28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 3 | 20230926 | 183100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20230926 | 183000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20230926 | 182900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20230926 | 182800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20230926 | 182700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20230926 | 182600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20230926 | 182500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20230926 | 182400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20230926 | 182300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20230926 | 182200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20230926 | 182100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20230926 | 182000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20230926 | 181900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20230926 | 181800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20230926 | 181700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20230926 | 181600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20230926 | 181500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20230926 | 181400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20230926 | 181300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20230926 | 181200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20230926 | 181100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20230926 | 181000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20230926 | 180900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20230926 | 180800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20230926 | 180700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20230926 | 180600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20230926 | 180500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20230926 | 180400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20230926 | 180300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20230926 | 180200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 33 | 20230926 | 180100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20230926 | 180000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20230926 | 175900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20230926 | 175800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20230926 | 175700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20230926 | 175600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20230926 | 175500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20230926 | 175400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20230926 | 175300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20230926 | 175200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20230926 | 175100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20230926 | 175000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20230926 | 174900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20230926 | 174800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20230926 | 174700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20230926 | 174600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20230926 | 174500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20230926 | 174400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20230926 | 174300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20230926 | 174200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20230926 | 174100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20230926 | 174000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20230926 | 173900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20230926 | 173800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20230926 | 173700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20230926 | 173600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20230926 | 173500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20230926 | 173400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20230926 | 173300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20230926 | 173200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 63 | 20230926 | 173100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20230926 | 173000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20230926 | 172900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20230926 | 172800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20230926 | 172700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20230926 | 172600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20230926 | 172500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20230926 | 172400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20230926 | 172300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20230926 | 172200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20230926 | 172100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20230926 | 172000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20230926 | 171900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20230926 | 171800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20230926 | 171700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20230926 | 171600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20230926 | 171500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20230926 | 171400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20230926 | 171300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20230926 | 171200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20230926 | 171100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20230926 | 171000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20230926 | 170900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20230926 | 170800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20230926 | 170700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20230926 | 170600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20230926 | 170500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20230926 | 170400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20230926 | 170300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20230926 | 170200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 93 | 20230926 | 170100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20230926 | 170000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20230926 | 165900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20230926 | 165800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20230926 | 165700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20230926 | 165600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20230926 | 165500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20230926 | 165400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20230926 | 165300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20230926 | 165200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20230926 | 165100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20230926 | 165000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20230926 | 164900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20230926 | 164800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20230926 | 164700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20230926 | 164600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20230926 | 164500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20230926 | 164400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20230926 | 164300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20230926 | 164200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20230926 | 164100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20230926 | 164000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20230926 | 163900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20230926 | 163800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20230926 | 163700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20230926 | 163600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20230926 | 163500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20230926 | 163400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20230926 | 163300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20230926 | 163200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 123 | 20230926 | 163100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20230926 | 163000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20230926 | 