 | 6410 | 6410 | 6390 | 4217 |
| 238 | 20230926 | 150600 | 5372334710 | 6410 | 6400 | 6410 | 6400 | 1650 |
| 239 | 20230926 | 150500 | 5361766030 | 6400 | 6410 | 6410 | 6400 | 1917 |
| 240 | 20230926 | 150400 | 5349494570 | 6400 | 6400 | 6420 | 6400 | 454 |
| 241 | 20230926 | 150300 | 5346584570 | 6410 | 6420 | 6430 | 6400 | 2854 |
| 242 | 20230926 | 150200 | 5328285730 | 6420 | 6430 | 6430 | 6420 | 503 |
| 243 | 20230926 | 150100 | 5325054680 | 6430 | 6450 | 6450 | 6430 | 1585 |
| 244 | 20230926 | 150000 | 5314853330 | 6450 | 6450 | 6460 | 6450 | 2514 |
| 245 | 20230926 | 145900 | 5298632420 | 6460 | 6460 | 6460 | 6450 | 815 |
| 246 | 20230926 | 145800 | 5293367550 | 6460 | 6460 | 6470 | 6460 | 1031 |
| 247 | 20230926 | 145700 | 5286707250 | 6460 | 6450 | 6460 | 6440 | 1680 |
| 248 | 20230926 | 145600 | 5275871370 | 6450 | 6460 | 6470 | 6450 | 1127 |
| 249 | 20230926 | 145500 | 5268591230 | 6470 | 6470 | 6470 | 6470 | 22 |
| 250 | 20230926 | 145400 | 5268448890 | 6480 | 6480 | 6480 | 6480 | 0 |
| 251 | 20230926 | 145300 | 5268448890 | 6480 | 6480 | 6480 | 6440 | 349 |
| 252 | 20230926 | 145200 | 5266200250 | 6480 | 6460 | 6480 | 6440 | 2090 |
| 253 | 20230926 | 145100 | 5252707650 | 6430 | 6440 | 6460 | 6430 | 1330 |
| 254 | 20230926 | 145000 | 5244133160 | 6450 | 6440 | 6450 | 6410 | 3521 |
| 255 | 20230926 | 144900 | 5221487210 | 6420 | 6430 | 6450 | 6420 | 6106 |
| 256 | 20230926 | 144800 | 5182258200 | 6430 | 6440 | 6460 | 6430 | 6565 |
| 257 | 20230926 | 144700 | 5140008130 | 6430 | 6440 | 6440 | 6430 | 1019 |
| 258 | 20230926 | 144600 | 5133447310 | 6440 | 6440 | 6450 | 6440 | 544 |
| 259 | 20230926 | 144500 | 5129943850 | 6440 | 6450 | 6450 | 6440 | 1379 |
| 260 | 20230926 | 144400 | 5121050710 | 6450 | 6440 | 6450 | 6430 | 2149 |
| 261 | 20230926 | 144300 | 5107196920 | 6430 | 6430 | 6430 | 6420 | 384 |
| 262 | 20230926 | 144200 | 5104729870 | 6420 | 6440 | 6440 | 6420 | 660 |
| 263 | 20230926 | 144100 | 5100487980 | 6440 | 6440 | 6440 | 6430 | 1048 |
| 264 | 20230926 | 144000 | 5093738960 | 6440 | 6420 | 6440 | 6420 | 25 |
| 265 | 20230926 | 143900 | 5093578220 | 6430 | 6430 | 6430 | 6420 | 1399 |
| 266 | 20230926 | 143800 | 5084591170 | 6430 | 6420 | 6430 | 6410 | 1274 |
| 267 | 20230926 | 143700 | 5076409880 | 6430 | 6440 | 6440 | 6430 | 896 |
| 268 | 20230926 | 143600 | 5070646520 | 6440 | 6440 | 6440 | 6430 | 1028 |
| 269 | 20230926 | 143500 | 5064036360 | 6450 | 6450 | 6450 | 6430 | 2228 |
| 270 | 20230926 | 143400 | 5049708210 | 6450 | 6440 | 6450 | 6440 | 15 |
| 271 | 20230926 | 143300 | 5049611520 | 6450 | 6440 | 6450 | 6430 | 104 |
| 272 | 20230926 | 143200 | 5048941820 | 6450 | 6440 | 6450 | 6430 | 334 |
| 273 | 20230926 | 143100 | 5046790760 | 6450 | 6450 | 6460 | 6440 | 2481 |
| 274 | 20230926 | 143000 | 5030802660 | 6460 | 6450 | 6460 | 6450 | 1317 |
| 275 | 20230926 | 142900 | 5022304920 | 6460 | 6460 | 6460 | 6450 | 1476 |
| 276 | 20230926 | 142800 | 5012772980 | 6460 | 6460 | 6470 | 6460 | 1134 |
| 277 | 20230926 | 142700 | 5005439280 | 6470 | 6470 | 6480 | 6460 | 889 |
| 278 | 20230926 | 142600 | 4999694440 | 6470 | 6460 | 6470 | 6460 | 2975 |
| 279 | 20230926 | 142500 | 4980446630 | 6460 | 6460 | 6470 | 6460 | 1083 |
| 280 | 20230926 | 142400 | 4973450400 | 6470 | 6460 | 6470 | 6460 | 990 |
| 281 | 20230926 | 142300 | 4967051490 | 6460 | 6470 | 6470 | 6460 | 1114 |
| 282 | 20230926 | 142200 | 4959854450 | 6470 | 6480 | 6480 | 6470 | 808 |
