32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 195400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 3 | 20230927 | 195300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20230927 | 195200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20230927 | 195100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20230927 | 195000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20230927 | 194900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20230927 | 194800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20230927 | 194700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20230927 | 194600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20230927 | 194500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20230927 | 194400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20230927 | 194300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20230927 | 194200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20230927 | 194100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20230927 | 194000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20230927 | 193900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20230927 | 193800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20230927 | 193700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20230927 | 193600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20230927 | 193500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20230927 | 193400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20230927 | 193300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20230927 | 193200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20230927 | 193100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20230927 | 193000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20230927 | 192900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20230927 | 192800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20230927 | 192700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20230927 | 192600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20230927 | 192500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20230927 | 192400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 33 | 20230927 | 192300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20230927 | 192200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20230927 | 192100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20230927 | 192000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20230927 | 191900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20230927 | 191800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20230927 | 191700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20230927 | 191600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20230927 | 191500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20230927 | 191400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20230927 | 191300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20230927 | 191200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20230927 | 191100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20230927 | 191000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20230927 | 190900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20230927 | 190800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20230927 | 190700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20230927 | 190600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20230927 | 190500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20230927 | 190400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20230927 | 190300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20230927 | 190200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20230927 | 190100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20230927 | 190000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20230927 | 185900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20230927 | 185800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20230927 | 185700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20230927 | 185600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20230927 | 185500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20230927 | 185400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 63 | 20230927 | 185300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20230927 | 185200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20230927 | 185100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20230927 | 185000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20230927 | 184900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20230927 | 184800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20230927 | 184700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20230927 | 184600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20230927 | 184500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20230927 | 184400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20230927 | 184300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20230927 | 184200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20230927 | 184100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20230927 | 184000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20230927 | 183900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20230927 | 183800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20230927 | 183700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20230927 | 183600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20230927 | 183500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20230927 | 183400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20230927 | 183300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20230927 | 183200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20230927 | 183100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20230927 | 183000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20230927 | 182900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20230927 | 182800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20230927 | 182700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20230927 | 182600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20230927 | 182500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20230927 | 182400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 93 | 20230927 | 182300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20230927 | 182200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20230927 | 182100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20230927 | 182000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20230927 | 181900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20230927 | 181800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20230927 | 181700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20230927 | 181600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20230927 | 181500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20230927 | 181400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20230927 | 181300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20230927 | 181200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20230927 | 181100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20230927 | 181000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20230927 | 180900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20230927 | 180800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20230927 | 180700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20230927 | 180600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20230927 | 180500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20230927 | 180400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20230927 | 180300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20230927 | 180200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20230927 | 180100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20230927 | 180000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20230927 | 175900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20230927 | 175800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20230927 | 175700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20230927 | 175600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20230927 | 175500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20230927 | 175400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 123 | 20230927 | 175300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20230927 | 175200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20230927 | 175100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20230927 | 175000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20230927 | 174900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20230927 | 174800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20230927 | 174700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20230927 | 174600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20230927 | 174500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20230927 | 174400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20230927 | 174300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20230927 | 174200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20230927 | 174100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20230927 | 174000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20230927 | 173900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20230927 | 173800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20230927 | 173700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20230927 | 173600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20230927 | 173500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20230927 | 173400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20230927 | 173300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20230927 | 173200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20230927 | 173100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20230927 | 173000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20230927 | 172900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20230927 | 172800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20230927 | 172700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20230927 | 172600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20230927 | 172500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20230927 | 172400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 153 | 20230927 | 172300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20230927 | 172200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20230927 | 172100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20230927 | 172000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20230927 | 171900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20230927 | 171800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20230927 | 171700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20230927 | 171600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20230927 | 171500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20230927 | 171400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20230927 | 171300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20230927 | 171200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20230927 | 171100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20230927 | 171000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20230927 | 170900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20230927 | 170800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20230927 | 170700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20230927 | 170600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20230927 | 170500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20230927 | 