162900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20230926 | 162800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20230926 | 162700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20230926 | 162600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20230926 | 162500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20230926 | 162400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20230926 | 162300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20230926 | 162200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20230926 | 162100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20230926 | 162000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20230926 | 161900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20230926 | 161800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20230926 | 161700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20230926 | 161600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20230926 | 161500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20230926 | 161400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20230926 | 161300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20230926 | 161200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20230926 | 161100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20230926 | 161000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20230926 | 160900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20230926 | 160800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20230926 | 160700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20230926 | 160600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20230926 | 160500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20230926 | 160400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20230926 | 160300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20230926 | 160200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 153 | 20230926 | 160100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20230926 | 160000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20230926 | 155900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20230926 | 155800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20230926 | 155700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20230926 | 155600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20230926 | 155500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20230926 | 155400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20230926 | 155300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20230926 | 155200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20230926 | 155100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20230926 | 155000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20230926 | 154900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20230926 | 154800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20230926 | 154700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20230926 | 154600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20230926 | 154500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20230926 | 154400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20230926 | 154300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20230926 | 154200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20230926 | 154100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20230926 | 154000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20230926 | 153900 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20230926 | 153800 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20230926 | 153700 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20230926 | 153600 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20230926 | 153500 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20230926 | 153400 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20230926 | 153300 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20230926 | 153200 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 183 | 20230926 | 153100 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20230926 | 153000 | 1006122610 | 5150 | 5150 | 5150 | 5150 | 4902 |
