28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 3 | 20230926 | 183600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20230926 | 183500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20230926 | 183400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20230926 | 183300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20230926 | 183200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20230926 | 183100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20230926 | 183000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20230926 | 182900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20230926 | 182800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20230926 | 182700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20230926 | 182600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20230926 | 182500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20230926 | 182400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20230926 | 182300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20230926 | 182200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20230926 | 182100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20230926 | 182000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20230926 | 181900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20230926 | 181800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20230926 | 181700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20230926 | 181600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20230926 | 181500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20230926 | 181400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20230926 | 181300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20230926 | 181200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20230926 | 181100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20230926 | 181000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20230926 | 180900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20230926 | 180800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20230926 | 180700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 33 | 20230926 | 180600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20230926 | 180500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20230926 | 180400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20230926 | 180300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20230926 | 180200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20230926 | 180100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20230926 | 180000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20230926 | 175900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20230926 | 175800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20230926 | 175700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20230926 | 175600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20230926 | 175500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20230926 | 175400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20230926 | 175300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20230926 | 175200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20230926 | 175100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20230926 | 175000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20230926 | 174900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20230926 | 174800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20230926 | 174700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20230926 | 174600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20230926 | 174500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20230926 | 174400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20230926 | 174300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20230926 | 174200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20230926 | 174100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20230926 | 174000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20230926 | 173900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20230926 | 173800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20230926 | 173700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 63 | 20230926 | 173600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20230926 | 173500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20230926 | 173400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20230926 | 173300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20230926 | 173200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20230926 | 173100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20230926 | 173000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20230926 | 172900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20230926 | 172800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20230926 | 172700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20230926 | 172600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20230926 | 172500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20230926 | 172400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20230926 | 172300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20230926 | 172200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20230926 | 172100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20230926 | 172000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20230926 | 171900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20230926 | 171800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20230926 | 171700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20230926 | 171600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20230926 | 171500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20230926 | 171400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20230926 | 171300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20230926 | 171200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20230926 | 171100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20230926 | 171000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20230926 | 170900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20230926 | 170800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20230926 | 170700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 93 | 20230926 | 170600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20230926 | 170500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20230926 | 170400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20230926 | 170300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20230926 | 170200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20230926 | 170100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20230926 | 170000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20230926 | 165900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20230926 | 165800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20230926 | 165700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20230926 | 165600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20230926 | 165500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20230926 | 165400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20230926 | 165300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20230926 | 165200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20230926 | 165100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20230926 | 165000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20230926 | 164900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20230926 | 164800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20230926 | 164700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20230926 | 164600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20230926 | 164500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20230926 | 164400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20230926 | 164300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20230926 | 164200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20230926 | 164100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20230926 | 164000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20230926 | 163900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20230926 | 163800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20230926 | 163700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 123 | 20230926 | 163600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20230926 | 163500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20230926 | 163400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20230926 | 163300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20230926 | 163200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20230926 | 163100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20230926 | 163000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20230926 | 162900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20230926 | 162800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20230926 | 162700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20230926 | 162600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20230926 | 162500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20230926 | 162400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20230926 | 162300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20230926 | 162200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20230926 | 162100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20230926 | 162000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20230926 | 161900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20230926 | 161800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20230926 | 161700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20230926 | 161600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20230926 | 161500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20230926 | 161400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20230926 | 161300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20230926 | 161200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20230926 | 161100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20230926 | 161000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20230926 | 160900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20230926 | 160800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20230926 | 160700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 153 | 20230926 | 