| 283 | 20230926 | 142100 | 4954624700 | 6490 | 6480 | 6500 | 6470 | 1867 |
| 284 | 20230926 | 142000 | 4942528190 | 6470 | 6480 | 6490 | 6470 | 1861 |
| 285 | 20230926 | 141900 | 4930469890 | 6490 | 6480 | 6490 | 6480 | 102 |
| 286 | 20230926 | 141800 | 4929808910 | 6490 | 6490 | 6490 | 6490 | 11 |
| 287 | 20230926 | 141700 | 4929737520 | 6490 | 6490 | 6490 | 6460 | 559 |
| 288 | 20230926 | 141600 | 4926117510 | 6490 | 6490 | 6490 | 6490 | 0 |
| 289 | 20230926 | 141500 | 4926117510 | 6490 | 6490 | 6500 | 6480 | 364 |
| 290 | 20230926 | 141400 | 4923755460 | 6500 | 6490 | 6500 | 6490 | 578 |
| 291 | 20230926 | 141300 | 4920004200 | 6500 | 6480 | 6500 | 6480 | 1107 |
| 292 | 20230926 | 141200 | 4912819580 | 6490 | 6510 | 6510 | 6490 | 2281 |
| 293 | 20230926 | 141100 | 4897995780 | 6510 | 6490 | 6510 | 6490 | 2085 |
| 294 | 20230926 | 141000 | 4884444480 | 6490 | 6480 | 6490 | 6480 | 257 |
| 295 | 20230926 | 140900 | 4882779110 | 6480 | 6470 | 6480 | 6470 | 909 |
| 296 | 20230926 | 140800 | 4876897870 | 6470 | 6470 | 6470 | 6460 | 282 |
| 297 | 20230926 | 140700 | 4875074670 | 6470 | 6460 | 6470 | 6460 | 1340 |
| 298 | 20230926 | 140600 | 4866418250 | 6460 | 6460 | 6460 | 6460 | 68 |
| 299 | 20230926 | 140500 | 4865978970 | 6460 | 6450 | 6460 | 6450 | 1299 |
| 300 | 20230926 | 140400 | 4857598890 | 6460 | 6450 | 6460 | 6450 | 2567 |
| 301 | 20230926 | 140300 | 4841041730 | 6450 | 6450 | 6450 | 6450 | 1006 |
| 302 | 20230926 | 140200 | 4834553030 | 6450 | 6450 | 6450 | 6440 | 340 |
| 303 | 20230926 | 140100 | 4832361430 | 6450 | 6450 | 6450 | 6440 | 364 |
| 304 | 20230926 | 140000 | 4830013720 | 6440 | 6440 | 6450 | 6440 | 2584 |
| 305 | 20230926 | 135900 | 4813367750 | 6450 | 6450 | 6450 | 6450 | 102 |
| 306 | 20230926 | 135800 | 4812709850 | 6440 | 6450 | 6450 | 6440 | 72 |
| 307 | 20230926 | 135700 | 4812245950 | 6450 | 6460 | 6460 | 6450 | 1598 |
| 308 | 20230926 | 135600 | 4801937970 | 6460 | 6450 | 6470 | 6440 | 513 |
| 309 | 20230926 | 135500 | 4798627260 | 6460 | 6460 | 6470 | 6440 | 978 |
| 310 | 20230926 | 135400 | 4792311240 | 6470 | 6460 | 6470 | 6460 | 1022 |
| 311 | 20230926 | 135300 | 4785701330 | 6460 | 6460 | 6470 | 6460 | 936 |
| 312 | 20230926 | 135200 | 4779654730 | 6460 | 6460 | 6470 | 6460 | 5604 |
| 313 | 20230926 | 135100 | 4743452550 | 6470 | 6450 | 6470 | 6450 | 1943 |
| 314 | 20230926 | 135000 | 4730900980 | 6450 | 6460 | 6460 | 6450 | 106 |
| 315 | 20230926 | 134900 | 4730216230 | 6460 | 6430 | 6460 | 6430 | 1987 |
| 316 | 20230926 | 134800 | 4717426020 | 6440 | 6440 | 6440 | 6440 | 67 |
| 317 | 20230926 | 134700 | 4716994540 | 6440 | 6440 | 6440 | 6440 | 46 |
| 318 | 20230926 | 134600 | 4716698300 | 6440 | 6450 | 6450 | 6440 | 2320 |
| 319 | 20230926 | 134500 | 4701754950 | 6450 | 6430 | 6450 | 6430 | 380 |
| 320 | 20230926 | 134400 | 4699311530 | 6450 | 6430 | 6450 | 6430 | 701 |
| 321 | 20230926 | 134300 | 4694799080 | 6440 | 6440 | 6440 | 6440 | 182 |
| 322 | 20230926 | 134200 | 4693627000 | 6420 | 6420 | 6430 | 6410 | 2488 |
| 323 | 20230926 | 134100 | 4677651040 | 6440 | 6440 | 6440 | 6440 | 1 |
| 324 | 20230926 | 134000 | 4677644600 | 6420 | 6440 | 6440 | 6420 | 1156 |
| 325 | 20230926 | 133900 | 4670213640 | 6440 | 6440 | 6450 | 6440 | 193 |
| 326 | 20230926 | 133800 | 4668970700 | 6440 | 6450 | 6450 | 6440 | 81 |
| 327 | 20230926 | 133700 | 4668448420 | 6450 | 6450 | 6450 | 6440 | 388 |
| 328 | 20230926 | 133600 | 4665946320 | 6460 | 6450 | 6460 | 6450 | 233 |
| 329 | 20230926 | 133500 | 4664442680 | 6460 | 6460 | 6460 | 6440 | 3698 |