| 185 | 20230926 | 152900 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20230926 | 152800 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20230926 | 152700 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20230926 | 152600 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20230926 | 152500 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20230926 | 152400 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20230926 | 152300 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20230926 | 152200 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20230926 | 152100 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20230926 | 152000 | 980877310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20230926 | 151900 | 980877310 | 5150 | 5140 | 5150 | 5140 | 446 |
| 196 | 20230926 | 151800 | 978583850 | 5130 | 5140 | 5140 | 5130 | 101 |
| 197 | 20230926 | 151700 | 978065710 | 5110 | 5110 | 5110 | 5110 | 620 |
| 198 | 20230926 | 151600 | 974897510 | 5110 | 5130 | 5130 | 5110 | 1000 |
| 199 | 20230926 | 151500 | 969785640 | 5140 | 5140 | 5140 | 5140 | 38 |
| 200 | 20230926 | 151400 | 969590320 | 5140 | 5140 | 5140 | 5140 | 10 |
| 201 | 20230926 | 151300 | 969538920 | 5140 | 5140 | 5140 | 5140 | 5 |
| 202 | 20230926 | 151200 | 969513220 | 5140 | 5120 | 5140 | 5110 | 190 |
| 203 | 20230926 | 151100 | 968541370 | 5160 | 5140 | 5160 | 5110 | 791 |
| 204 | 20230926 | 151000 | 964490190 | 5150 | 5150 | 5150 | 5150 | 100 |
| 205 | 20230926 | 150900 | 963975190 | 5150 | 5150 | 5150 | 5150 | 2 |
| 206 | 20230926 | 150800 | 963964890 | 5150 | 5130 | 5150 | 5100 | 2763 |
| 207 | 20230926 | 150700 | 949846730 | 5120 | 5160 | 5160 | 5120 | 1030 |
| 208 | 20230926 | 150600 | 944572130 | 5160 | 5140 | 5160 | 5100 | 5002 |
| 209 | 20230926 | 150500 | 918958070 | 5130 | 5180 | 5180 | 5130 | 2001 |
| 210 | 20230926 | 150400 | 908671160 | 5150 | 5180 | 5180 | 5150 | 191 |
| 211 | 20230926 | 150300 | 907685830 | 5180 | 5180 | 5180 | 5180 | 0 |
| 212 | 20230926 | 150200 | 907685830 | 5180 | 5180 | 5180 | 5180 | 24 |
| 213 | 20230926 | 150100 | 907561510 | 5200 | 5180 | 5200 | 5180 | 921 |
| 214 | 20230926 | 150000 | 902785560 | 5180 | 5190 | 5190 | 5180 | 79 |
| 215 | 20230926 | 145900 | 902375690 | 5190 | 5150 | 5190 | 5150 | 1265 |
| 216 | 20230926 | 145800 | 895835410 | 5150 | 5160 | 5160 | 5150 | 557 |
| 217 | 20230926 | 145700 | 892966570 | 5170 | 5180 | 5180 | 5160 | 119 |
| 218 | 20230926 | 145600 | 892352250 | 5180 | 5140 | 5180 | 5140 | 996 |
| 219 | 20230926 | 145500 | 887228010 | 5140 | 5120 | 5140 | 5120 | 1204 |
| 220 | 20230926 | 145400 | 881050540 | 5130 | 5110 | 5130 | 5110 | 444 |
| 221 | 20230926 | 145300 | 878778160 | 5120 | 5120 | 5120 | 5110 | 317 |
| 222 | 20230926 | 145200 | 877155820 | 5120 | 5120 | 5120 | 5110 | 521 |
| 223 | 20230926 | 145100 | 874493300 | 5130 | 5110 | 5130 | 5100 | 479 |
| 224 | 20230926 | 145000 | 872045580 | 5100 | 5110 | 5110 | 5100 | 1036 |
| 225 | 20230926 | 144900 | 866758500 | 5120 | 5120 | 5120 | 5120 | 100 |
| 226 | 20230926 | 144800 | 866246500 | 5130 | 5130 | 5130 | 5130 | 0 |
| 227 | 20230926 | 144700 | 866246500 | 5130 | 5130 | 5130 | 5130 | 101 |
| 228 | 20230926 | 144600 | 865728370 | 5140 | 5140 | 5140 | 5140 | 0 |
| 229 | 20230926 | 144500 | 865728370 | 5140 | 5130 | 5140 | 5130 | 300 |
| 230 | 20230926 | 144400 | 864189270 | 5130 | 5130 | 5130 | 5130 | 10 |
| 231 | 20230926 | 144300 | 864137970 | 5140 | 5130 | 5140 | 5130 | 300 |
| 232 | 20230926 | 144200 | 862598870 | 5110 | 5120 | 5120 | 5110 | 505 |
| 233 | 20230926 | 144100 | 860016280 | 5130 | 5130 | 5130 | 5130 | 10 |
| 234 | 20230926 | 144000 | 859964980 | 5140 | 5140 | 5140 | 5140 | 1 |
| 235 | 20230926 | 143900 | 859959840 | 5140 | 5090 | 5140 | 5090 | 201 |
| 236 | 20230926 | 143800 | 858928280 | 5090 | 5110 | 5140 | 5080 | 2558 |
| 237 | 20230926 | 143700 | 845910120 | 5100 | 5150 | 5150 | 5100 | 3381 |
| 238 | 20230926 | 143600 | 828659610 | 5140 | 5140 | 5140 | 5140 | 12 |
| 239 | 20230926 | 143500 | 828597930 | 5150 | 5140 | 5150 | 5120 | 534 |
| 240 | 20230926 | 143400 | 825852370 | 5140 | 5130 | 5140 | 5100 | 153 |
| 241 | 20230926 | 143300 | 825069560 | 5140 | 5140 | 5140 | 5140 | 10 |
| 242 | 20230926 | 143200 | 825018160 | 5110 | 5140 | 5140 | 5110 | 300 |
| 243 | 20230926 | 143100 | 823484830 | 5100 | 5140 | 5140 | 5100 | 6016 |
| 244 | 20230926 | 143000 | 792756360 | 5150 | 5150 | 5160 | 5150 | 10 |