170400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20230927 | 170300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20230927 | 170200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20230927 | 170100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20230927 | 170000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20230927 | 165900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20230927 | 165800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20230927 | 165700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20230927 | 165600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20230927 | 165500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20230927 | 165400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 183 | 20230927 | 165300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20230927 | 165200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20230927 | 165100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20230927 | 165000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20230927 | 164900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20230927 | 164800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20230927 | 164700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20230927 | 164600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20230927 | 164500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20230927 | 164400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20230927 | 164300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20230927 | 164200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20230927 | 164100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20230927 | 164000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20230927 | 163900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20230927 | 163800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20230927 | 163700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20230927 | 163600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20230927 | 163500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20230927 | 163400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20230927 | 163300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20230927 | 163200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20230927 | 163100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20230927 | 163000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20230927 | 162900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20230927 | 162800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20230927 | 162700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20230927 | 162600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20230927 | 162500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20230927 | 162400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 213 | 20230927 | 162300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20230927 | 162200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20230927 | 162100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20230927 | 162000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20230927 | 161900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20230927 | 161800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20230927 | 161700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20230927 | 161600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20230927 | 161500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20230927 | 161400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20230927 | 161300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20230927 | 161200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20230927 | 161100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20230927 | 161000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20230927 | 160900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20230927 | 160800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20230927 | 160700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20230927 | 160600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20230927 | 160500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20230927 | 160400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20230927 | 160300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20230927 | 160200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20230927 | 160100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20230927 | 160000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20230927 | 155900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20230927 | 155800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20230927 | 155700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20230927 | 155600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20230927 | 155500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20230927 | 155400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 243 | 20230927 | 155300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20230927 | 155200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20230927 | 155100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 246 | 20230927 | 155000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20230927 | 154900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 248 | 20230927 | 154800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 249 | 20230927 | 154700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 250 | 20230927 | 154600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 251 | 20230927 | 154500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 252 | 20230927 | 154400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 253 | 20230927 | 154300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 254 | 20230927 | 154200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 255 | 20230927 | 154100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 256 | 20230927 | 154000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 257 | 20230927 | 153900 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 258 | 20230927 | 153800 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 259 | 20230927 | 153700 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 260 | 20230927 | 153600 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 261 | 20230927 | 153500 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 262 | 20230927 | 153400 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 263 | 20230927 | 153300 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 264 | 20230927 | 153200 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 265 | 20230927 | 153100 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 266 | 20230927 | 153000 | 2679827980 | 5610 | 5610 | 5610 | 5610 | 4807 |