| 330 | 20230926 | 133400 | 4640627500 | 6460 | 6460 | 6460 | 6450 | 206 |
| 331 | 20230926 | 133300 | 4639297740 | 6460 | 6450 | 6460 | 6450 | 398 |
| 332 | 20230926 | 133200 | 4636728610 | 6460 | 6460 | 6460 | 6450 | 186 |
| 333 | 20230926 | 133100 | 4635527060 | 6460 | 6460 | 6480 | 6450 | 125 |
| 334 | 20230926 | 133000 | 4634719510 | 6450 | 6460 | 6480 | 6450 | 2749 |
| 335 | 20230926 | 132900 | 4616953970 | 6450 | 6460 | 6470 | 6450 | 2623 |
| 336 | 20230926 | 132800 | 4600011360 | 6450 | 6420 | 6450 | 6420 | 1575 |
| 337 | 20230926 | 132700 | 4589862870 | 6420 | 6410 | 6420 | 6400 | 1612 |
| 338 | 20230926 | 132600 | 4579530380 | 6410 | 6430 | 6430 | 6400 | 2887 |
| 339 | 20230926 | 132500 | 4561021090 | 6430 | 6410 | 6430 | 6410 | 895 |
| 340 | 20230926 | 132400 | 4555274500 | 6410 | 6410 | 6410 | 6400 | 2879 |
| 341 | 20230926 | 132300 | 4536841940 | 6410 | 6420 | 6430 | 6410 | 3122 |
| 342 | 20230926 | 132200 | 4516822630 | 6450 | 6430 | 6450 | 6400 | 2034 |
| 343 | 20230926 | 132100 | 4503794270 | 6430 | 6410 | 6430 | 6410 | 1828 |
| 344 | 20230926 | 132000 | 4492064500 | 6400 | 6420 | 6420 | 6390 | 8467 |
| 345 | 20230926 | 131900 | 4437807270 | 6430 | 6450 | 6450 | 6430 | 7942 |
| 346 | 20230926 | 131800 | 4386719650 | 6440 | 6450 | 6450 | 6440 | 1180 |
| 347 | 20230926 | 131700 | 4379112930 | 6450 | 6450 | 6460 | 6450 | 249 |
| 348 | 20230926 | 131600 | 4377506760 | 6450 | 6450 | 6460 | 6440 | 541 |
| 349 | 20230926 | 131500 | 4374017630 | 6450 | 6460 | 6460 | 6450 | 3748 |
| 350 | 20230926 | 131400 | 4349842630 | 6460 | 6470 | 6470 | 6450 | 2782 |
| 351 | 20230926 | 131300 | 4331871850 | 6470 | 6470 | 6470 | 6470 | 1826 |
| 352 | 20230926 | 131200 | 4320057630 | 6470 | 6470 | 6470 | 6470 | 451 |
| 353 | 20230926 | 131100 | 4317139660 | 6470 | 6480 | 6480 | 6470 | 424 |
| 354 | 20230926 | 131000 | 4314396020 | 6480 | 6480 | 6480 | 6480 | 78 |
| 355 | 20230926 | 130900 | 4313890580 | 6480 | 6480 | 6490 | 6480 | 2547 |
| 356 | 20230926 | 130800 | 4297385070 | 6490 | 6480 | 6490 | 6480 | 1126 |
| 357 | 20230926 | 130700 | 4290088460 | 6480 | 6490 | 6490 | 6480 | 1136 |
| 358 | 20230926 | 130600 | 4282720920 | 6490 | 6500 | 6500 | 6490 | 985 |
| 359 | 20230926 | 130500 | 4276327520 | 6500 | 6500 | 6500 | 6500 | 626 |
| 360 | 20230926 | 130400 | 4272258520 | 6500 | 6500 | 6500 | 6500 | 7 |
| 361 | 20230926 | 130300 | 4272213020 | 6480 | 6490 | 6490 | 6480 | 72 |
| 362 | 20230926 | 130200 | 4271745750 | 6480 | 6480 | 6480 | 6480 | 204 |
| 363 | 20230926 | 130100 | 4270423830 | 6480 | 6480 | 6480 | 6480 | 347 |
| 364 | 20230926 | 130000 | 4268175270 | 6480 | 6480 | 6480 | 6480 | 1291 |
| 365 | 20230926 | 125900 | 4259809590 | 6480 | 6480 | 6480 | 6480 | 671 |
| 366 | 20230926 | 125800 | 4255461510 | 6490 | 6490 | 6500 | 6490 | 455 |
| 367 | 20230926 | 125700 | 4252507690 | 6490 | 6490 | 6490 | 6490 | 3696 |
| 368 | 20230926 | 125600 | 4228520650 | 6490 | 6490 | 6490 | 6480 | 2272 |
| 369 | 20230926 | 125500 | 4213797510 | 6480 | 6480 | 6480 | 6480 | 72 |
| 370 | 20230926 | 125400 | 4213330950 | 6480 | 6490 | 6490 | 6480 | 1790 |
| 371 | 20230926 | 125300 | 4201727180 | 6490 | 6490 | 6490 | 6480 | 104 |
| 372 | 20230926 | 125200 | 4201052260 | 6500 | 6490 | 6500 | 6490 | 720 |
| 373 | 20230926 | 125100 | 4196378540 | 6500 | 6500 | 6500 | 6490 | 442 |
| 374 | 20230926 | 125000 | 4193505550 | 6490 | 6480 | 6510 | 6480 | 26 |
| 375 | 20230926 | 124900 | 4193336930 | 6510 | 6510 | 6510 | 6480 | 311 |