| 245 | 20230926 | 142900 | 792704850 | 5160 | 5160 | 5160 | 5160 | 38 |
| 246 | 20230926 | 142800 | 792508770 | 5160 | 5140 | 5160 | 5130 | 2332 |
| 247 | 20230926 | 142700 | 780535540 | 5160 | 5140 | 5160 | 5140 | 32 |
| 248 | 20230926 | 142600 | 780370820 | 5150 | 5160 | 5160 | 5150 | 42 |
| 249 | 20230926 | 142500 | 780154450 | 5160 | 5160 | 5160 | 5160 | 17 |
| 250 | 20230926 | 142400 | 780066730 | 5140 | 5160 | 5160 | 5140 | 2463 |
| 251 | 20230926 | 142300 | 767393940 | 5170 | 5170 | 5170 | 5170 | 121 |
| 252 | 20230926 | 142200 | 766768370 | 5180 | 5180 | 5180 | 5180 | 301 |
| 253 | 20230926 | 142100 | 765209190 | 5190 | 5190 | 5190 | 5190 | 1 |
| 254 | 20230926 | 142000 | 765204000 | 5180 | 5180 | 5180 | 5180 | 314 |
| 255 | 20230926 | 141900 | 763577480 | 5180 | 5180 | 5180 | 5180 | 100 |
| 256 | 20230926 | 141800 | 763059480 | 5180 | 5180 | 5180 | 5180 | 10 |
| 257 | 20230926 | 141700 | 763007680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 258 | 20230926 | 141600 | 763007680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 259 | 20230926 | 141500 | 763007680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 260 | 20230926 | 141400 | 763007680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 261 | 20230926 | 141300 | 763007680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 262 | 20230926 | 141200 | 763007680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 263 | 20230926 | 141100 | 763007680 | 5200 | 5200 | 5200 | 5200 | 322 |
| 264 | 20230926 | 141000 | 761333280 | 5180 | 5180 | 5180 | 5180 | 500 |
| 265 | 20230926 | 140900 | 758743280 | 5200 | 5170 | 5200 | 5170 | 32 |
| 266 | 20230926 | 140800 | 758577530 | 5150 | 5150 | 5170 | 5150 | 419 |
| 267 | 20230926 | 140700 | 756416480 | 5140 | 5140 | 5140 | 5140 | 0 |
| 268 | 20230926 | 140600 | 756416480 | 5140 | 5140 | 5140 | 5140 | 0 |
| 269 | 20230926 | 140500 | 756416480 | 5140 | 5140 | 5140 | 5140 | 379 |
| 270 | 20230926 | 140400 | 754468420 | 5130 | 5140 | 5140 | 5130 | 88 |
| 271 | 20230926 | 140300 | 754016480 | 5130 | 5130 | 5130 | 5130 | 1000 |
| 272 | 20230926 | 140200 | 748886480 | 5130 | 5130 | 5130 | 5130 | 1 |
| 273 | 20230926 | 140100 | 748881350 | 5140 | 5150 | 5150 | 5140 | 17 |
| 274 | 20230926 | 140000 | 748793950 | 5150 | 5150 | 5150 | 5150 | 0 |
| 275 | 20230926 | 135900 | 748793950 | 5150 | 5160 | 5160 | 5120 | 21 |
| 276 | 20230926 | 135800 | 748685730 | 5120 | 5120 | 5120 | 5120 | 0 |
| 277 | 20230926 | 135700 | 748685730 | 5120 | 5150 | 5150 | 5120 | 484 |
| 278 | 20230926 | 135600 | 746205280 | 5170 | 5170 | 5170 | 5170 | 1 |
| 279 | 20230926 | 135500 | 746200110 | 5150 | 5150 | 5150 | 5150 | 1 |
| 280 | 20230926 | 135400 | 746194960 | 5200 | 5150 | 5200 | 5150 | 2120 |
| 281 | 20230926 | 135300 | 735248340 | 5150 | 5150 | 5150 | 5150 | 31 |
| 282 | 20230926 | 135200 | 735088690 | 5150 | 5150 | 5150 | 5150 | 21 |
| 283 | 20230926 | 135100 | 734980540 | 5160 | 5170 | 5170 | 5100 | 10012 |
| 284 | 20230926 | 135000 | 683690340 | 5170 | 5170 | 5170 | 5170 | 10 |
| 285 | 20230926 | 134900 | 683638640 | 5170 | 5170 | 5170 | 5170 | 0 |
| 286 | 20230926 | 134800 | 683638640 | 5170 | 5160 | 5170 | 5160 | 26 |
| 287 | 20230926 | 134700 | 683504450 | 5160 | 5160 | 5160 | 5160 | 0 |
| 288 | 20230926 | 134600 | 683504450 | 5160 | 5160 | 5160 | 5160 | 10 |
| 289 | 20230926 | 134500 | 683452850 | 5160 | 5160 | 5160 | 5160 | 0 |
| 290 | 20230926 | 134400 | 683452850 | 5160 | 5160 | 5160 | 5160 | 190 |
| 291 | 20230926 | 134300 | 682472450 | 5160 | 5170 | 5170 | 5150 | 7301 |
| 292 | 20230926 | 134200 | 644850350 | 5170 | 5180 | 5180 | 5170 | 1055 |
| 293 | 20230926 | 134100 | 639395450 | 5180 | 5180 | 5180 | 5170 | 64 |
| 294 | 20230926 | 134000 | 639063940 | 5180 | 5180 | 5180 | 5180 | 622 |
| 295 | 20230926 | 133900 | 635841980 | 5180 | 5190 | 5190 | 5180 | 1298 |
| 296 | 20230926 | 133800 | 629114510 | 5210 | 5210 | 5210 | 5210 | 15 |
| 297 | 20230926 | 133700 | 629036360 | 5190 | 5200 | 5200 | 5190 | 12 |
| 298 | 20230926 | 133600 | 628974060 | 5210 | 5210 | 5210 | 5210 | 0 |
| 299 | 20230926 | 133500 | 628974060 | 5210 | 5210 | 5210 | 5210 | 1 |
| 300 | 20230926 | 133400 | 628968850 | 5210 | 5200 | 5210 | 5200 | 200 |
| 301 | 20230926 | 133300 | 627928560 | 5190 | 5190 | 5190 | 5190 | 0 |
| 302 | 20230926 | 133200 | 627928560 | 5190 | 5190 | 5190 | 5190 | 250 |