| 267 | 20230927 | 152900 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 268 | 20230927 | 152800 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 269 | 20230927 | 152700 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 270 | 20230927 | 152600 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 271 | 20230927 | 152500 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 272 | 20230927 | 152400 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 273 | 20230927 | 152300 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 274 | 20230927 | 152200 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 275 | 20230927 | 152100 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 276 | 20230927 | 152000 | 2652860710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 277 | 20230927 | 151900 | 2652860710 | 5570 | 5590 | 5610 | 5570 | 1157 |
| 278 | 20230927 | 151800 | 2646378620 | 5600 | 5600 | 5610 | 5570 | 1158 |
| 279 | 20230927 | 151700 | 2639894570 | 5610 | 5600 | 5610 | 5540 | 1208 |
| 280 | 20230927 | 151600 | 2633151550 | 5540 | 5600 | 5610 | 5540 | 2017 |
| 281 | 20230927 | 151500 | 2621915550 | 5610 | 5580 | 5610 | 5560 | 1046 |
| 282 | 20230927 | 151400 | 2616065050 | 5610 | 5600 | 5610 | 5580 | 940 |
| 283 | 20230927 | 151300 | 2610798140 | 5600 | 5590 | 5610 | 5580 | 1025 |
| 284 | 20230927 | 151200 | 2605061420 | 5610 | 5610 | 5610 | 5600 | 900 |
| 285 | 20230927 | 151100 | 2600014540 | 5610 | 5580 | 5610 | 5560 | 1278 |
| 286 | 20230927 | 151000 | 2592873330 | 5560 | 5600 | 5600 | 5560 | 1951 |
| 287 | 20230927 | 150900 | 2581992030 | 5590 | 5590 | 5600 | 5590 | 936 |
| 288 | 20230927 | 150800 | 2576754100 | 5550 | 5560 | 5600 | 5550 | 915 |
| 289 | 20230927 | 150700 | 2571652340 | 5540 | 5540 | 5550 | 5530 | 1752 |
| 290 | 20230927 | 150600 | 2561945620 | 5560 | 5540 | 5560 | 5530 | 339 |
| 291 | 20230927 | 150500 | 2560069620 | 5560 | 5500 | 5560 | 5490 | 599 |
| 292 | 20230927 | 150400 | 2556770610 | 5490 | 5500 | 5500 | 5490 | 310 |
| 293 | 20230927 | 150300 | 2555068310 | 5500 | 5500 | 5510 | 5500 | 268 |
| 294 | 20230927 | 150200 | 2553593800 | 5500 | 5510 | 5510 | 5500 | 127 |
| 295 | 20230927 | 150100 | 2552894820 | 5510 | 5500 | 5520 | 5490 | 311 |
| 296 | 20230927 | 150000 | 2551183190 | 5490 | 5470 | 5490 | 5470 | 442 |
| 297 | 20230927 | 145900 | 2548762160 | 5480 | 5470 | 5490 | 5470 | 959 |
| 298 | 20230927 | 145800 | 2543505500 | 5470 | 5460 | 5490 | 5460 | 722 |
| 299 | 20230927 | 145700 | 2539552520 | 5460 | 5510 | 5510 | 5460 | 1718 |
| 300 | 20230927 | 145600 | 2530137500 | 5520 | 5460 | 5520 | 5460 | 1338 |
| 301 | 20230927 | 145500 | 2522817240 | 5460 | 5470 | 5470 | 5460 | 572 |
| 302 | 20230927 | 145400 | 2519693380 | 5470 | 5500 | 5500 | 5470 | 1024 |
| 303 | 20230927 | 145300 | 2514075360 | 5500 | 5490 | 5500 | 5470 | 1153 |
| 304 | 20230927 | 145200 | 2507753590 | 5500 | 5500 | 5500 | 5490 | 959 |
| 305 | 20230927 | 145100 | 2502485780 | 5510 | 5500 | 5510 | 5500 | 816 |
| 306 | 20230927 | 145000 | 2497997380 | 5510 | 5480 | 5550 | 5480 | 1875 |
| 307 | 20230927 | 144900 | 2487686040 | 5490 | 5470 | 5490 | 5470 | 2090 |
| 308 | 20230927 | 144800 | 2476240350 | 5470 | 5480 | 5480 | 5460 | 1550 |
| 309 | 20230927 | 144700 | 2467759750 | 5470 | 5470 | 5480 | 5460 | 1306 |
| 310 | 20230927 | 144600 | 2460617760 | 5470 | 5480 | 5480 | 5460 | 747 |
| 311 | 20230927 | 144500 | 2456529810 | 5470 | 5480 | 5490 | 5470 | 1677 |
| 312 | 20230927 | 144400 | 2447347910 | 5480 | 5490 | 5500 | 5470 | 762 |
| 313 | 20230927 | 144300 | 2443167310 | 5500 | 5500 | 5500 | 5490 | 1962 |
| 314 | 20230927 | 144200 | 2432381410 | 5500 | 5490 | 5510 | 5490 | 1459 |
| 315 | 20230927 | 144100 | 2424356800 | 5490 | 5500 | 5500 | 5490 | 780 |
| 316 | 20230927 | 144000 | 2420071870 | 5490 | 5510 | 5510 | 5490 | 1236 |
| 317 | 20230927 | 143900 | 2413283920 | 5510 | 5530 | 5530 | 5500 | 719 |
| 318 | 20230927 | 143800 | 2409320730 | 5520 | 5520 | 5530 | 5520 | 1203 |
| 319 | 20230927 | 143700 | 2402679420 | 5520 | 5530 | 5530 | 5520 | 1045 |
| 320 | 20230927 | 143600 | 2396908850 | 5520 | 5540 | 5540 | 5520 | 2342 |
| 321 | 20230927 | 143500 | 2383975590 | 5540 | 5550 | 5550 | 5530 | 2497 |
| 322 | 20230927 | 143400 | 2370148030 | 5560 | 5550 | 5570 | 5550 | 979 |
| 323 | 20230927 | 143300 | 2364713380 | 5550 | 5570 | 5570 | 5550 | 741 |
| 324 | 20230927 | 143200 | 2360594010 | 5560 | 5570 | 5570 | 5550 | 1020 |
| 325 | 20230927 | 143100 | 2354919480 | 5570 | 5570 | 5580 | 5570 | 521 |
| 326 | 20230927 | 143000 | 2352017310 | 5590 | 5590 | 5600 | 5590 | 2907 |
| 327 | 20230927 | 142900 | 2335766340 | 5600 | 5590 | 5600 | 5590 | 579 |
| 328 | 20230927 | 142800 | 2332529330 | 5590 | 5610 | 5610 | 5590 | 612 |
| 329 | 20230927 | 142700 | 2329107240 | 5600 | 5610 | 5610 | 5600 | 457 |
| 330 | 20230927 | 142600 | 2326547500 | 5600 | 5590 | 5610 | 5590 | 1109 |
| 331 | 20230927 | 142500 | 2320341010 | 5590 | 5590 | 5610 | 5590 | 626 |
| 332 | 20230927 | 142400 | 2316837300 | 5590 | 5610 | 5610 | 5590 | 1221 |
| 333 | 20230927 | 142300 | 2310002680 | 5590 | 5610 | 5610 | 5590 | 3584 |
| 334 | 20230927 | 142200 | 2289931450 | 5610 | 5610 | 5620 | 5600 | 462 |
| 335 | 20230927 | 142100 | 2287341180 | 5620 | 5600 | 5640 | 5600 | 2862 |