160600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20230926 | 160500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20230926 | 160400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20230926 | 160300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20230926 | 160200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20230926 | 160100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20230926 | 160000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20230926 | 155900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20230926 | 155800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20230926 | 155700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20230926 | 155600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20230926 | 155500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20230926 | 155400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20230926 | 155300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20230926 | 155200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20230926 | 155100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20230926 | 155000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20230926 | 154900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20230926 | 154800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20230926 | 154700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20230926 | 154600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20230926 | 154500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20230926 | 154400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20230926 | 154300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20230926 | 154200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20230926 | 154100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20230926 | 154000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20230926 | 153900 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20230926 | 153800 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20230926 | 153700 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 183 | 20230926 | 153600 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20230926 | 153500 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20230926 | 153400 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20230926 | 153300 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20230926 | 153200 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20230926 | 153100 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20230926 | 153000 | 4848922600 | 5330 | 5330 | 5330 | 5330 | 35640 |
| 190 | 20230926 | 152900 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20230926 | 152800 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20230926 | 152700 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20230926 | 152600 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20230926 | 152500 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20230926 | 152400 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20230926 | 152300 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20230926 | 152200 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20230926 | 152100 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20230926 | 152000 | 4658961400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20230926 | 151900 | 4658961400 | 5330 | 5390 | 5390 | 5300 | 32633 |
| 201 | 20230926 | 151800 | 4485603180 | 5390 | 5400 | 5400 | 5330 | 6694 |
| 202 | 20230926 | 151700 | 4449719150 | 5400 | 5380 | 5400 | 5360 | 8754 |
| 203 | 20230926 | 151600 | 4402604070 | 5390 | 5390 | 5390 | 5390 | 211 |
| 204 | 20230926 | 151500 | 4401466780 | 5380 | 5380 | 5390 | 5380 | 5620 |
| 205 | 20230926 | 151400 | 4371208140 | 5370 | 5370 | 5380 | 5360 | 819 |
| 206 | 20230926 | 151300 | 4366811000 | 5370 | 5360 | 5370 | 5350 | 1086 |
| 207 | 20230926 | 151200 | 4360982820 | 5360 | 5360 | 5370 | 5360 | 616 |
| 208 | 20230926 | 151100 | 4357680860 | 5360 | 5360 | 5370 | 5350 | 937 |
| 209 | 20230926 | 151000 | 4352658900 | 5360 | 5350 | 5360 | 5350 | 816 |
| 210 | 20230926 | 150900 | 4348286690 | 5360 | 5360 | 5360 | 5350 | 727 |
| 211 | 20230926 | 150800 | 4344392500 | 5360 | 5350 | 5360 | 5340 | 82 |
| 212 | 20230926 | 150700 | 4343954190 | 5350 | 5340 | 5350 | 5340 | 31 |
| 213 | 20230926 | 150600 | 4343788350 | 5350 | 5330 | 5360 | 5310 | 4142 |
| 214 | 20230926 | 150500 | 4321750950 | 5350 | 5370 | 5370 | 5310 | 3345 |
| 215 | 20230926 | 150400 | 4303955520 | 5370 | 5350 | 5370 | 5310 | 6417 |
| 216 | 20230926 | 150300 | 4269811640 | 5350 | 5350 | 5350 | 5320 | 2652 |
| 217 | 20230926 | 150200 | 4255678720 | 5350 | 5340 | 5370 | 5320 | 11008 |
| 218 | 20230926 | 150100 | 4197020390 | 5370 | 5370 | 5380 | 5340 | 7413 |
| 219 | 20230926 | 150000 | 4157339680 | 5360 | 5360 | 5380 | 5360 | 665 |
| 220 | 20230926 | 145900 | 4153769590 | 5370 | 5370 | 5380 | 5370 | 210 |
| 221 | 20230926 | 145800 | 4152641070 | 5370 | 5370 | 5370 | 5360 | 377 |
| 222 | 20230926 | 145700 | 4150618920 | 5380 | 5370 | 5380 | 5350 | 241 |
| 223 | 20230926 | 145600 | 4149324830 | 5370 | 5370 | 5370 | 5350 | 1249 |
| 224 | 20230926 | 145500 | 4142622470 | 5370 | 5370 | 5390 | 5340 | 10506 |
| 225 | 20230926 | 145400 | 4086387360 | 5390 | 5390 | 5390 | 5370 | 2149 |
| 226 | 20230926 | 145300 | 4074822600 | 5390 | 5390 | 5390 | 5380 | 401 |