| 303 | 20230926 | 133100 | 626631060 | 5210 | 5210 | 5210 | 5210 | 0 |
| 304 | 20230926 | 133000 | 626631060 | 5210 | 5210 | 5210 | 5210 | 0 |
| 305 | 20230926 | 132900 | 626631060 | 5210 | 5210 | 5210 | 5210 | 0 |
| 306 | 20230926 | 132800 | 626631060 | 5210 | 5210 | 5210 | 5210 | 6 |
| 307 | 20230926 | 132700 | 626599800 | 5210 | 5210 | 5210 | 5210 | 0 |
| 308 | 20230926 | 132600 | 626599800 | 5210 | 5210 | 5210 | 5210 | 1 |
| 309 | 20230926 | 132500 | 626594590 | 5230 | 5210 | 5230 | 5210 | 25 |
| 310 | 20230926 | 132400 | 626464250 | 5190 | 5190 | 5190 | 5190 | 4 |
| 311 | 20230926 | 132300 | 626443490 | 5190 | 5190 | 5190 | 5190 | 0 |
| 312 | 20230926 | 132200 | 626443490 | 5190 | 5190 | 5190 | 5190 | 0 |
| 313 | 20230926 | 132100 | 626443490 | 5190 | 5190 | 5190 | 5190 | 1033 |
| 314 | 20230926 | 132000 | 621082220 | 5190 | 5190 | 5190 | 5190 | 1 |
| 315 | 20230926 | 131900 | 621077030 | 5190 | 5200 | 5200 | 5190 | 464 |
| 316 | 20230926 | 131800 | 618665230 | 5200 | 5210 | 5210 | 5200 | 1355 |
| 317 | 20230926 | 131700 | 611607680 | 5210 | 5230 | 5230 | 5210 | 70 |
| 318 | 20230926 | 131600 | 611242380 | 5230 | 5230 | 5230 | 5230 | 0 |
| 319 | 20230926 | 131500 | 611242380 | 5230 | 5230 | 5230 | 5230 | 0 |
| 320 | 20230926 | 131400 | 611242380 | 5230 | 5230 | 5230 | 5230 | 0 |
| 321 | 20230926 | 131300 | 611242380 | 5230 | 5210 | 5230 | 5210 | 4 |
| 322 | 20230926 | 131200 | 611221520 | 5230 | 5230 | 5230 | 5230 | 5 |
| 323 | 20230926 | 131100 | 611195370 | 5230 | 5230 | 5230 | 5230 | 2 |
| 324 | 20230926 | 131000 | 611184910 | 5230 | 5220 | 5230 | 5220 | 9 |
| 325 | 20230926 | 130900 | 611137910 | 5230 | 5210 | 5230 | 5210 | 51 |
| 326 | 20230926 | 130800 | 610871800 | 5210 | 5210 | 5210 | 5210 | 187 |
| 327 | 20230926 | 130700 | 609897530 | 5220 | 5220 | 5220 | 5220 | 38 |
| 328 | 20230926 | 130600 | 609699170 | 5220 | 5220 | 5220 | 5220 | 26 |
| 329 | 20230926 | 130500 | 609563450 | 5210 | 5210 | 5220 | 5210 | 311 |
| 330 | 20230926 | 130400 | 607942870 | 5220 | 5220 | 5220 | 5220 | 11 |
| 331 | 20230926 | 130300 | 607885450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 332 | 20230926 | 130200 | 607885450 | 5230 | 5230 | 5230 | 5230 | 11 |
| 333 | 20230926 | 130100 | 607827920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 334 | 20230926 | 130000 | 607827920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 335 | 20230926 | 125900 | 607827920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 336 | 20230926 | 125800 | 607827920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 337 | 20230926 | 125700 | 607827920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 338 | 20230926 | 125600 | 607827920 | 5210 | 5210 | 5210 | 5210 | 0 |
| 339 | 20230926 | 125500 | 607827920 | 5210 | 5210 | 5210 | 5210 | 6 |
| 340 | 20230926 | 125400 | 607796660 | 5240 | 5240 | 5240 | 5240 | 50 |
| 341 | 20230926 | 125300 | 607534660 | 5240 | 5240 | 5240 | 5240 | 0 |
| 342 | 20230926 | 125200 | 607534660 | 5240 | 5210 | 5240 | 5210 | 60 |
| 343 | 20230926 | 125100 | 607221760 | 5210 | 5210 | 5210 | 5210 | 0 |
| 344 | 20230926 | 125000 | 607221760 | 5210 | 5210 | 5210 | 5210 | 0 |
| 345 | 20230926 | 124900 | 607221760 | 5210 | 5210 | 5210 | 5210 | 0 |
| 346 | 20230926 | 124800 | 607221760 | 5210 | 5220 | 5220 | 5210 | 102 |
| 347 | 20230926 | 124700 | 606689820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 348 | 20230926 | 124600 | 606689820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 349 | 20230926 | 124500 | 606689820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 350 | 20230926 | 124400 | 606689820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 351 | 20230926 | 124300 | 606689820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 352 | 20230926 | 124200 | 606689820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 353 | 20230926 | 124100 | 606689820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 354 | 20230926 | 124000 | 606689820 | 5280 | 5210 | 5280 | 5210 | 544 |
| 355 | 20230926 | 123900 | 603833050 | 5200 | 5210 | 5210 | 5200 | 1331 |
| 356 | 20230926 | 123800 | 596905690 | 5210 | 5250 | 5250 | 5210 | 123 |
| 357 | 20230926 | 123700 | 596263730 | 5250 | 5250 | 5250 | 5250 | 0 |
| 358 | 20230926 | 123600 | 596263730 | 5250 | 5250 | 5250 | 5250 | 0 |
| 359 | 20230926 | 123500 | 596263730 | 5250 | 5250 | 5250 | 5250 | 20 |