| 336 | 20230927 | 142000 | 2271244010 | 5600 | 5630 | 5630 | 5600 | 446 |
| 337 | 20230927 | 141900 | 2268741060 | 5630 | 5630 | 5650 | 5620 | 4988 |
| 338 | 20230927 | 141800 | 2240592200 | 5630 | 5630 | 5640 | 5630 | 3360 |
| 339 | 20230927 | 141700 | 2221652320 | 5630 | 5620 | 5630 | 5620 | 2032 |
| 340 | 20230927 | 141600 | 2210213590 | 5620 | 5610 | 5630 | 5610 | 4777 |
| 341 | 20230927 | 141500 | 2183366340 | 5600 | 5600 | 5620 | 5590 | 6575 |
| 342 | 20230927 | 141400 | 2146473890 | 5590 | 5570 | 5600 | 5570 | 1236 |
| 343 | 20230927 | 141300 | 2139572500 | 5560 | 5550 | 5570 | 5550 | 781 |
| 344 | 20230927 | 141200 | 2135229840 | 5560 | 5550 | 5570 | 5550 | 788 |
| 345 | 20230927 | 141100 | 2130853760 | 5560 | 5560 | 5560 | 5550 | 407 |
| 346 | 20230927 | 141000 | 2128593400 | 5550 | 5540 | 5550 | 5530 | 595 |
| 347 | 20230927 | 140900 | 2125295770 | 5540 | 5540 | 5570 | 5540 | 529 |
| 348 | 20230927 | 140800 | 2122362590 | 5540 | 5540 | 5550 | 5540 | 498 |
| 349 | 20230927 | 140700 | 2119602890 | 5550 | 5530 | 5550 | 5530 | 646 |
| 350 | 20230927 | 140600 | 2116025200 | 5530 | 5540 | 5570 | 5530 | 4103 |
| 351 | 20230927 | 140500 | 2093236190 | 5530 | 5530 | 5550 | 5530 | 579 |
| 352 | 20230927 | 140400 | 2090032760 | 5530 | 5540 | 5540 | 5530 | 999 |
| 353 | 20230927 | 140300 | 2084500700 | 5550 | 5540 | 5550 | 5540 | 956 |
| 354 | 20230927 | 140200 | 2079203040 | 5530 | 5540 | 5540 | 5530 | 536 |
| 355 | 20230927 | 140100 | 2076238180 | 5530 | 5550 | 5550 | 5530 | 9423 |
| 356 | 20230927 | 140000 | 2024087520 | 5540 | 5550 | 5570 | 5540 | 755 |
| 357 | 20230927 | 135900 | 2019898860 | 5540 | 5540 | 5560 | 5540 | 718 |
| 358 | 20230927 | 135800 | 2015913240 | 5540 | 5540 | 5550 | 5530 | 566 |
| 359 | 20230927 | 135700 | 2012778580 | 5560 | 5540 | 5560 | 5530 | 1754 |
| 360 | 20230927 | 135600 | 2003042830 | 5530 | 5530 | 5540 | 5530 | 680 |
| 361 | 20230927 | 135500 | 1999280460 | 5530 | 5540 | 5550 | 5530 | 468 |
| 362 | 20230927 | 135400 | 1996689560 | 5570 | 5540 | 5580 | 5540 | 404 |
| 363 | 20230927 | 135300 | 1994447210 | 5530 | 5530 | 5530 | 5520 | 541 |
| 364 | 20230927 | 135200 | 1991457600 | 5520 | 5530 | 5530 | 5520 | 624 |
| 365 | 20230927 | 135100 | 1988011060 | 5520 | 5530 | 5530 | 5510 | 1921 |
| 366 | 20230927 | 135000 | 1977403930 | 5530 | 5540 | 5550 | 5530 | 583 |
| 367 | 20230927 | 134900 | 1974175450 | 5550 | 5540 | 5550 | 5540 | 398 |
| 368 | 20230927 | 134800 | 1971970330 | 5550 | 5560 | 5590 | 5550 | 1026 |
| 369 | 20230927 | 134700 | 1966256950 | 5550 | 5550 | 5570 | 5540 | 877 |
| 370 | 20230927 | 134600 | 1961390640 | 5540 | 5600 | 5600 | 5540 | 5715 |
| 371 | 20230927 | 134500 | 1929483030 | 5600 | 5600 | 5610 | 5590 | 645 |
| 372 | 20230927 | 134400 | 1925872660 | 5600 | 5610 | 5610 | 5590 | 1872 |
| 373 | 20230927 | 134300 | 1915389190 | 5610 | 5600 | 5610 | 5580 | 2401 |
| 374 | 20230927 | 134200 | 1901941800 | 5600 | 5560 | 5600 | 5560 | 5358 |
| 375 | 20230927 | 134100 | 1871980970 | 5570 | 5530 | 5590 | 5530 | 1789 |
| 376 | 20230927 | 134000 | 1862022650 | 5510 | 5520 | 5530 | 5510 | 1522 |
| 377 | 20230927 | 133900 | 1853625640 | 5520 | 5520 | 5550 | 5510 | 711 |
| 378 | 20230927 | 133800 | 1849698520 | 5520 | 5510 | 5520 | 5510 | 663 |
| 379 | 20230927 | 133700 | 1846045350 | 5510 | 5550 | 5550 | 5510 | 1229 |
| 380 | 20230927 | 133600 | 1839251290 | 5550 | 5540 | 5550 | 5540 | 516 |
| 381 | 20230927 | 133500 | 1836391210 | 5540 | 5540 | 5550 | 5540 | 516 |
| 382 | 20230927 | 133400 | 1833532550 | 5560 | 5540 | 5560 | 5540 | 548 |
| 383 | 20230927 | 133300 | 1830493400 | 5540 | 5530 | 5560 | 5530 | 668 |
| 384 | 20230927 | 133200 | 1826792770 | 5530 | 5530 | 5530 | 5510 | 568 |
| 385 | 20230927 | 133100 | 1823655820 | 5520 | 5520 | 5520 | 5520 | 463 |
| 386 | 20230927 | 133000 | 1821100060 | 5520 | 5520 | 5540 | 5510 | 678 |
| 387 | 20230927 | 132900 | 1817357560 | 5520 | 5520 | 5530 | 5520 | 473 |
| 388 | 20230927 | 132800 | 1814746200 | 5520 | 5500 | 5530 | 5500 | 751 |
| 389 | 20230927 | 132700 | 1810604570 | 5500 | 5510 | 5510 | 5500 | 424 |
| 390 | 20230927 | 132600 | 1808271430 | 5500 | 5500 | 5510 | 5500 | 874 |
| 391 | 20230927 | 132500 | 1803460040 | 5500 | 5510 | 5510 | 5500 | 442 |
| 392 | 20230927 | 132400 | 1801027910 | 5500 | 5490 | 5510 | 5490 | 472 |
| 393 | 20230927 | 132300 | 1798432330 | 5500 | 5500 | 5500 | 5490 | 597 |
| 394 | 20230927 | 132200 | 1795153430 | 5490 | 5490 | 5490 | 5480 | 738 |
| 395 | 20230927 | 132100 | 1791103020 | 5490 | 5470 | 5490 | 5470 | 714 |
| 396 | 20230927 | 132000 | 1787187600 | 5480 | 5470 | 5480 | 5470 | 724 |
| 397 | 20230927 | 131900 | 1783226540 | 5470 | 5500 | 5510 | 5470 | 13105 |
| 398 | 20230927 | 131800 | 1711175810 | 5500 | 5510 | 5510 | 5500 | 525 |
| 399 | 20230927 | 131700 | 1708287540 | 5510 | 5510 | 5510 | 5500 | 603 |
| 400 | 20230927 | 131600 | 1704969810 | 5500 | 5520 | 5520 | 5500 | 1825 |
| 401 | 20230927 | 131500 | 1694915660 | 5520 | 5520 | 5530 | 5510 | 1688 |
| 402 | 20230927 | 131400 | 1685602530 | 5520 | 5520 | 5520 | 5520 | 886 |
| 403 | 20230927 | 131300 | 1680711810 | 5520 | 5530 | 5530 | 5520 | 1035 |
| 404 | 20230927 | 131200 | 1674989990 | 5540 | 5560 | 5560 | 5530 | 613 |
| 405 | 20230927 | 131100 | 1671597360 | 5550 | 5550 | 5550 | 5550 | 703 |
| 406 | 20230927 | 131000 | 1667695710 | 5550 | 5560 | 5560 | 5550 | 608 |
| 407 | 20230927 | 130900 | 1664320970 | 5560 | 5550 | 5560 | 5550 | 131 |
| 408 | 20230927 | 130800 | 1663593610 | 5550 | 5550 | 5550 | 5550 | 25 |
| 409 | 20230927 | 130700 | 1663454860 | 5560 | 5560 | 5560 | 5560 | 72 |
| 410 | 20230927 | 130600 | 1663054540 | 5580 | 5580 | 5580 | 5580 | 37 |
| 411 | 20230927 | 130500 | 1662848080 | 5550 | 5550 | 5550 | 5550 | 0 |
| 412 | 20230927 | 130400 | 1662848080 | 5550 | 5560 | 5560 | 5550 | 200 |
| 413 | 20230927 | 130300 | 1661737860 | 5560 | 5560 | 5560 | 5560 | 9 |
| 414 | 20230927 | 130200 | 1661687820 | 5580 | 5580 | 5580 | 5580 | 35 |
| 415 | 20230927 | 130100 | 1661492520 | 5550 | 5550 | 5550 | 5540 | 410 |