| 227 | 20230926 | 145200 | 4072661920 | 5390 | 5390 | 5390 | 5390 | 529 |
| 228 | 20230926 | 145100 | 4069810610 | 5390 | 5390 | 5390 | 5380 | 1280 |
| 229 | 20230926 | 145000 | 4062911920 | 5390 | 5390 | 5390 | 5380 | 649 |
| 230 | 20230926 | 144900 | 4059417990 | 5390 | 5380 | 5390 | 5380 | 389 |
| 231 | 20230926 | 144800 | 4057325160 | 5380 | 5360 | 5380 | 5360 | 1184 |
| 232 | 20230926 | 144700 | 4050965290 | 5360 | 5370 | 5380 | 5360 | 588 |
| 233 | 20230926 | 144600 | 4047807980 | 5380 | 5380 | 5380 | 5350 | 840 |
| 234 | 20230926 | 144500 | 4043301680 | 5360 | 5380 | 5380 | 5350 | 3214 |
| 235 | 20230926 | 144400 | 4026094550 | 5360 | 5370 | 5380 | 5360 | 4264 |
| 236 | 20230926 | 144300 | 4003206860 | 5380 | 5390 | 5390 | 5380 | 2061 |
| 237 | 20230926 | 144200 | 3992114570 | 5380 | 5380 | 5390 | 5380 | 2177 |
| 238 | 20230926 | 144100 | 3980402110 | 5380 | 5380 | 5380 | 5380 | 10 |
| 239 | 20230926 | 144000 | 3980348310 | 5370 | 5370 | 5380 | 5370 | 2471 |
| 240 | 20230926 | 143900 | 3967079030 | 5360 | 5370 | 5370 | 5360 | 808 |
| 241 | 20230926 | 143800 | 3962748130 | 5360 | 5370 | 5370 | 5360 | 536 |
| 242 | 20230926 | 143700 | 3959874920 | 5370 | 5360 | 5370 | 5360 | 232 |
| 243 | 20230926 | 143600 | 3958631080 | 5370 | 5370 | 5370 | 5360 | 1723 |
| 244 | 20230926 | 143500 | 3949383160 | 5370 | 5370 | 5370 | 5360 | 703 |
| 245 | 20230926 | 143400 | 3945608450 | 5370 | 5370 | 5370 | 5360 | 478 |
| 246 | 20230926 | 143300 | 3943041610 | 5360 | 5360 | 5370 | 5350 | 1601 |
| 247 | 20230926 | 143200 | 3934461340 | 5360 | 5350 | 5360 | 5350 | 5327 |
| 248 | 20230926 | 143100 | 3905931290 | 5360 | 5360 | 5360 | 5350 | 2680 |
| 249 | 20230926 | 143000 | 3891569890 | 5360 | 5360 | 5370 | 5330 | 15223 |
| 250 | 20230926 | 142900 | 3810305790 | 5360 | 5380 | 5380 | 5360 | 5351 |
| 251 | 20230926 | 142800 | 3781571400 | 5380 | 5380 | 5380 | 5380 | 49 |
| 252 | 20230926 | 142700 | 3781307780 | 5380 | 5390 | 5390 | 5380 | 345 |
| 253 | 20230926 | 142600 | 3779451670 | 5390 | 5390 | 5390 | 5390 | 45 |
| 254 | 20230926 | 142500 | 3779209120 | 5380 | 5380 | 5380 | 5380 | 416 |
| 255 | 20230926 | 142400 | 3776971040 | 5380 | 5380 | 5390 | 5380 | 140 |
| 256 | 20230926 | 142300 | 3776217800 | 5390 | 5380 | 5390 | 5380 | 25 |
| 257 | 20230926 | 142200 | 3776083290 | 5370 | 5370 | 5390 | 5370 | 731 |
| 258 | 20230926 | 142100 | 3772157400 | 5390 | 5370 | 5390 | 5370 | 432 |
| 259 | 20230926 | 142000 | 3769836460 | 5370 | 5390 | 5390 | 5370 | 147 |
| 260 | 20230926 | 141900 | 3769045910 | 5380 | 5370 | 5380 | 5370 | 4196 |
| 261 | 20230926 | 141800 | 3746474680 | 5370 | 5380 | 5390 | 5350 | 10785 |
| 262 | 20230926 | 141700 | 3688727560 | 5390 | 5390 | 5390 | 5380 | 1152 |
| 263 | 20230926 | 141600 | 3682529780 | 5380 | 5390 | 5390 | 5380 | 608 |
| 264 | 20230926 | 141500 | 3679258670 | 5370 | 5370 | 5390 | 5360 | 7067 |
| 265 | 20230926 | 141400 | 3641253630 | 5380 | 5370 | 5380 | 5370 | 311 |
| 266 | 20230926 | 141300 | 3639582190 | 5370 | 5370 | 5380 | 5360 | 546 |
| 267 | 20230926 | 141200 | 3636652040 | 5370 | 5370 | 5370 | 5360 | 242 |
| 268 | 20230926 | 141100 | 3635353100 | 5380 | 5400 | 5400 | 5350 | 20297 |
| 269 | 20230926 | 141000 | 3526551430 | 5400 | 5400 | 5400 | 5400 | 0 |
| 270 | 20230926 | 140900 | 3526551430 | 5400 | 5400 | 5400 | 5390 | 132 |
| 271 | 20230926 | 140800 | 3525839730 | 5390 | 5390 | 5390 | 5390 | 12 |
| 272 | 20230926 | 140700 | 3525775050 | 5390 | 5390 | 5390 | 5390 | 602 |
| 273 | 20230926 | 140600 | 3522530270 | 5390 | 5400 | 5400 | 5390 | 561 |
| 274 | 20230926 | 140500 | 3519502870 | 5390 | 5390 | 5400 | 5390 | 493 |
| 275 | 20230926 | 140400 | 3516845200 | 5390 | 5400 | 5400 | 5390 | 110 |
| 276 | 20230926 | 140300 | 3516252200 | 5400 | 5390 | 5400 | 5380 | 306 |
| 277 | 20230926 | 140200 | 3514604850 | 5400 | 5390 | 5400 | 5390 | 11 |
| 278 | 20230926 | 140100 | 3514545550 | 5390 | 5380 | 5400 | 5370 | 2359 |
| 279 | 20230926 | 140000 | 3501857740 | 5390 | 5400 | 5400 | 5370 | 609 |
| 280 | 20230926 | 135900 | 3498579800 | 5400 | 5400 | 5400 | 5370 | 2627 |
| 281 | 20230926 | 135800 | 3484446960 | 5400 | 5410 | 5410 | 5390 | 427 |
| 282 | 20230926 | 135700 | 3482144810 | 5380 | 5420 | 5420 | 5380 | 15136 |
| 283 | 20230926 | 135600 | 3400674270 | 5420 | 5400 | 5420 | 5400 | 3817 |
| 284 | 20230926 | 135500 | 3380062450 | 5400 | 5420 | 5420 | 5400 | 2003 |
| 285 | 20230926 | 135400 | 3369246210 | 5410 | 5410 | 5420 | 5400 | 3283 |
| 286 | 20230926 | 135300 | 3351512530 | 5420 | 5410 | 5420 | 5410 | 152 |
| 287 | 20230926 | 135200 | 3350690010 | 5420 | 5410 | 5420 | 5400 | 178 |
| 288 | 20230926 | 135100 | 3349728720 | 5400 | 5420 | 5420 | 5400 | 1249 |
| 289 | 20230926 | 135000 | 3342981860 | 5420 | 5420 | 5420 | 5410 | 190 |
| 290 | 20230926 | 134900 | 3341953530 | 5410 | 5410 | 5430 | 5410 | 314 |
| 291 | 20230926 | 134800 | 3340254770 | 5410 | 5410 | 5410 | 5400 | 2554 |
| 292 | 20230926 | 134700 | 3326455630 | 5410 | 5410 | 5410 | 5400 | 454 |
| 293 | 20230926 | 134600 | 3324000520 | 5420 | 5410 | 5420 | 5410 | 1240 |
| 294 | 20230926 | 134500 | 3317291610 | 5410 | 5420 | 5420 | 5410 | 1092 |
| 295 | 20230926 | 134400 | 3311373500 | 5420 | 5410 | 5420 | 5410 | 358 |
| 296 | 20230926 | 134300 | 3309435670 | 5410 | 5410 | 5410 | 5410 | 211 |