| 376 | 20230926 | 124800 | 4191314760 | 6510 | 6500 | 6510 | 6500 | 177 |
| 377 | 20230926 | 124700 | 4190164240 | 6500 | 6510 | 6510 | 6480 | 3926 |
| 378 | 20230926 | 124600 | 4164679860 | 6500 | 6500 | 6510 | 6500 | 283 |
| 379 | 20230926 | 124500 | 4162840320 | 6510 | 6500 | 6510 | 6490 | 1235 |
| 380 | 20230926 | 124400 | 4154821850 | 6500 | 6500 | 6500 | 6490 | 217 |
| 381 | 20230926 | 124300 | 4153411380 | 6500 | 6500 | 6510 | 6490 | 1341 |
| 382 | 20230926 | 124200 | 4144695210 | 6510 | 6510 | 6510 | 6500 | 459 |
| 383 | 20230926 | 124100 | 4141707400 | 6510 | 6500 | 6510 | 6500 | 352 |
| 384 | 20230926 | 124000 | 4139417420 | 6510 | 6500 | 6510 | 6490 | 2748 |
| 385 | 20230926 | 123900 | 4121568330 | 6510 | 6510 | 6510 | 6500 | 94 |
| 386 | 20230926 | 123800 | 4120957310 | 6500 | 6510 | 6510 | 6500 | 2397 |
| 387 | 20230926 | 123700 | 4105366570 | 6510 | 6510 | 6510 | 6510 | 163 |
| 388 | 20230926 | 123600 | 4104305440 | 6520 | 6520 | 6530 | 6520 | 1528 |
| 389 | 20230926 | 123500 | 4094342860 | 6530 | 6500 | 6530 | 6500 | 2814 |
| 390 | 20230926 | 123400 | 4076035590 | 6500 | 6520 | 6520 | 6500 | 211 |
| 391 | 20230926 | 123300 | 4074663940 | 6510 | 6520 | 6520 | 6500 | 1213 |
| 392 | 20230926 | 123200 | 4066775090 | 6530 | 6530 | 6530 | 6530 | 0 |
| 393 | 20230926 | 123100 | 4066775090 | 6530 | 6530 | 6530 | 6530 | 2 |
| 394 | 20230926 | 123000 | 4066762030 | 6530 | 6520 | 6530 | 6520 | 173 |
| 395 | 20230926 | 122900 | 4065634060 | 6530 | 6520 | 6540 | 6520 | 314 |
| 396 | 20230926 | 122800 | 4063581100 | 6540 | 6540 | 6540 | 6540 | 3 |
| 397 | 20230926 | 122700 | 4063561480 | 6540 | 6530 | 6540 | 6520 | 1079 |
| 398 | 20230926 | 122600 | 4056516610 | 6530 | 6500 | 6530 | 6500 | 108 |
| 399 | 20230926 | 122500 | 4055814580 | 6490 | 6500 | 6500 | 6490 | 25 |
| 400 | 20230926 | 122400 | 4055652220 | 6530 | 6500 | 6530 | 6500 | 646 |
| 401 | 20230926 | 122300 | 4051440410 | 6500 | 6500 | 6500 | 6500 | 1036 |
| 402 | 20230926 | 122200 | 4044706410 | 6500 | 6520 | 6520 | 6500 | 1530 |
| 403 | 20230926 | 122100 | 4034758590 | 6520 | 6530 | 6530 | 6520 | 320 |
| 404 | 20230926 | 122000 | 4032669190 | 6530 | 6490 | 6530 | 6490 | 1469 |
| 405 | 20230926 | 121900 | 4023134820 | 6490 | 6480 | 6490 | 6480 | 532 |
| 406 | 20230926 | 121800 | 4019683360 | 6480 | 6490 | 6490 | 6480 | 1082 |
| 407 | 20230926 | 121700 | 4012668290 | 6490 | 6530 | 6530 | 6490 | 2463 |
| 408 | 20230926 | 121600 | 3996661820 | 6530 | 6530 | 6530 | 6500 | 3554 |
| 409 | 20230926 | 121500 | 3973544200 | 6530 | 6500 | 6530 | 6500 | 130 |
| 410 | 20230926 | 121400 | 3972697880 | 6500 | 6520 | 6530 | 6500 | 2713 |
| 411 | 20230926 | 121300 | 3955051090 | 6500 | 6510 | 6510 | 6500 | 522 |
| 412 | 20230926 | 121200 | 3951653510 | 6500 | 6500 | 6500 | 6500 | 2 |
| 413 | 20230926 | 121100 | 3951640510 | 6500 | 6510 | 6510 | 6500 | 35 |
| 414 | 20230926 | 121000 | 3951412760 | 6510 | 6510 | 6520 | 6510 | 1916 |
| 415 | 20230926 | 120900 | 3938925110 | 6500 | 6490 | 6500 | 6490 | 245 |
| 416 | 20230926 | 120800 | 3937333490 | 6490 | 6480 | 6490 | 6480 | 282 |
| 417 | 20230926 | 120700 | 3935506120 | 6480 | 6510 | 6510 | 6480 | 653 |
| 418 | 20230926 | 120600 | 3931270060 | 6510 | 6500 | 6510 | 6500 | 19 |
| 419 | 20230926 | 120500 | 3931146510 | 6490 | 6490 | 6490 | 6490 | 251 |
| 420 | 20230926 | 120400 | 3929517520 | 6480 | 6480 | 6480 | 6480 | 145 |
| 421 | 20230926 | 120300 | 3928577920 | 6480 | 6480 | 6490 | 6470 | 7463 |