| 416 | 20230927 | 130000 | 1659217480 | 5550 | 5570 | 5570 | 5550 | 2516 |
| 417 | 20230927 | 125900 | 1645231820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 418 | 20230927 | 125800 | 1645231820 | 5580 | 5580 | 5580 | 5570 | 563 |
| 419 | 20230927 | 125700 | 1642094780 | 5590 | 5590 | 5590 | 5590 | 0 |
| 420 | 20230927 | 125600 | 1642094780 | 5590 | 5590 | 5590 | 5590 | 0 |
| 421 | 20230927 | 125500 | 1642094780 | 5590 | 5590 | 5590 | 5590 | 32 |
| 422 | 20230927 | 125400 | 1641915900 | 5590 | 5590 | 5590 | 5590 | 34 |
| 423 | 20230927 | 125300 | 1641725840 | 5590 | 5590 | 5590 | 5590 | 146 |
| 424 | 20230927 | 125200 | 1640909700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 425 | 20230927 | 125100 | 1640909700 | 5600 | 5590 | 5600 | 5590 | 283 |
| 426 | 20230927 | 125000 | 1639327420 | 5590 | 5590 | 5590 | 5570 | 104 |
| 427 | 20230927 | 124900 | 1638747400 | 5570 | 5570 | 5580 | 5560 | 176 |
| 428 | 20230927 | 124800 | 1637767860 | 5550 | 5600 | 5600 | 5530 | 7602 |
| 429 | 20230927 | 124700 | 1595577220 | 5610 | 5610 | 5610 | 5600 | 62 |
| 430 | 20230927 | 124600 | 1595229420 | 5600 | 5600 | 5600 | 5600 | 1 |
| 431 | 20230927 | 124500 | 1595223820 | 5600 | 5600 | 5600 | 5600 | 87 |
| 432 | 20230927 | 124400 | 1594736620 | 5600 | 5600 | 5600 | 5600 | 264 |
| 433 | 20230927 | 124300 | 1593258220 | 5600 | 5610 | 5610 | 5600 | 150 |
| 434 | 20230927 | 124200 | 1592417580 | 5610 | 5610 | 5610 | 5610 | 1 |
| 435 | 20230927 | 124100 | 1592411970 | 5610 | 5610 | 5610 | 5610 | 6 |
| 436 | 20230927 | 124000 | 1592378310 | 5610 | 5600 | 5610 | 5600 | 654 |
| 437 | 20230927 | 123900 | 1588713280 | 5600 | 5600 | 5600 | 5600 | 35 |
| 438 | 20230927 | 123800 | 1588517280 | 5590 | 5590 | 5590 | 5590 | 39 |
| 439 | 20230927 | 123700 | 1588299270 | 5590 | 5590 | 5590 | 5590 | 1 |
| 440 | 20230927 | 123600 | 1588293680 | 5580 | 5580 | 5580 | 5580 | 112 |
| 441 | 20230927 | 123500 | 1587668720 | 5580 | 5570 | 5580 | 5570 | 35 |
| 442 | 20230927 | 123400 | 1587473430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 443 | 20230927 | 123300 | 1587473430 | 5570 | 5570 | 5570 | 5570 | 95 |
| 444 | 20230927 | 123200 | 1586944280 | 5570 | 5570 | 5570 | 5570 | 24 |
| 445 | 20230927 | 123100 | 1586810600 | 5570 | 5570 | 5570 | 5570 | 10 |
| 446 | 20230927 | 123000 | 1586754900 | 5560 | 5550 | 5560 | 5550 | 310 |
| 447 | 20230927 | 122900 | 1585034390 | 5560 | 5560 | 5560 | 5560 | 227 |
| 448 | 20230927 | 122800 | 1583772270 | 5560 | 5570 | 5570 | 5560 | 1100 |
| 449 | 20230927 | 122700 | 1577655960 | 5580 | 5570 | 5580 | 5570 | 102 |
| 450 | 20230927 | 122600 | 1577087460 | 5580 | 5580 | 5580 | 5580 | 2117 |
| 451 | 20230927 | 122500 | 1565274600 | 5590 | 5590 | 5590 | 5590 | 189 |
| 452 | 20230927 | 122400 | 1564218090 | 5590 | 5590 | 5590 | 5580 | 763 |
| 453 | 20230927 | 122300 | 1559959910 | 5590 | 5590 | 5590 | 5590 | 50 |
| 454 | 20230927 | 122200 | 1559680410 | 5600 | 5600 | 5600 | 5600 | 1 |
| 455 | 20230927 | 122100 | 1559674810 | 5600 | 5600 | 5600 | 5590 | 156 |
| 456 | 20230927 | 122000 | 1558802110 | 5610 | 5610 | 5620 | 5610 | 66 |
| 457 | 20230927 | 121900 | 1558431510 | 5610 | 5610 | 5610 | 5610 | 11 |
| 458 | 20230927 | 121800 | 1558369800 | 5600 | 5600 | 5600 | 5600 | 1 |
| 459 | 20230927 | 121700 | 1558364200 | 5610 | 5610 | 5620 | 5610 | 546 |
| 460 | 20230927 | 121600 | 1555296220 | 5590 | 5590 | 5620 | 5580 | 1176 |
| 461 | 20230927 | 121500 | 1548724580 | 5590 | 5620 | 5620 | 5590 | 1540 |
| 462 | 20230927 | 121400 | 1540104060 | 5590 | 5630 | 5630 | 5590 | 2509 |
| 463 | 20230927 | 121300 | 1526031880 | 5640 | 5640 | 5640 | 5640 | 31 |
| 464 | 20230927 | 121200 | 1525857040 | 5660 | 5640 | 5660 | 5640 | 68 |
| 465 | 20230927 | 121100 | 1525472840 | 5640 | 5650 | 5650 | 5640 | 4 |
| 466 | 20230927 | 121000 | 1525450250 | 5650 | 5660 | 5660 | 5650 | 52 |
| 467 | 20230927 | 120900 | 1525155950 | 5660 | 5690 | 5690 | 5650 | 1714 |
| 468 | 20230927 | 120800 | 1515443710 | 5680 | 5640 | 5680 | 5640 | 705 |
| 469 | 20230927 | 120700 | 1511451140 | 5640 | 5650 | 5650 | 5630 | 2391 |
| 470 | 20230927 | 120600 | 1497967630 | 5680 | 5650 | 5680 | 5640 | 1931 |
| 471 | 20230927 | 120500 | 1487050430 | 5650 | 5680 | 5690 | 5650 | 822 |
| 472 | 20230927 | 120400 | 1482388760 | 5700 | 5700 | 5700 | 5700 | 369 |
| 473 | 20230927 | 120300 | 1480285460 | 5700 | 5690 | 5700 | 5670 | 1719 |
| 474 | 20230927 | 120200 | 1470516590 | 5700 | 5720 | 5720 | 5700 | 833 |
| 475 | 20230927 | 120100 | 1465761730 | 5720 | 5720 | 5720 | 5720 | 751 |
| 476 | 20230927 | 120000 | 1461466010 | 5720 | 5720 | 5720 | 5710 | 483 |
| 477 | 20230927 | 115900 | 1458703260 | 5720 | 5720 | 5730 | 5720 | 1469 |
| 478 | 20230927 | 115800 | 1450300040 | 5720 | 5710 | 5720 | 5700 | 802 |
| 479 | 20230927 | 115700 | 1445717830 | 5720 | 5720 | 5720 | 5720 | 190 |
| 480 | 20230927 | 115600 | 1444631030 | 5700 | 5700 | 5700 | 5690 | 1071 |
| 481 | 20230927 | 115500 | 1438529610 | 5690 | 5700 | 5700 | 5690 | 317 |
| 482 | 20230927 | 115400 | 1436722760 | 5700 | 5700 | 5700 | 5700 | 366 |
| 483 | 20230927 | 115300 | 1434636560 | 5700 | 5700 | 5700 | 5700 | 362 |
| 484 | 20230927 | 115200 | 1432573160 | 5700 | 5700 | 5700 | 5700 | 434 |
| 485 | 20230927 | 115100 | 1430099360 | 5700 | 5730 | 5730 | 5680 | 1607 |
| 486 | 20230927 | 115000 | 1420931030 | 5730 | 5700 | 5730 | 5700 | 903 |
| 487 | 20230927 | 114900 | 1415781200 | 5680 | 5710 | 5730 | 5680 | 1453 |
| 488 | 20230927 | 114800 | 1407477410 | 5680 | 5710 | 5720 | 5680 | 5338 |
| 489 | 20230927 | 114700 | 1377037470 | 5690 | 5710 | 5730 | 5690 | 1906 |
| 490 | 20230927 | 114600 | 1366151810 | 5720 | 5700 | 5720 | 5690 | 2491 |
| 491 | 20230927 | 114500 | 1351949620 | 5700 | 5690 | 5700 | 5680 | 2010 |
| 492 | 20230927 | 114400 | 1340507140 | 5690 | 5690 | 5690 | 5690 | 569 |
| 493 | 20230927 | 114300 | 1337269530 | 5690 | 5690 | 5690 | 5690 | 1188 |
| 494 | 20230927 | 114200 | 1330509810 | 5690 | 5680 | 5690 | 5680 | 465 |
| 495 | 20230927 | 114100 | 1327865010 | 5680 | 5670 | 5680 | 5660 | 402 |