| 297 | 20230926 | 134200 | 3308294160 | 5410 | 5410 | 5410 | 5410 | 231 |
| 298 | 20230926 | 134100 | 3307044450 | 5410 | 5400 | 5410 | 5400 | 2108 |
| 299 | 20230926 | 134000 | 3295646450 | 5400 | 5400 | 5400 | 5400 | 105 |
| 300 | 20230926 | 133900 | 3295079450 | 5410 | 5400 | 5410 | 5400 | 3398 |
| 301 | 20230926 | 133800 | 3276730240 | 5400 | 5400 | 5400 | 5400 | 161 |
| 302 | 20230926 | 133700 | 3275860840 | 5400 | 5400 | 5400 | 5400 | 93 |
| 303 | 20230926 | 133600 | 3275358640 | 5390 | 5400 | 5400 | 5390 | 203 |
| 304 | 20230926 | 133500 | 3274264460 | 5400 | 5400 | 5400 | 5390 | 759 |
| 305 | 20230926 | 133400 | 3270172300 | 5390 | 5400 | 5400 | 5390 | 584 |
| 306 | 20230926 | 133300 | 3267020730 | 5410 | 5360 | 5420 | 5360 | 14747 |
| 307 | 20230926 | 133200 | 3187411590 | 5350 | 5410 | 5410 | 5350 | 28219 |
| 308 | 20230926 | 133100 | 3036055910 | 5420 | 5420 | 5420 | 5400 | 941 |
| 309 | 20230926 | 133000 | 3030966790 | 5420 | 5420 | 5420 | 5420 | 431 |
| 310 | 20230926 | 132900 | 3028630770 | 5420 | 5410 | 5420 | 5410 | 366 |
| 311 | 20230926 | 132800 | 3026647680 | 5410 | 5410 | 5410 | 5400 | 322 |
| 312 | 20230926 | 132700 | 3024907660 | 5410 | 5400 | 5410 | 5390 | 1412 |
| 313 | 20230926 | 132600 | 3017290760 | 5420 | 5410 | 5420 | 5400 | 45 |
| 314 | 20230926 | 132500 | 3017047190 | 5410 | 5400 | 5410 | 5390 | 701 |
| 315 | 20230926 | 132400 | 3013263980 | 5420 | 5420 | 5420 | 5420 | 107 |
| 316 | 20230926 | 132300 | 3012684040 | 5420 | 5410 | 5420 | 5390 | 238 |
| 317 | 20230926 | 132200 | 3011395050 | 5390 | 5410 | 5410 | 5390 | 3077 |
| 318 | 20230926 | 132100 | 2994786150 | 5410 | 5420 | 5430 | 5400 | 2723 |
| 319 | 20230926 | 132000 | 2980029990 | 5430 | 5400 | 5430 | 5400 | 1229 |
| 320 | 20230926 | 131900 | 2973380630 | 5420 | 5410 | 5420 | 5400 | 513 |
| 321 | 20230926 | 131800 | 2970604280 | 5400 | 5400 | 5400 | 5390 | 1197 |
| 322 | 20230926 | 131700 | 2964142000 | 5400 | 5400 | 5420 | 5380 | 2336 |
| 323 | 20230926 | 131600 | 2951565000 | 5390 | 5420 | 5420 | 5390 | 406 |
| 324 | 20230926 | 131500 | 2949371640 | 5410 | 5410 | 5410 | 5400 | 2265 |
| 325 | 20230926 | 131400 | 2937124980 | 5410 | 5420 | 5420 | 5410 | 4 |
| 326 | 20230926 | 131300 | 2937103330 | 5410 | 5410 | 5410 | 5410 | 126 |
| 327 | 20230926 | 131200 | 2936421670 | 5420 | 5410 | 5420 | 5400 | 359 |
| 328 | 20230926 | 131100 | 2934479890 | 5420 | 5410 | 5420 | 5410 | 741 |
| 329 | 20230926 | 131000 | 2930470010 | 5410 | 5380 | 5420 | 5380 | 5987 |
| 330 | 20230926 | 130900 | 2898165560 | 5380 | 5430 | 5440 | 5350 | 23033 |
| 331 | 20230926 | 130800 | 2774451460 | 5440 | 5430 | 5460 | 5420 | 5241 |
| 332 | 20230926 | 130700 | 2745913730 | 5430 | 5480 | 5490 | 5370 | 49598 |
| 333 | 20230926 | 130600 | 2478202350 | 5490 | 5490 | 5490 | 5490 | 311 |
| 334 | 20230926 | 130500 | 2476494960 | 5480 | 5480 | 5480 | 5480 | 1 |
| 335 | 20230926 | 130400 | 2476489480 | 5490 | 5490 | 5490 | 5460 | 5017 |
| 336 | 20230926 | 130300 | 2449034270 | 5490 | 5490 | 5490 | 5480 | 184 |
| 337 | 20230926 | 130200 | 2448025110 | 5490 | 5490 | 5490 | 5490 | 102 |
| 338 | 20230926 | 130100 | 2447465130 | 5500 | 5500 | 5500 | 5500 | 1 |
| 339 | 20230926 | 130000 | 2447459630 | 5490 | 5480 | 5500 | 5480 | 53 |
| 340 | 20230926 | 125900 | 2447168730 | 5490 | 5490 | 5490 | 5490 | 2 |
| 341 | 20230926 | 125800 | 2447157750 | 5480 | 5490 | 5490 | 5480 | 235 |
| 342 | 20230926 | 125700 | 2445868600 | 5470 | 5480 | 5490 | 5470 | 881 |
| 343 | 20230926 | 125600 | 2441037790 | 5500 | 5500 | 5500 | 5500 | 0 |
| 344 | 20230926 | 125500 | 2441037790 | 5500 | 5470 | 5500 | 5470 | 141 |
| 345 | 20230926 | 125400 | 2440265200 | 5490 | 5490 | 5490 | 5490 | 464 |
| 346 | 20230926 | 125300 | 2437717840 | 5490 | 5480 | 5490 | 5450 | 2981 |
| 347 | 20230926 | 125200 | 2421439730 | 5490 | 5490 | 5490 | 5480 | 1592 |
| 348 | 20230926 | 125100 | 2412714740 | 5490 | 5490 | 5490 | 5490 | 260 |
| 349 | 20230926 | 125000 | 2411287340 | 5490 | 5490 | 5500 | 5490 | 62 |
| 350 | 20230926 | 124900 | 2410946940 | 5490 | 5490 | 5490 | 5480 | 603 |
| 351 | 20230926 | 124800 | 2407636710 | 5500 | 5490 | 5500 | 5490 | 55 |
| 352 | 20230926 | 124700 | 2407334320 | 5480 | 5490 | 5490 | 5480 | 376 |
| 353 | 20230926 | 124600 | 2405271280 | 5490 | 5480 | 5490 | 5480 | 350 |
| 354 | 20230926 | 124500 | 2403353250 | 5480 | 5470 | 5480 | 5470 | 125 |
| 355 | 20230926 | 124400 | 2402669490 | 5470 | 5480 | 5480 | 5450 | 774 |
| 356 | 20230926 | 124300 | 2398446200 | 5470 | 5470 | 5480 | 5470 | 224 |
| 357 | 20230926 | 124200 | 2397220840 | 5470 | 5470 | 5470 | 5470 | 89 |
| 358 | 20230926 | 124100 | 2396734010 | 5470 | 5480 | 5490 | 5470 | 60 |
| 359 | 20230926 | 124000 | 2396405380 | 5480 | 5480 | 5480 | 5430 | 2376 |
| 360 | 20230926 | 123900 | 2383477910 | 5480 | 5490 | 5490 | 5450 | 8709 |
| 361 | 20230926 | 123800 | 2335933210 | 5490 | 5490 | 5490 | 5480 | 138 |
| 362 | 20230926 | 123700 | 2335176940 | 5470 | 5500 | 5510 | 5470 | 3401 |
| 363 | 20230926 | 123600 | 2316517580 | 5500 | 5480 | 5500 | 5480 | 261 |
| 364 | 20230926 | 123500 | 2315085410 | 5480 | 5480 | 5480 | 5470 | 764 |
| 365 | 20230926 | 123400 | 2310899940 | 5480 | 5490 | 5490 | 5480 | 150 |
| 366 | 20230926 | 123300 | 2310077790 | 5490 | 5490 | 5500 | 5470 | 3538 |
| 367 | 20230926 | 123200 | 2290684200 | 5500 | 5500 | 5500 | 5490 | 1522 |