| 422 | 20230926 | 120200 | 3880195080 | 6480 | 6490 | 6490 | 6480 | 804 |
| 423 | 20230926 | 120100 | 3874983350 | 6490 | 6490 | 6490 | 6480 | 120 |
| 424 | 20230926 | 120000 | 3874205550 | 6490 | 6480 | 6490 | 6480 | 412 |
| 425 | 20230926 | 115900 | 3871535750 | 6480 | 6480 | 6500 | 6470 | 1258 |
| 426 | 20230926 | 115800 | 3863374220 | 6480 | 6490 | 6490 | 6480 | 273 |
| 427 | 20230926 | 115700 | 3861603150 | 6490 | 6500 | 6510 | 6490 | 5938 |
| 428 | 20230926 | 115600 | 3823008660 | 6500 | 6480 | 6500 | 6480 | 2432 |
| 429 | 20230926 | 115500 | 3807216590 | 6470 | 6460 | 6470 | 6460 | 1907 |
| 430 | 20230926 | 115400 | 3794881310 | 6470 | 6470 | 6470 | 6460 | 723 |
| 431 | 20230926 | 115300 | 3790208360 | 6470 | 6480 | 6480 | 6470 | 1216 |
| 432 | 20230926 | 115200 | 3782335210 | 6480 | 6490 | 6490 | 6480 | 110 |
| 433 | 20230926 | 115100 | 3781622310 | 6490 | 6490 | 6500 | 6460 | 1110 |
| 434 | 20230926 | 115000 | 3774428490 | 6480 | 6490 | 6510 | 6460 | 6774 |
| 435 | 20230926 | 114900 | 3730536610 | 6480 | 6470 | 6500 | 6450 | 9387 |
| 436 | 20230926 | 114800 | 3669813930 | 6470 | 6490 | 6490 | 6470 | 6737 |
| 437 | 20230926 | 114700 | 3626153710 | 6500 | 6510 | 6510 | 6500 | 4744 |
| 438 | 20230926 | 114600 | 3595303820 | 6510 | 6520 | 6520 | 6510 | 2643 |
| 439 | 20230926 | 114500 | 3578089860 | 6520 | 6520 | 6520 | 6520 | 809 |
| 440 | 20230926 | 114400 | 3572815180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 441 | 20230926 | 114300 | 3572815180 | 6530 | 6520 | 6530 | 6520 | 333 |
| 442 | 20230926 | 114200 | 3570642000 | 6530 | 6520 | 6540 | 6520 | 218 |
| 443 | 20230926 | 114100 | 3569220490 | 6530 | 6520 | 6530 | 6520 | 1051 |
| 444 | 20230926 | 114000 | 3562357540 | 6510 | 6510 | 6540 | 6510 | 1716 |
| 445 | 20230926 | 113900 | 3551177450 | 6510 | 6510 | 6520 | 6500 | 3092 |
| 446 | 20230926 | 113800 | 3531059420 | 6520 | 6520 | 6520 | 6500 | 10119 |
| 447 | 20230926 | 113700 | 3465244180 | 6520 | 6530 | 6540 | 6520 | 2940 |
| 448 | 20230926 | 113600 | 3446061000 | 6530 | 6540 | 6540 | 6530 | 742 |
| 449 | 20230926 | 113500 | 3441211320 | 6530 | 6540 | 6540 | 6530 | 3998 |
| 450 | 20230926 | 113400 | 3415099780 | 6530 | 6520 | 6530 | 6520 | 4475 |
| 451 | 20230926 | 113300 | 3385920680 | 6520 | 6540 | 6540 | 6520 | 4379 |
| 452 | 20230926 | 113200 | 3357335460 | 6540 | 6550 | 6550 | 6540 | 1709 |
| 453 | 20230926 | 113100 | 3346149570 | 6550 | 6550 | 6550 | 6540 | 8841 |
| 454 | 20230926 | 113000 | 3288255300 | 6550 | 6560 | 6560 | 6550 | 2513 |
| 455 | 20230926 | 112900 | 3271794990 | 6550 | 6560 | 6560 | 6550 | 1652 |
| 456 | 20230926 | 112800 | 3260963890 | 6560 | 6570 | 6570 | 6560 | 622 |
| 457 | 20230926 | 112700 | 3256880550 | 6560 | 6570 | 6570 | 6560 | 220 |
| 458 | 20230926 | 112600 | 3255437210 | 6570 | 6590 | 6600 | 6570 | 2367 |
| 459 | 20230926 | 112500 | 3239878740 | 6560 | 6590 | 6590 | 6560 | 5176 |
| 460 | 20230926 | 112400 | 3205911440 | 6600 | 6580 | 6600 | 6580 | 4 |
| 461 | 20230926 | 112300 | 3205885060 | 6570 | 6600 | 6600 | 6570 | 39 |
| 462 | 20230926 | 112200 | 3205628540 | 6600 | 6590 | 6600 | 6570 | 2518 |
| 463 | 20230926 | 112100 | 3189068180 | 6590 | 6590 | 6590 | 6590 | 3 |
| 464 | 20230926 | 112000 | 3189048410 | 6590 | 6600 | 6600 | 6580 | 435 |
| 465 | 20230926 | 111900 | 3186185700 | 6610 | 6600 | 6610 | 6580 | 618 |
| 466 | 20230926 | 111800 | 3182116610 | 6600 | 6600 | 6600 | 6600 | 116 |