| 496 | 20230927 | 114000 | 1325586290 | 5670 | 5670 | 5680 | 5660 | 535 |
| 497 | 20230927 | 113900 | 1322550440 | 5670 | 5670 | 5670 | 5670 | 273 |
| 498 | 20230927 | 113800 | 1321002530 | 5670 | 5680 | 5680 | 5670 | 512 |
| 499 | 20230927 | 113700 | 1318095690 | 5680 | 5670 | 5680 | 5670 | 418 |
| 500 | 20230927 | 113600 | 1315723450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 501 | 20230927 | 113500 | 1315723450 | 5680 | 5670 | 5680 | 5670 | 1098 |
| 502 | 20230927 | 113400 | 1309491160 | 5660 | 5670 | 5680 | 5660 | 1527 |
| 503 | 20230927 | 113300 | 1300834000 | 5660 | 5660 | 5660 | 5660 | 313 |
| 504 | 20230927 | 113200 | 1299062420 | 5660 | 5650 | 5660 | 5650 | 420 |
| 505 | 20230927 | 113100 | 1296686430 | 5660 | 5630 | 5660 | 5630 | 387 |
| 506 | 20230927 | 113000 | 1294498440 | 5640 | 5660 | 5660 | 5640 | 443 |
| 507 | 20230927 | 112900 | 1291991680 | 5650 | 5650 | 5650 | 5650 | 265 |
| 508 | 20230927 | 112800 | 1290494430 | 5630 | 5640 | 5660 | 5630 | 382 |
| 509 | 20230927 | 112700 | 1288333760 | 5640 | 5650 | 5650 | 5640 | 381 |
| 510 | 20230927 | 112600 | 1286181700 | 5640 | 5630 | 5640 | 5630 | 469 |
| 511 | 20230927 | 112500 | 1283536930 | 5630 | 5640 | 5640 | 5630 | 250 |
| 512 | 20230927 | 112400 | 1282127360 | 5650 | 5660 | 5660 | 5650 | 816 |
| 513 | 20230927 | 112300 | 1277514520 | 5650 | 5650 | 5650 | 5650 | 153 |
| 514 | 20230927 | 112200 | 1276650070 | 5650 | 5610 | 5650 | 5610 | 914 |
| 515 | 20230927 | 112100 | 1271503050 | 5610 | 5640 | 5640 | 5610 | 1301 |
| 516 | 20230927 | 112000 | 1264185670 | 5640 | 5640 | 5640 | 5640 | 253 |
| 517 | 20230927 | 111900 | 1262758750 | 5640 | 5640 | 5640 | 5620 | 760 |
| 518 | 20230927 | 111800 | 1258475200 | 5640 | 5630 | 5640 | 5630 | 572 |
| 519 | 20230927 | 111700 | 1255249130 | 5640 | 5650 | 5650 | 5640 | 456 |
| 520 | 20230927 | 111600 | 1252673630 | 5650 | 5660 | 5660 | 5650 | 294 |
| 521 | 20230927 | 111500 | 1251009760 | 5660 | 5630 | 5660 | 5630 | 356 |
| 522 | 20230927 | 111400 | 1248999350 | 5630 | 5630 | 5630 | 5630 | 181 |
| 523 | 20230927 | 111300 | 1247980320 | 5620 | 5620 | 5620 | 5620 | 247 |
| 524 | 20230927 | 111200 | 1246592180 | 5620 | 5620 | 5630 | 5620 | 517 |
| 525 | 20230927 | 111100 | 1243682570 | 5630 | 5630 | 5660 | 5630 | 381 |
| 526 | 20230927 | 111000 | 1241527760 | 5660 | 5650 | 5660 | 5640 | 1627 |
| 527 | 20230927 | 110900 | 1232335260 | 5660 | 5640 | 5660 | 5630 | 2435 |
| 528 | 20230927 | 110800 | 1218606140 | 5670 | 5700 | 5700 | 5670 | 1300 |
| 529 | 20230927 | 110700 | 1211202350 | 5690 | 5680 | 5690 | 5670 | 5796 |
| 530 | 20230927 | 110600 | 1178249490 | 5680 | 5650 | 5680 | 5650 | 2016 |
| 531 | 20230927 | 110500 | 1166827380 | 5660 | 5630 | 5660 | 5630 | 2016 |
| 532 | 20230927 | 110400 | 1155435400 | 5640 | 5640 | 5650 | 5640 | 949 |
| 533 | 20230927 | 110300 | 1150080640 | 5640 | 5650 | 5650 | 5640 | 76 |
| 534 | 20230927 | 110200 | 1149651360 | 5660 | 5660 | 5660 | 5620 | 2084 |
| 535 | 20230927 | 110100 | 1137868200 | 5650 | 5650 | 5660 | 5640 | 14316 |
| 536 | 20230927 | 110000 | 1056985550 | 5640 | 5630 | 5640 | 5620 | 4373 |
| 537 | 20230927 | 105900 | 1032349190 | 5630 | 5630 | 5630 | 5630 | 339 |
| 538 | 20230927 | 105800 | 1030440620 | 5630 | 5600 | 5630 | 5600 | 401 |
| 539 | 20230927 | 105700 | 1028186820 | 5590 | 5590 | 5630 | 5590 | 294 |
| 540 | 20230927 | 105600 | 1026531920 | 5630 | 5630 | 5630 | 5630 | 438 |
| 541 | 20230927 | 105500 | 1024065980 | 5630 | 5620 | 5630 | 5620 | 368 |
| 542 | 20230927 | 105400 | 1021997470 | 5630 | 5630 | 5630 | 5620 | 490 |
| 543 | 20230927 | 105300 | 1019240520 | 5630 | 5630 | 5630 | 5630 | 546 |
| 544 | 20230927 | 105200 | 1016166540 | 5620 | 5610 | 5630 | 5610 | 651 |
| 545 | 20230927 | 105100 | 1012506380 | 5600 | 5600 | 5600 | 5550 | 2667 |
| 546 | 20230927 | 105000 | 997666450 | 5610 | 5610 | 5620 | 5610 | 401 |
| 547 | 20230927 | 104900 | 995416540 | 5610 | 5600 | 5610 | 5590 | 1087 |
| 548 | 20230927 | 104800 | 989333020 | 5600 | 5620 | 5620 | 5600 | 1635 |
| 549 | 20230927 | 104700 | 980159580 | 5610 | 5620 | 5620 | 5610 | 541 |
| 550 | 20230927 | 104600 | 977120790 | 5630 | 5640 | 5650 | 5630 | 448 |
| 551 | 20230927 | 104500 | 974594340 | 5630 | 5630 | 5650 | 5630 | 3205 |
| 552 | 20230927 | 104400 | 956521900 | 5600 | 5610 | 5620 | 5600 | 3170 |
| 553 | 20230927 | 104300 | 938729110 | 5610 | 5610 | 5610 | 5610 | 357 |
| 554 | 20230927 | 104200 | 936726340 | 5610 | 5600 | 5610 | 5580 | 384 |
| 555 | 20230927 | 104100 | 934574130 | 5600 | 5600 | 5600 | 5600 | 101 |
| 556 | 20230927 | 104000 | 934008530 | 5600 | 5580 | 5600 | 5570 | 3158 |
| 557 | 20230927 | 103900 | 916351620 | 5570 | 5560 | 5570 | 5550 | 1106 |
| 558 | 20230927 | 103800 | 910206210 | 5560 | 5560 | 5560 | 5550 | 593 |
| 559 | 20230927 | 103700 | 906909540 | 5580 | 5570 | 5580 | 5560 | 431 |
| 560 | 20230927 | 103600 | 904505170 | 5560 | 5580 | 5600 | 5560 | 493 |
| 561 | 20230927 | 103500 | 901749790 | 5610 | 5610 | 5610 | 5610 | 638 |
| 562 | 20230927 | 103400 | 898170610 | 5620 | 5600 | 5620 | 5590 | 2093 |
| 563 | 20230927 | 103300 | 886458560 | 5600 | 5550 | 5610 | 5540 | 1716 |
| 564 | 20230927 | 103200 | 876855870 | 5530 | 5610 | 5620 | 5530 | 2153 |
| 565 | 20230927 | 103100 | 864839820 | 5610 | 5610 | 5620 | 5610 | 1894 |
| 566 | 20230927 | 103000 | 854196690 | 5620 | 5570 | 5620 | 5550 | 1220 |
| 567 | 20230927 | 102900 | 847373060 | 5590 | 5620 | 5630 | 5590 | 2008 |
| 568 | 20230927 | 102800 | 836083160 | 5620 | 5540 | 5630 | 5520 | 23238 |
| 569 | 20230927 | 102700 | 706399510 | 5540 | 5520 | 5540 | 5520 | 803 |
| 570 | 20230927 | 102600 | 701954030 | 5510 | 5510 | 5510 | 5510 | 39 |
| 571 | 20230927 | 102500 | 701739140 | 5500 | 5490 | 5530 | 5490 | 6956 |
| 572 | 20230927 | 102400 | 663438280 | 5490 | 5500 | 5510 | 5490 | 1825 |
| 573 | 20230927 | 102300 | 653403300 | 5500 | 5520 | 5530 | 5500 | 1127 |
| 574 | 20230927 | 102200 | 647188740 | 5520 | 5500 | 5520 | 5500 | 1271 |
| 575 | 20230927 | 102100 | 640175540 | 5500 | 5490 | 5500 | 5490 | 2700 |