| 368 | 20230926 | 123100 | 2282321180 | 5510 | 5510 | 5510 | 5510 | 1151 |
| 369 | 20230926 | 123000 | 2275979170 | 5510 | 5500 | 5510 | 5500 | 233 |
| 370 | 20230926 | 122900 | 2274695450 | 5510 | 5500 | 5510 | 5500 | 166 |
| 371 | 20230926 | 122800 | 2273782440 | 5500 | 5500 | 5500 | 5500 | 80 |
| 372 | 20230926 | 122700 | 2273342440 | 5500 | 5510 | 5510 | 5500 | 4209 |
| 373 | 20230926 | 122600 | 2250190750 | 5520 | 5510 | 5520 | 5510 | 801 |
| 374 | 20230926 | 122500 | 2245776930 | 5510 | 5510 | 5510 | 5510 | 40 |
| 375 | 20230926 | 122400 | 2245556530 | 5510 | 5520 | 5520 | 5500 | 564 |
| 376 | 20230926 | 122300 | 2242449880 | 5510 | 5510 | 5510 | 5500 | 2710 |
| 377 | 20230926 | 122200 | 2227519080 | 5510 | 5500 | 5510 | 5500 | 1329 |
| 378 | 20230926 | 122100 | 2220209400 | 5500 | 5500 | 5500 | 5500 | 2228 |
| 379 | 20230926 | 122000 | 2207955400 | 5500 | 5500 | 5500 | 5500 | 123 |
| 380 | 20230926 | 121900 | 2207278900 | 5500 | 5490 | 5500 | 5490 | 3094 |
| 381 | 20230926 | 121800 | 2190262900 | 5500 | 5500 | 5500 | 5490 | 1133 |
| 382 | 20230926 | 121700 | 2184032690 | 5490 | 5500 | 5500 | 5490 | 754 |
| 383 | 20230926 | 121600 | 2179891570 | 5500 | 5500 | 5500 | 5500 | 202 |
| 384 | 20230926 | 121500 | 2178780570 | 5510 | 5510 | 5510 | 5480 | 353 |
| 385 | 20230926 | 121400 | 2176838200 | 5520 | 5520 | 5520 | 5470 | 14204 |
| 386 | 20230926 | 121300 | 2098991760 | 5530 | 5520 | 5530 | 5510 | 1070 |
| 387 | 20230926 | 121200 | 2093093380 | 5530 | 5530 | 5530 | 5520 | 1119 |
| 388 | 20230926 | 121100 | 2086910310 | 5530 | 5530 | 5530 | 5520 | 1404 |
| 389 | 20230926 | 121000 | 2079147020 | 5530 | 5520 | 5530 | 5510 | 5148 |
| 390 | 20230926 | 120900 | 2050679010 | 5520 | 5530 | 5530 | 5510 | 1058 |
| 391 | 20230926 | 120800 | 2044832510 | 5530 | 5530 | 5530 | 5520 | 5028 |
| 392 | 20230926 | 120700 | 2017046690 | 5530 | 5530 | 5530 | 5530 | 45 |
| 393 | 20230926 | 120600 | 2016797840 | 5530 | 5530 | 5530 | 5520 | 121 |
| 394 | 20230926 | 120500 | 2016128720 | 5530 | 5520 | 5550 | 5500 | 1256 |
| 395 | 20230926 | 120400 | 2009200690 | 5520 | 5550 | 5550 | 5500 | 11244 |
| 396 | 20230926 | 120300 | 1947276020 | 5550 | 5550 | 5550 | 5550 | 783 |
| 397 | 20230926 | 120200 | 1942930370 | 5530 | 5550 | 5550 | 5530 | 8286 |
| 398 | 20230926 | 120100 | 1897104910 | 5550 | 5540 | 5550 | 5520 | 10928 |
| 399 | 20230926 | 120000 | 1836679780 | 5540 | 5570 | 5570 | 5470 | 31851 |
| 400 | 20230926 | 115900 | 1661876820 | 5570 | 5550 | 5570 | 5550 | 1117 |
| 401 | 20230926 | 115800 | 1655664190 | 5560 | 5590 | 5590 | 5500 | 56022 |
| 402 | 20230926 | 115700 | 1346099930 | 5600 | 5600 | 5600 | 5600 | 543 |
| 403 | 20230926 | 115600 | 1343059130 | 5610 | 5610 | 5610 | 5610 | 279 |
| 404 | 20230926 | 115500 | 1341493940 | 5610 | 5610 | 5610 | 5610 | 2 |
| 405 | 20230926 | 115400 | 1341482720 | 5610 | 5600 | 5610 | 5600 | 11 |
| 406 | 20230926 | 115300 | 1341421110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 407 | 20230926 | 115200 | 1341421110 | 5610 | 5610 | 5610 | 5610 | 15 |
| 408 | 20230926 | 115100 | 1341336960 | 5610 | 5610 | 5610 | 5610 | 18 |
| 409 | 20230926 | 115000 | 1341235980 | 5610 | 5610 | 5610 | 5610 | 3 |
| 410 | 20230926 | 114900 | 1341219150 | 5600 | 5600 | 5600 | 5600 | 11 |
| 411 | 20230926 | 114800 | 1341157550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 412 | 20230926 | 114700 | 1341157550 | 5590 | 5590 | 5590 | 5590 | 100 |
| 413 | 20230926 | 114600 | 1340598550 | 5600 | 5610 | 5610 | 5600 | 22 |
| 414 | 20230926 | 114500 | 1340475140 | 5610 | 5610 | 5610 | 5600 | 279 |
| 415 | 20230926 | 114400 | 1338912610 | 5600 | 5620 | 5620 | 5600 | 4 |
| 416 | 20230926 | 114300 | 1338890170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 417 | 20230926 | 114200 | 1338890170 | 5620 | 5620 | 5620 | 5620 | 1 |
| 418 | 20230926 | 114100 | 1338884550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 419 | 20230926 | 114000 | 1338884550 | 5620 | 5620 | 5620 | 5620 | 3 |
| 420 | 20230926 | 113900 | 1338867690 | 5610 | 5610 | 5610 | 5610 | 198 |
| 421 | 20230926 | 113800 | 1337756910 | 5610 | 5610 | 5610 | 5600 | 4155 |
| 422 | 20230926 | 113700 | 1314447860 | 5600 | 5600 | 5600 | 5600 | 70 |
| 423 | 20230926 | 113600 | 1314055860 | 5610 | 5610 | 5610 | 5610 | 129 |
| 424 | 20230926 | 113500 | 1313332170 | 5600 | 5600 | 5600 | 5600 | 21 |
| 425 | 20230926 | 113400 | 1313214570 | 5600 | 5600 | 5600 | 5600 | 200 |
| 426 | 20230926 | 113300 | 1312094570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 427 | 20230926 | 113200 | 1312094570 | 5600 | 5600 | 5610 | 5600 | 140 |
| 428 | 20230926 | 113100 | 1311310470 | 5610 | 5610 | 5610 | 5610 | 1 |
| 429 | 20230926 | 113000 | 1311304860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 430 | 20230926 | 112900 | 1311304860 | 5590 | 5610 | 5610 | 5590 | 262 |
| 431 | 20230926 | 112800 | 1309840240 | 5610 | 5610 | 5610 | 5610 | 3 |
| 432 | 20230926 | 112700 | 1309823410 | 5610 | 5600 | 5610 | 5600 | 393 |
| 433 | 20230926 | 112600 | 1307619680 | 5610 | 5610 | 5610 | 5610 | 1 |
| 434 | 20230926 | 112500 | 1307614070 | 5590 | 5610 | 5610 | 5590 | 472 |
| 435 | 20230926 | 112400 | 1304975310 | 5610 | 5610 | 5610 | 5610 | 303 |
| 436 | 20230926 | 112300 | 1303275480 | 5610 | 5600 | 5610 | 5600 | 3585 |