| 467 | 20230926 | 111700 | 3181351010 | 6600 | 6620 | 6620 | 6600 | 902 |
| 468 | 20230926 | 111600 | 3175379790 | 6620 | 6610 | 6620 | 6600 | 737 |
| 469 | 20230926 | 111500 | 3170510870 | 6620 | 6600 | 6620 | 6600 | 372 |
| 470 | 20230926 | 111400 | 3168055630 | 6620 | 6600 | 6620 | 6600 | 1415 |
| 471 | 20230926 | 111300 | 3158694110 | 6600 | 6620 | 6620 | 6600 | 1470 |
| 472 | 20230926 | 111200 | 3148967210 | 6610 | 6610 | 6620 | 6610 | 990 |
| 473 | 20230926 | 111100 | 3142423080 | 6620 | 6620 | 6630 | 6620 | 1134 |
| 474 | 20230926 | 111000 | 3134915940 | 6620 | 6600 | 6620 | 6600 | 1599 |
| 475 | 20230926 | 110900 | 3124343750 | 6610 | 6610 | 6620 | 6610 | 1123 |
| 476 | 20230926 | 110800 | 3116920710 | 6610 | 6580 | 6610 | 6580 | 2834 |
| 477 | 20230926 | 110700 | 3098245790 | 6590 | 6590 | 6590 | 6580 | 1507 |
| 478 | 20230926 | 110600 | 3088329440 | 6590 | 6580 | 6590 | 6580 | 1959 |
| 479 | 20230926 | 110500 | 3075425790 | 6590 | 6580 | 6590 | 6580 | 60 |
| 480 | 20230926 | 110400 | 3075030980 | 6590 | 6580 | 6590 | 6580 | 2295 |
| 481 | 20230926 | 110300 | 3059926030 | 6570 | 6570 | 6580 | 6560 | 1441 |
| 482 | 20230926 | 110200 | 3050459940 | 6570 | 6580 | 6580 | 6560 | 1251 |
| 483 | 20230926 | 110100 | 3042243300 | 6580 | 6590 | 6590 | 6580 | 1712 |
| 484 | 20230926 | 110000 | 3030977030 | 6590 | 6590 | 6590 | 6590 | 7699 |
| 485 | 20230926 | 105900 | 2980240620 | 6590 | 6590 | 6590 | 6570 | 1478 |
| 486 | 20230926 | 105800 | 2970513170 | 6590 | 6570 | 6590 | 6570 | 2245 |
| 487 | 20230926 | 105700 | 2955762630 | 6560 | 6560 | 6570 | 6550 | 1766 |
| 488 | 20230926 | 105600 | 2944170940 | 6560 | 6600 | 6600 | 6560 | 3250 |
| 489 | 20230926 | 105500 | 2922820030 | 6600 | 6580 | 6600 | 6570 | 4944 |
| 490 | 20230926 | 105400 | 2890279840 | 6600 | 6590 | 6610 | 6580 | 1575 |
| 491 | 20230926 | 105300 | 2879908170 | 6610 | 6600 | 6610 | 6580 | 194 |
| 492 | 20230926 | 105200 | 2878628270 | 6600 | 6600 | 6600 | 6580 | 414 |
| 493 | 20230926 | 105100 | 2875899710 | 6580 | 6580 | 6580 | 6570 | 2872 |
| 494 | 20230926 | 105000 | 2857025960 | 6580 | 6580 | 6580 | 6580 | 631 |
| 495 | 20230926 | 104900 | 2852873980 | 6580 | 6590 | 6610 | 6570 | 3314 |
| 496 | 20230926 | 104800 | 2831042340 | 6590 | 6590 | 6600 | 6590 | 1575 |
| 497 | 20230926 | 104700 | 2820660270 | 6590 | 6580 | 6600 | 6580 | 5597 |
| 498 | 20230926 | 104600 | 2783784580 | 6590 | 6580 | 6610 | 6570 | 5303 |
| 499 | 20230926 | 104500 | 2748891820 | 6580 | 6610 | 6610 | 6580 | 9451 |
| 500 | 20230926 | 104400 | 2686604670 | 6610 | 6630 | 6650 | 6610 | 4895 |
| 501 | 20230926 | 104300 | 2654216920 | 6620 | 6630 | 6630 | 6620 | 259 |
| 502 | 20230926 | 104200 | 2652500200 | 6650 | 6650 | 6650 | 6630 | 530 |
| 503 | 20230926 | 104100 | 2648982910 | 6620 | 6660 | 6660 | 6620 | 1958 |
| 504 | 20230926 | 104000 | 2636003520 | 6660 | 6650 | 6660 | 6650 | 1767 |
| 505 | 20230926 | 103900 | 2624238140 | 6670 | 6670 | 6670 | 6650 | 9 |
| 506 | 20230926 | 103800 | 2624178130 | 6650 | 6650 | 6650 | 6650 | 253 |
| 507 | 20230926 | 103700 | 2622495680 | 6650 | 6670 | 6670 | 6650 | 4204 |
| 508 | 20230926 | 103600 | 2594520130 | 6670 | 6650 | 6670 | 6650 | 1718 |
| 509 | 20230926 | 103500 | 2583083600 | 6650 | 6640 | 6650 | 6640 | 217 |
| 510 | 20230926 | 103400 | 2581642710 | 6640 | 6640 | 6640 | 6640 | 275 |
| 511 | 20230926 | 103300 | 2579816710 | 6650 | 6640 | 6650 | 6640 | 13 |
| 512 | 20230926 | 103200 | 2579730380 | 6640 | 6640 | 6640 | 6640 | 385 |