| 576 | 20230927 | 102000 | 625331860 | 5480 | 5440 | 5480 | 5440 | 5896 |
| 577 | 20230927 | 101900 | 593091870 | 5440 | 5440 | 5440 | 5440 | 5 |
| 578 | 20230927 | 101800 | 593064670 | 5460 | 5450 | 5460 | 5440 | 514 |
| 579 | 20230927 | 101700 | 590259900 | 5460 | 5450 | 5460 | 5450 | 347 |
| 580 | 20230927 | 101600 | 588366070 | 5450 | 5440 | 5450 | 5440 | 163 |
| 581 | 20230927 | 101500 | 587478990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 582 | 20230927 | 101400 | 587478990 | 5440 | 5430 | 5440 | 5430 | 500 |
| 583 | 20230927 | 101300 | 584759430 | 5430 | 5430 | 5430 | 5430 | 34 |
| 584 | 20230927 | 101200 | 584574810 | 5430 | 5410 | 5430 | 5410 | 346 |
| 585 | 20230927 | 101100 | 582699710 | 5420 | 5420 | 5420 | 5420 | 0 |
| 586 | 20230927 | 101000 | 582699710 | 5420 | 5420 | 5420 | 5420 | 7 |
| 587 | 20230927 | 100900 | 582661770 | 5430 | 5430 | 5430 | 5430 | 85 |
| 588 | 20230927 | 100800 | 582200220 | 5430 | 5430 | 5430 | 5430 | 10 |
| 589 | 20230927 | 100700 | 582145920 | 5400 | 5400 | 5400 | 5400 | 0 |
| 590 | 20230927 | 100600 | 582145920 | 5400 | 5410 | 5420 | 5400 | 135 |
| 591 | 20230927 | 100500 | 581416050 | 5410 | 5410 | 5410 | 5410 | 9 |
| 592 | 20230927 | 100400 | 581367360 | 5400 | 5400 | 5400 | 5400 | 1 |
| 593 | 20230927 | 100300 | 581361960 | 5390 | 5390 | 5390 | 5390 | 0 |
| 594 | 20230927 | 100200 | 581361960 | 5390 | 5390 | 5390 | 5390 | 31 |
| 595 | 20230927 | 100100 | 581194870 | 5380 | 5420 | 5420 | 5380 | 35 |
| 596 | 20230927 | 100000 | 581005210 | 5420 | 5420 | 5420 | 5420 | 1111 |
| 597 | 20230927 | 095900 | 574983590 | 5390 | 5390 | 5440 | 5390 | 132 |
| 598 | 20230927 | 095800 | 574270480 | 5390 | 5380 | 5390 | 5380 | 102 |
| 599 | 20230927 | 095700 | 573721100 | 5380 | 5380 | 5380 | 5380 | 135 |
| 600 | 20230927 | 095600 | 572994800 | 5390 | 5370 | 5390 | 5370 | 7 |
| 601 | 20230927 | 095500 | 572957190 | 5390 | 5390 | 5390 | 5390 | 14 |
| 602 | 20230927 | 095400 | 572881730 | 5390 | 5390 | 5390 | 5390 | 20 |
| 603 | 20230927 | 095300 | 572773930 | 5380 | 5370 | 5380 | 5370 | 1503 |
| 604 | 20230927 | 095200 | 564702810 | 5370 | 5370 | 5380 | 5360 | 3086 |
| 605 | 20230927 | 095100 | 548140200 | 5370 | 5370 | 5370 | 5370 | 2000 |
| 606 | 20230927 | 095000 | 537400200 | 5380 | 5400 | 5400 | 5380 | 365 |
| 607 | 20230927 | 094900 | 535435510 | 5400 | 5400 | 5400 | 5400 | 1141 |
| 608 | 20230927 | 094800 | 529274110 | 5400 | 5400 | 5400 | 5400 | 0 |
| 609 | 20230927 | 094700 | 529274110 | 5400 | 5400 | 5400 | 5400 | 81 |
| 610 | 20230927 | 094600 | 528836710 | 5410 | 5420 | 5420 | 5410 | 1452 |
| 611 | 20230927 | 094500 | 520976850 | 5420 | 5450 | 5450 | 5420 | 1806 |
| 612 | 20230927 | 094400 | 511158330 | 5450 | 5450 | 5450 | 5450 | 1 |
| 613 | 20230927 | 094300 | 511152880 | 5450 | 5450 | 5450 | 5450 | 0 |
| 614 | 20230927 | 094200 | 511152880 | 5450 | 5450 | 5450 | 5450 | 34 |
| 615 | 20230927 | 094100 | 510967580 | 5450 | 5450 | 5450 | 5450 | 0 |
| 616 | 20230927 | 094000 | 510967580 | 5450 | 5420 | 5450 | 5420 | 61 |
| 617 | 20230927 | 093900 | 510635760 | 5420 | 5420 | 5420 | 5420 | 332 |
| 618 | 20230927 | 093800 | 508836320 | 5420 | 5420 | 5420 | 5420 | 15 |
| 619 | 20230927 | 093700 | 508755020 | 5420 | 5390 | 5420 | 5390 | 1533 |
| 620 | 20230927 | 093600 | 500482290 | 5380 | 5310 | 5380 | 5310 | 643 |
| 621 | 20230927 | 093500 | 497028990 | 5310 | 5420 | 5420 | 5260 | 9582 |
| 622 | 20230927 | 093400 | 445881000 | 5440 | 5450 | 5450 | 5440 | 40 |
| 623 | 20230927 | 093300 | 445663350 | 5430 | 5460 | 5470 | 5380 | 982 |
| 624 | 20230927 | 093200 | 440346000 | 5460 | 5460 | 5460 | 5450 | 388 |
| 625 | 20230927 | 093100 | 438228270 | 5440 | 5440 | 5440 | 5430 | 542 |
| 626 | 20230927 | 093000 | 435280290 | 5430 | 5480 | 5480 | 5400 | 1842 |
| 627 | 20230927 | 092900 | 425311790 | 5480 | 5440 | 5480 | 5440 | 369 |
| 628 | 20230927 | 092800 | 423291530 | 5470 | 5450 | 5490 | 5440 | 641 |
| 629 | 20230927 | 092700 | 419791690 | 5450 | 5490 | 5490 | 5440 | 499 |
| 630 | 20230927 | 092600 | 417064310 | 5490 | 5500 | 5500 | 5490 | 387 |
| 631 | 20230927 | 092500 | 414938570 | 5500 | 5500 | 5500 | 5460 | 407 |
| 632 | 20230927 | 092400 | 412702560 | 5500 | 5490 | 5500 | 5450 | 2798 |
| 633 | 20230927 | 092300 | 397345900 | 5470 | 5500 | 5510 | 5470 | 3114 |
| 634 | 20230927 | 092200 | 380293410 | 5500 | 5520 | 5520 | 5500 | 672 |
| 635 | 20230927 | 092100 | 376588140 | 5520 | 5510 | 5520 | 5510 | 466 |
| 636 | 20230927 | 092000 | 374018440 | 5510 | 5530 | 5530 | 5500 | 1025 |
| 637 | 20230927 | 091900 | 368373170 | 5540 | 5480 | 5540 | 5480 | 671 |
| 638 | 20230927 | 091800 | 364663440 | 5470 | 5540 | 5580 | 5450 | 7754 |
| 639 | 20230927 | 091700 | 321598670 | 5540 | 5550 | 5580 | 5540 | 7201 |
| 640 | 20230927 | 091600 | 281512610 | 5550 | 5510 | 5550 | 5510 | 5938 |
| 641 | 20230927 | 091500 | 248636380 | 5510 | 5490 | 5510 | 5480 | 8364 |
| 642 | 20230927 | 091400 | 202655500 | 5490 | 5430 | 5490 | 5420 | 4466 |
| 643 | 20230927 | 091300 | 178277470 | 5430 | 5440 | 5440 | 5430 | 495 |
| 644 | 20230927 | 091200 | 175585340 | 5440 | 5440 | 5440 | 5430 | 555 |
| 645 | 20230927 | 091100 | 172566190 | 5430 | 5410 | 5430 | 5410 | 3885 |
| 646 | 20230927 | 091000 | 151513110 | 5410 | 5380 | 5410 | 5370 | 3222 |
| 647 | 20230927 | 090900 | 134164750 | 5400 | 5410 | 5410 | 5390 | 3289 |
| 648 | 20230927 | 090800 | 116421350 | 5410 | 5380 | 5420 | 5350 | 5849 |
| 649 | 20230927 | 090700 | 84757750 | 5390 | 5400 | 5400 | 5370 | 364 |
| 650 | 20230927 | 090600 | 82796020 | 5400 | 5420 | 5420 | 5360 | 439 |
| 651 | 20230927 | 090500 | 80423590 | 5420 | 5440 | 5440 | 5330 | 1932 |
| 652 | 20230927 | 090400 | 69948700 | 5440 | 5320 | 5440 | 5320 | 8266 |
| 653 | 20230927 | 090300 | 25437050 | 5320 | 5280 | 5320 | 5280 | 408 |
| 654 | 20230927 | 090200 | 23273460 | 5220 | 5220 | 5220 | 5220 | 307 |
| 655 | 20230927 | 090100 | 21670920 | 5220 | 5230 | 5230 | 5200 | 1603 |
| 656 | 20230927 | 090000 | 13328770 | 5220 | 5270 | 5280 | 5220 | 2520 |