| 437 | 20230926 | 112200 | 1283185520 | 5600 | 5580 | 5600 | 5550 | 18182 |
| 438 | 20230926 | 112100 | 1182144280 | 5580 | 5610 | 5610 | 5570 | 5310 |
| 439 | 20230926 | 112000 | 1152529040 | 5620 | 5620 | 5620 | 5620 | 3 |
| 440 | 20230926 | 111900 | 1152512180 | 5620 | 5620 | 5620 | 5620 | 62 |
| 441 | 20230926 | 111800 | 1152163740 | 5620 | 5610 | 5620 | 5610 | 35 |
| 442 | 20230926 | 111700 | 1151967050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 443 | 20230926 | 111600 | 1151967050 | 5580 | 5610 | 5610 | 5580 | 5000 |
| 444 | 20230926 | 111500 | 1123997550 | 5620 | 5620 | 5620 | 5620 | 1111 |
| 445 | 20230926 | 111400 | 1117753730 | 5620 | 5610 | 5620 | 5610 | 1179 |
| 446 | 20230926 | 111300 | 1111139380 | 5610 | 5620 | 5620 | 5610 | 1781 |
| 447 | 20230926 | 111200 | 1101147370 | 5620 | 5610 | 5620 | 5610 | 1051 |
| 448 | 20230926 | 111100 | 1095250750 | 5620 | 5620 | 5620 | 5610 | 129 |
| 449 | 20230926 | 111000 | 1094525780 | 5620 | 5610 | 5620 | 5610 | 322 |
| 450 | 20230926 | 110900 | 1092718150 | 5600 | 5590 | 5600 | 5580 | 422 |
| 451 | 20230926 | 110800 | 1090361030 | 5600 | 5600 | 5610 | 5570 | 4004 |
| 452 | 20230926 | 110700 | 1068054170 | 5570 | 5580 | 5580 | 5570 | 1808 |
| 453 | 20230926 | 110600 | 1057977650 | 5570 | 5590 | 5590 | 5570 | 4000 |
| 454 | 20230926 | 110500 | 1035666520 | 5610 | 5590 | 5620 | 5590 | 86 |
| 455 | 20230926 | 110400 | 1035185650 | 5610 | 5580 | 5610 | 5580 | 449 |
| 456 | 20230926 | 110300 | 1032677230 | 5570 | 5610 | 5610 | 5570 | 2001 |
| 457 | 20230926 | 110200 | 1021527870 | 5610 | 5600 | 5610 | 5570 | 2510 |
| 458 | 20230926 | 110100 | 1007508740 | 5610 | 5610 | 5610 | 5610 | 10 |
| 459 | 20230926 | 110000 | 1007452640 | 5610 | 5620 | 5620 | 5600 | 514 |
| 460 | 20230926 | 105900 | 1004569140 | 5600 | 5600 | 5600 | 5600 | 20 |
| 461 | 20230926 | 105800 | 1004457140 | 5630 | 5620 | 5630 | 5620 | 551 |
| 462 | 20230926 | 105700 | 1001360510 | 5630 | 5620 | 5630 | 5620 | 4 |
| 463 | 20230926 | 105600 | 1001338010 | 5610 | 5600 | 5610 | 5580 | 2628 |
| 464 | 20230926 | 105500 | 986659650 | 5580 | 5610 | 5610 | 5580 | 3015 |
| 465 | 20230926 | 105400 | 969802150 | 5610 | 5630 | 5650 | 5610 | 4614 |
| 466 | 20230926 | 105300 | 943843060 | 5620 | 5610 | 5620 | 5610 | 1368 |
| 467 | 20230926 | 105200 | 936155910 | 5610 | 5610 | 5610 | 5610 | 700 |
| 468 | 20230926 | 105100 | 932228910 | 5610 | 5610 | 5610 | 5610 | 300 |
| 469 | 20230926 | 105000 | 930545910 | 5590 | 5620 | 5630 | 5590 | 1687 |
| 470 | 20230926 | 104900 | 921078110 | 5640 | 5640 | 5640 | 5640 | 100 |
| 471 | 20230926 | 104800 | 920514110 | 5590 | 5620 | 5640 | 5590 | 3659 |
| 472 | 20230926 | 104700 | 900009400 | 5630 | 5630 | 5630 | 5630 | 130 |
| 473 | 20230926 | 104600 | 899277500 | 5640 | 5640 | 5640 | 5640 | 5 |
| 474 | 20230926 | 104500 | 899249300 | 5640 | 5640 | 5640 | 5640 | 0 |
| 475 | 20230926 | 104400 | 899249300 | 5640 | 5640 | 5640 | 5640 | 0 |
| 476 | 20230926 | 104300 | 899249300 | 5640 | 5640 | 5640 | 5640 | 101 |
| 477 | 20230926 | 104200 | 898679660 | 5640 | 5630 | 5640 | 5620 | 7234 |
| 478 | 20230926 | 104100 | 857984350 | 5600 | 5650 | 5650 | 5600 | 5442 |
| 479 | 20230926 | 104000 | 827398820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 480 | 20230926 | 103900 | 827398820 | 5680 | 5680 | 5680 | 5680 | 1 |
| 481 | 20230926 | 103800 | 827393140 | 5680 | 5670 | 5680 | 5630 | 1448 |
| 482 | 20230926 | 103700 | 819222380 | 5670 | 5670 | 5670 | 5670 | 1328 |
| 483 | 20230926 | 103600 | 811692620 | 5650 | 5660 | 5660 | 5650 | 3000 |
| 484 | 20230926 | 103500 | 794742080 | 5660 | 5680 | 5680 | 5640 | 144 |
| 485 | 20230926 | 103400 | 793925920 | 5650 | 5660 | 5680 | 5650 | 11660 |
| 486 | 20230926 | 103300 | 727930440 | 5650 | 5620 | 5660 | 5620 | 7216 |
| 487 | 20230926 | 103200 | 687262630 | 5630 | 5630 | 5630 | 5570 | 32088 |
| 488 | 20230926 | 103100 | 508443590 | 5630 | 5630 | 5630 | 5630 | 564 |
| 489 | 20230926 | 103000 | 505268270 | 5630 | 5630 | 5630 | 5630 | 885 |
| 490 | 20230926 | 102900 | 500285720 | 5630 | 5620 | 5630 | 5620 | 1407 |
| 491 | 20230926 | 102800 | 492370220 | 5620 | 5620 | 5620 | 5620 | 0 |
| 492 | 20230926 | 102700 | 492370220 | 5620 | 5620 | 5620 | 5620 | 101 |
| 493 | 20230926 | 102600 | 491802600 | 5630 | 5630 | 5630 | 5630 | 51 |
| 494 | 20230926 | 102500 | 491515470 | 5630 | 5620 | 5630 | 5620 | 2 |
| 495 | 20230926 | 102400 | 491504220 | 5620 | 5620 | 5620 | 5590 | 501 |
| 496 | 20230926 | 102300 | 488692600 | 5620 | 5630 | 5630 | 5580 | 21341 |
| 497 | 20230926 | 102200 | 369224530 | 5630 | 5630 | 5630 | 5630 | 22 |
| 498 | 20230926 | 102100 | 369100670 | 5630 | 5620 | 5630 | 5620 | 209 |
| 499 | 20230926 | 102000 | 367925970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 500 | 20230926 | 101900 | 367925970 | 5630 | 5630 | 5630 | 5630 | 506 |
| 501 | 20230926 | 101800 | 365077190 | 5630 | 5630 | 5630 | 5630 | 12 |
| 502 | 20230926 | 101700 | 365009630 | 5630 | 5630 | 5630 | 5630 | 33 |
| 503 | 20230926 | 101600 | 364823840 | 5620 | 5620 | 5620 | 5620 | 100 |
| 504 | 20230926 | 101500 | 364261840 | 5630 | 5640 | 5640 | 5610 | 67 |
| 505 | 20230926 | 101400 | 363884730 | 5640 | 5640 | 5640 | 5640 | 100 |
| 506 | 20230926 | 101300 | 363320730 | 5640 | 5650 | 5650 | 5600 | 9702 |
| 507 | 20230926 | 101200 | 308812690 | 5650 | 5660 | 5660 | 5650 | 69 |