| 513 | 20230926 | 103100 | 2577173980 | 6650 | 6640 | 6650 | 6630 | 443 |
| 514 | 20230926 | 103000 | 2574232380 | 6640 | 6640 | 6640 | 6640 | 72 |
| 515 | 20230926 | 102900 | 2573754300 | 6630 | 6620 | 6630 | 6620 | 1693 |
| 516 | 20230926 | 102800 | 2562545840 | 6620 | 6640 | 6640 | 6620 | 722 |
| 517 | 20230926 | 102700 | 2557760520 | 6640 | 6640 | 6640 | 6640 | 290 |
| 518 | 20230926 | 102600 | 2555834920 | 6640 | 6630 | 6640 | 6630 | 2090 |
| 519 | 20230926 | 102500 | 2541957400 | 6630 | 6630 | 6640 | 6630 | 199 |
| 520 | 20230926 | 102400 | 2540638020 | 6610 | 6610 | 6630 | 6600 | 3340 |
| 521 | 20230926 | 102300 | 2518580600 | 6600 | 6640 | 6650 | 6600 | 12812 |
| 522 | 20230926 | 102200 | 2433710740 | 6640 | 6650 | 6660 | 6640 | 1985 |
| 523 | 20230926 | 102100 | 2420527330 | 6640 | 6650 | 6650 | 6640 | 2859 |
| 524 | 20230926 | 102000 | 2401542320 | 6650 | 6650 | 6650 | 6650 | 1214 |
| 525 | 20230926 | 101900 | 2393469220 | 6650 | 6670 | 6670 | 6650 | 1452 |
| 526 | 20230926 | 101800 | 2383810530 | 6670 | 6660 | 6670 | 6660 | 319 |
| 527 | 20230926 | 101700 | 2381685980 | 6670 | 6660 | 6670 | 6650 | 299 |
| 528 | 20230926 | 101600 | 2379694040 | 6650 | 6660 | 6660 | 6650 | 34 |
| 529 | 20230926 | 101500 | 2379467900 | 6650 | 6660 | 6670 | 6650 | 1444 |
| 530 | 20230926 | 101400 | 2369859590 | 6660 | 6660 | 6670 | 6650 | 1240 |
| 531 | 20230926 | 101300 | 2361604810 | 6640 | 6680 | 6680 | 6640 | 1659 |
| 532 | 20230926 | 101200 | 2350571160 | 6690 | 6690 | 6690 | 6690 | 1401 |
| 533 | 20230926 | 101100 | 2341198470 | 6700 | 6700 | 6710 | 6690 | 213 |
| 534 | 20230926 | 101000 | 2339771360 | 6700 | 6700 | 6700 | 6700 | 218 |
| 535 | 20230926 | 100900 | 2338310760 | 6700 | 6660 | 6700 | 6650 | 1199 |
| 536 | 20230926 | 100800 | 2330324140 | 6650 | 6690 | 6700 | 6650 | 6987 |
| 537 | 20230926 | 100700 | 2283753590 | 6700 | 6700 | 6700 | 6690 | 1532 |
| 538 | 20230926 | 100600 | 2273500930 | 6710 | 6720 | 6720 | 6690 | 905 |
| 539 | 20230926 | 100500 | 2267439800 | 6720 | 6700 | 6720 | 6700 | 683 |
| 540 | 20230926 | 100400 | 2262860220 | 6700 | 6710 | 6710 | 6700 | 215 |
| 541 | 20230926 | 100300 | 2261417780 | 6710 | 6680 | 6710 | 6680 | 2828 |
| 542 | 20230926 | 100200 | 2242469400 | 6680 | 6660 | 6680 | 6650 | 1876 |
| 543 | 20230926 | 100100 | 2229970700 | 6650 | 6650 | 6670 | 6650 | 355 |
| 544 | 20230926 | 100000 | 2227609890 | 6650 | 6660 | 6670 | 6650 | 295 |
| 545 | 20230926 | 095900 | 2225645220 | 6640 | 6650 | 6660 | 6640 | 1691 |
| 546 | 20230926 | 095800 | 2214412550 | 6640 | 6630 | 6640 | 6620 | 3008 |
| 547 | 20230926 | 095700 | 2194462400 | 6630 | 6630 | 6640 | 6620 | 1398 |
| 548 | 20230926 | 095600 | 2185194130 | 6620 | 6620 | 6620 | 6610 | 1404 |
| 549 | 20230926 | 095500 | 2175900240 | 6620 | 6640 | 6640 | 6620 | 1059 |
| 550 | 20230926 | 095400 | 2168886060 | 6630 | 6620 | 6630 | 6610 | 6599 |
| 551 | 20230926 | 095300 | 2125178680 | 6620 | 6620 | 6620 | 6610 | 1225 |
| 552 | 20230926 | 095200 | 2117076250 | 6620 | 6620 | 6620 | 6620 | 914 |
| 553 | 20230926 | 095100 | 2111025570 | 6620 | 6610 | 6630 | 6610 | 5373 |
| 554 | 20230926 | 095000 | 2075455580 | 6610 | 6620 | 6620 | 6610 | 3415 |
| 555 | 20230926 | 094900 | 2052875900 | 6620 | 6630 | 6630 | 6620 | 830 |
| 556 | 20230926 | 094800 | 2047373090 | 6630 | 6640 | 6640 | 6610 | 13774 |
| 557 | 20230926 | 094700 | 1956048680 | 6640 | 6640 | 6660 | 6630 | 8632 |
| 558 | 20230926 | 094600 | 1898787540 | 6640 | 6670 | 6670 | 6630 | 5302 |
| 559 | 20230926 | 094500 | 1863583080 | 6670 | 6670 | 6690 | 6660 | 2566 |
| 560 | 20230926 | 094400 | 1846464680 | 6670 | 6680 | 6680 | 6670 | 1490 |
| 561 | 20230926 | 094300 | 1836521440 | 6680 | 6680 | 6680 | 6680 | 796 |
| 562 | 20230926 | 094200 | 1831204160 | 6680 | 6650 | 6680 | 6630 | 2157 |
| 563 | 20230926 | 094100 | 1816836810 | 6660 | 6670 | 6700 | 6630 | 15855 |
| 564 | 20230926 | 094000 | 1711428260 | 6670 | 6700 | 6700 | 6670 | 6076 |
| 565 | 20230926 | 093900 | 1670848140 | 6690 | 6700 | 6730 | 6690 | 1415 |
| 566 | 20230926 | 093800 | 1661373800 | 6700 | 6750 | 6750 | 6700 | 1483 |
| 567 | 20230926 | 093700 | 1651430740 | 6750 | 6710 | 6750 | 6700 | 1159 |
| 568 | 20230926 | 093600 | 1643657580 | 6750 | 6750 | 6750 | 6700 | 2688 |
| 569 | 20230926 | 093500 | 1625598610 | 6740 | 6740 | 6750 | 6740 | 900 |
| 570 | 20230926 | 093400 | 1619530860 | 6750 | 6750 | 6760 | 6750 | 730 |
| 571 | 20230926 | 093300 | 1614603160 | 6750 | 6730 | 6750 | 6730 | 267 |
| 572 | 20230926 | 093200 | 1612805870 | 6730 | 6740 | 6750 | 6730 | 1362 |
| 573 | 20230926 | 093100 | 1603639410 | 6730 | 6750 | 6750 | 6730 | 2406 |
| 574 | 20230926 | 093000 | 1587436110 | 6750 | 6700 | 6760 | 6700 | 9115 |
| 575 | 20230926 | 092900 | 1526033490 | 6700 | 6690 | 6700 | 6680 | 5093 |
| 576 | 20230926 | 092800 | 1491963010 | 6690 | 6730 | 6730 | 6690 | 2820 |
| 577 | 20230926 | 092700 | 1473069500 | 6730 | 6700 | 6730 | 6700 | 3236 |
| 578 | 20230926 | 092600 | 1451329510 | 6690 | 6680 | 6700 | 6670 | 14960 |
| 579 | 20230926 | 092500 | 1351340500 | 6680 | 6710 | 6720 | 6680 | 4964 |
| 580 | 20230926 | 092400 | 1318100250 | 6700 | 6730 | 6740 | 6700 | 8371 |
| 581 | 20230926 | 092300 | 1261865660 | 6730 | 6750 | 6750 | 6730 | 2032 |
| 582 | 20230926 | 092200 | 1248169860 | 6750 | 6770 | 6770 | 6740 | 2450 |
| 583 | 20230926 | 092100 | 1231637490 | 6770 | 6770 | 6770 | 6760 | 363 |
| 584 | 20230926 | 092000 | 1229181910 | 6770 | 6780 | 6790 | 6770 | 1111 |
| 585 | 20230926 | 091900 | 1221652130 | 6780 | 6750 | 6780 | 6750 | 3054 |
| 586 | 20230926 | 091800 | 1200964500 | 6750 | 6760 | 6790 | 6750 | 2454 |
| 587 | 20230926 | 091700 | 1184341050 | 6760 | 6760 | 6780 | 6730 | 11210 |
| 588 | 20230926 | 091600 | 1108727960 | 6750 | 6760 | 6760 | 6750 | 4129 |
| 589 | 20230926 | 091500 | 1080830030 | 6760 | 6760 | 6790 | 6740 | 6282 |
| 590 | 20230926 | 091400 | 1038468650 | 6790 | 6750 | 6790 | 6730 | 3324 |
| 591 | 20230926 | 091300 | 1016029410 | 6740 | 6750 | 6760 | 6730 | 6610 |
| 592 | 20230926 | 091200 | 971479040 | 6750 | 6770 | 6790 | 6750 | 5747 |
| 593 | 20230926 | 091100 | 932636660 | 6760 | 6790 | 6790 | 6750 | 8677 |
| 594 | 20230926 | 091000 | 873952700 | 6800 | 6790 | 6810 | 6780 | 5243 |
| 595 | 20230926 | 090900 | 838353770 | 6790 | 6800 | 6820 | 6790 | 5743 |
| 596 | 20230926 | 090800 | 799301080 | 6800 | 6830 | 6830 | 6790 | 3157 |
| 597 | 20230926 | 090700 | 777855510 | 6790 | 6780 | 6810 | 6780 | 3770 |
| 598 | 20230926 | 090600 | 752246700 | 6780 | 6850 | 6850 | 6780 | 9837 |
| 599 | 20230926 | 090500 | 685327370 | 6850 | 6860 | 6880 | 6840 | 11804 |
| 600 | 20230926 | 090400 | 604356460 | 6870 | 6860 | 6880 | 6850 | 4066 |
| 601 | 20230926 | 090300 | 576438770 | 6870 | 6800 | 6870 | 6800 | 7273 |
| 602 | 20230926 | 090200 | 526750320 | 6810 | 6770 | 6830 | 6770 | 4217 |
| 603 | 20230926 | 090100 | 498061760 | 6810 | 6830 | 6840 | 6750 | 17684 |
| 604 | 20230926 | 090000 | 378311460 | 6820 | 6790 | 6820 | 6750 | 46516 |