| 508 | 20230926 | 101100 | 308422540 | 5660 | 5660 | 5660 | 5640 | 442 |
| 509 | 20230926 | 101000 | 305923420 | 5660 | 5650 | 5660 | 5650 | 1931 |
| 510 | 20230926 | 100900 | 295013260 | 5660 | 5660 | 5660 | 5660 | 104 |
| 511 | 20230926 | 100800 | 294424620 | 5660 | 5650 | 5660 | 5650 | 1007 |
| 512 | 20230926 | 100700 | 288735000 | 5660 | 5660 | 5660 | 5660 | 32 |
| 513 | 20230926 | 100600 | 288553880 | 5660 | 5660 | 5660 | 5650 | 129 |
| 514 | 20230926 | 100500 | 287824050 | 5660 | 5660 | 5660 | 5660 | 55 |
| 515 | 20230926 | 100400 | 287512750 | 5650 | 5630 | 5650 | 5630 | 1201 |
| 516 | 20230926 | 100300 | 280739150 | 5630 | 5640 | 5640 | 5630 | 744 |
| 517 | 20230926 | 100200 | 276550240 | 5650 | 5630 | 5650 | 5630 | 601 |
| 518 | 20230926 | 100100 | 273166590 | 5650 | 5650 | 5650 | 5650 | 1 |
| 519 | 20230926 | 100000 | 273160940 | 5650 | 5650 | 5650 | 5650 | 440 |
| 520 | 20230926 | 095900 | 270674940 | 5650 | 5630 | 5650 | 5630 | 340 |
| 521 | 20230926 | 095800 | 268758940 | 5650 | 5650 | 5650 | 5630 | 596 |
| 522 | 20230926 | 095700 | 265396430 | 5650 | 5650 | 5660 | 5650 | 962 |
| 523 | 20230926 | 095600 | 259960900 | 5660 | 5680 | 5680 | 5660 | 5462 |
| 524 | 20230926 | 095500 | 229033970 | 5670 | 5680 | 5680 | 5670 | 319 |
| 525 | 20230926 | 095400 | 227224050 | 5670 | 5680 | 5680 | 5670 | 21 |
| 526 | 20230926 | 095300 | 227104880 | 5680 | 5670 | 5680 | 5670 | 166 |
| 527 | 20230926 | 095200 | 226163640 | 5680 | 5680 | 5680 | 5680 | 557 |
| 528 | 20230926 | 095100 | 222999880 | 5690 | 5700 | 5700 | 5690 | 529 |
| 529 | 20230926 | 095000 | 219989850 | 5690 | 5690 | 5700 | 5690 | 551 |
| 530 | 20230926 | 094900 | 216853100 | 5690 | 5690 | 5690 | 5680 | 169 |
| 531 | 20230926 | 094800 | 215893100 | 5690 | 5690 | 5690 | 5690 | 18 |
| 532 | 20230926 | 094700 | 215790680 | 5680 | 5680 | 5680 | 5680 | 80 |
| 533 | 20230926 | 094600 | 215336280 | 5680 | 5690 | 5690 | 5670 | 1315 |
| 534 | 20230926 | 094500 | 207876540 | 5670 | 5690 | 5690 | 5670 | 60 |
| 535 | 20230926 | 094400 | 207535740 | 5690 | 5680 | 5690 | 5680 | 4 |
| 536 | 20230926 | 094300 | 207513000 | 5670 | 5680 | 5680 | 5670 | 1203 |
| 537 | 20230926 | 094200 | 200690890 | 5690 | 5690 | 5690 | 5690 | 11 |
| 538 | 20230926 | 094100 | 200628300 | 5680 | 5690 | 5690 | 5680 | 20 |
| 539 | 20230926 | 094000 | 200514550 | 5690 | 5700 | 5700 | 5660 | 3201 |
| 540 | 20230926 | 093900 | 182327880 | 5700 | 5690 | 5700 | 5680 | 874 |
| 541 | 20230926 | 093800 | 177356920 | 5700 | 5690 | 5700 | 5690 | 1270 |
| 542 | 20230926 | 093700 | 170125480 | 5700 | 5720 | 5720 | 5700 | 1646 |
| 543 | 20230926 | 093600 | 160738350 | 5710 | 5720 | 5720 | 5710 | 301 |
| 544 | 20230926 | 093500 | 159019610 | 5720 | 5720 | 5720 | 5720 | 276 |
| 545 | 20230926 | 093400 | 157440890 | 5740 | 5740 | 5740 | 5740 | 0 |
| 546 | 20230926 | 093300 | 157440890 | 5740 | 5740 | 5740 | 5740 | 1 |
| 547 | 20230926 | 093200 | 157435150 | 5740 | 5740 | 5740 | 5740 | 4 |
| 548 | 20230926 | 093100 | 157412190 | 5740 | 5720 | 5740 | 5720 | 6 |
| 549 | 20230926 | 093000 | 157377790 | 5740 | 5740 | 5740 | 5730 | 60 |
| 550 | 20230926 | 092900 | 157033780 | 5740 | 5770 | 5770 | 5700 | 6450 |
| 551 | 20230926 | 092800 | 120153040 | 5770 | 5740 | 5770 | 5740 | 747 |
| 552 | 20230926 | 092700 | 115865230 | 5770 | 5750 | 5770 | 5740 | 414 |
| 553 | 20230926 | 092600 | 113488710 | 5770 | 5760 | 5770 | 5750 | 54 |
| 554 | 20230926 | 092500 | 113178170 | 5770 | 5740 | 5770 | 5740 | 98 |
| 555 | 20230926 | 092400 | 112615620 | 5770 | 5750 | 5770 | 5740 | 25 |
| 556 | 20230926 | 092300 | 112472040 | 5770 | 5770 | 5770 | 5770 | 0 |
| 557 | 20230926 | 092200 | 112472040 | 5770 | 5770 | 5770 | 5740 | 62 |
| 558 | 20230926 | 092100 | 112114510 | 5740 | 5770 | 5770 | 5740 | 210 |
| 559 | 20230926 | 092000 | 110907020 | 5750 | 5770 | 5770 | 5750 | 1256 |
| 560 | 20230926 | 091900 | 103681900 | 5770 | 5760 | 5770 | 5760 | 217 |
| 561 | 20230926 | 091800 | 102430980 | 5760 | 5760 | 5760 | 5760 | 0 |
| 562 | 20230926 | 091700 | 102430980 | 5760 | 5770 | 5770 | 5760 | 290 |
| 563 | 20230926 | 091600 | 100760080 | 5770 | 5770 | 5770 | 5770 | 434 |
| 564 | 20230926 | 091500 | 98255900 | 5770 | 5770 | 5770 | 5770 | 17 |
| 565 | 20230926 | 091400 | 98157810 | 5770 | 5770 | 5770 | 5750 | 2369 |
| 566 | 20230926 | 091300 | 84534680 | 5770 | 5790 | 5820 | 5750 | 11101 |
| 567 | 20230926 | 091200 | 20562170 | 5780 | 5790 | 5790 | 5780 | 764 |
| 568 | 20230926 | 091100 | 16145950 | 5800 | 5800 | 5800 | 5800 | 74 |
| 569 | 20230926 | 091000 | 15716750 | 5820 | 5800 | 5820 | 5800 | 175 |
| 570 | 20230926 | 090900 | 14701730 | 5800 | 5800 | 5800 | 5800 | 72 |
| 571 | 20230926 | 090800 | 14284130 | 5800 | 5800 | 5830 | 5800 | 5 |
| 572 | 20230926 | 090700 | 14255100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 573 | 20230926 | 090600 | 14255100 | 5790 | 5780 | 5790 | 5780 | 181 |
| 574 | 20230926 | 090500 | 13208760 | 5790 | 5790 | 5790 | 5790 | 89 |
| 575 | 20230926 | 090400 | 12693450 | 5790 | 5790 | 5830 | 5790 | 4 |
| 576 | 20230926 | 090300 | 12670220 | 5830 | 5800 | 5830 | 5790 | 119 |
| 577 | 20230926 | 090200 | 11979740 | 5790 | 5790 | 5800 | 5770 | 495 |
| 578 | 20230926 | 090100 | 9121220 | 5800 | 5800 | 5800 | 5800 | 0 |
| 579 | 20230926 | 090000 | 9121220 | 5800 | 5780 | 5800 | 5780 | 1578 |