| 360 | 20230926 | 123400 | 596158730 | 5250 | 5250 | 5250 | 5250 | 5 |
| 361 | 20230926 | 123300 | 596132480 | 5210 | 5230 | 5230 | 5210 | 276 |
| 362 | 20230926 | 123200 | 594693840 | 5230 | 5230 | 5230 | 5230 | 548 |
| 363 | 20230926 | 123100 | 591827800 | 5250 | 5260 | 5260 | 5250 | 162 |
| 364 | 20230926 | 123000 | 590977200 | 5280 | 5280 | 5280 | 5280 | 0 |
| 365 | 20230926 | 122900 | 590977200 | 5280 | 5280 | 5280 | 5280 | 0 |
| 366 | 20230926 | 122800 | 590977200 | 5280 | 5280 | 5280 | 5280 | 0 |
| 367 | 20230926 | 122700 | 590977200 | 5280 | 5280 | 5280 | 5280 | 0 |
| 368 | 20230926 | 122600 | 590977200 | 5280 | 5280 | 5280 | 5280 | 0 |
| 369 | 20230926 | 122500 | 590977200 | 5280 | 5280 | 5280 | 5280 | 30 |
| 370 | 20230926 | 122400 | 590818800 | 5280 | 5280 | 5280 | 5280 | 0 |
| 371 | 20230926 | 122300 | 590818800 | 5280 | 5280 | 5280 | 5280 | 0 |
| 372 | 20230926 | 122200 | 590818800 | 5280 | 5280 | 5280 | 5280 | 100 |
| 373 | 20230926 | 122100 | 590290800 | 5280 | 5280 | 5280 | 5280 | 10 |
| 374 | 20230926 | 122000 | 590238000 | 5280 | 5280 | 5280 | 5280 | 0 |
| 375 | 20230926 | 121900 | 590238000 | 5280 | 5280 | 5280 | 5280 | 61 |
| 376 | 20230926 | 121800 | 589915920 | 5280 | 5280 | 5280 | 5280 | 0 |
| 377 | 20230926 | 121700 | 589915920 | 5280 | 5280 | 5280 | 5280 | 0 |
| 378 | 20230926 | 121600 | 589915920 | 5280 | 5280 | 5280 | 5280 | 200 |
| 379 | 20230926 | 121500 | 588859920 | 5280 | 5270 | 5280 | 5260 | 2415 |
| 380 | 20230926 | 121400 | 576128210 | 5270 | 5230 | 5280 | 5230 | 1136 |
| 381 | 20230926 | 121300 | 570147190 | 5240 | 5240 | 5240 | 5240 | 2 |
| 382 | 20230926 | 121200 | 570136710 | 5250 | 5270 | 5270 | 5250 | 3 |
| 383 | 20230926 | 121100 | 570120930 | 5290 | 5260 | 5290 | 5260 | 1500 |
| 384 | 20230926 | 121000 | 562215630 | 5280 | 5280 | 5280 | 5280 | 100 |
| 385 | 20230926 | 120900 | 561687630 | 5290 | 5210 | 5290 | 5210 | 3902 |
| 386 | 20230926 | 120800 | 541208870 | 5250 | 5250 | 5250 | 5250 | 0 |
| 387 | 20230926 | 120700 | 541208870 | 5250 | 5230 | 5250 | 5230 | 600 |
| 388 | 20230926 | 120600 | 538070050 | 5220 | 5230 | 5230 | 5220 | 202 |
| 389 | 20230926 | 120500 | 537014600 | 5250 | 5210 | 5250 | 5210 | 1770 |
| 390 | 20230926 | 120400 | 527762150 | 5230 | 5230 | 5230 | 5230 | 0 |
| 391 | 20230926 | 120300 | 527762150 | 5230 | 5230 | 5230 | 5230 | 0 |
| 392 | 20230926 | 120200 | 527762150 | 5230 | 5230 | 5230 | 5230 | 0 |
| 393 | 20230926 | 120100 | 527762150 | 5230 | 5230 | 5230 | 5230 | 5 |
| 394 | 20230926 | 120000 | 527736000 | 5240 | 5210 | 5240 | 5210 | 1600 |
| 395 | 20230926 | 115900 | 519375040 | 5220 | 5210 | 5220 | 5210 | 511 |
| 396 | 20230926 | 115800 | 516712620 | 5220 | 5220 | 5220 | 5220 | 0 |
| 397 | 20230926 | 115700 | 516712620 | 5220 | 5220 | 5220 | 5220 | 0 |
| 398 | 20230926 | 115600 | 516712620 | 5220 | 5190 | 5220 | 5190 | 1305 |
| 399 | 20230926 | 115500 | 509928340 | 5200 | 5180 | 5220 | 5180 | 1512 |
| 400 | 20230926 | 115400 | 502075740 | 5220 | 5170 | 5220 | 5170 | 2030 |
| 401 | 20230926 | 115300 | 491545410 | 5170 | 5170 | 5170 | 5170 | 332 |
| 402 | 20230926 | 115200 | 489828970 | 5180 | 5180 | 5180 | 5180 | 0 |
| 403 | 20230926 | 115100 | 489828970 | 5180 | 5180 | 5180 | 5180 | 5 |
| 404 | 20230926 | 115000 | 489803070 | 5170 | 5170 | 5170 | 5170 | 95 |
| 405 | 20230926 | 114900 | 489311920 | 5170 | 5180 | 5180 | 5170 | 1130 |
| 406 | 20230926 | 114800 | 483465130 | 5180 | 5180 | 5180 | 5170 | 2044 |
| 407 | 20230926 | 114700 | 472897230 | 5180 | 5180 | 5180 | 5180 | 1 |
| 408 | 20230926 | 114600 | 472892050 | 5190 | 5190 | 5190 | 5190 | 1 |
| 409 | 20230926 | 114500 | 472886860 | 5180 | 5180 | 5180 | 5180 | 500 |
| 410 | 20230926 | 114400 | 470296860 | 5180 | 5180 | 5180 | 5170 | 733 |
| 411 | 20230926 | 114300 | 466506440 | 5170 | 5170 | 5170 | 5170 | 0 |
| 412 | 20230926 | 114200 | 466506440 | 5170 | 5190 | 5190 | 5170 | 2236 |
| 413 | 20230926 | 114100 | 454931040 | 5190 | 5190 | 5190 | 5190 | 799 |
| 414 | 20230926 | 114000 | 450784230 | 5190 | 5210 | 5210 | 5190 | 5081 |
| 415 | 20230926 | 113900 | 424365750 | 5210 | 5210 | 5210 | 5210 | 40 |
| 416 | 20230926 | 113800 | 424157350 | 5210 | 5210 | 5210 | 5210 | 73 |
| 417 | 20230926 | 113700 | 423777020 | 5210 | 5210 | 5210 | 5210 | 1 |
| 418 | 20230926 | 113600 | 423771810 | 5210 | 5200 | 5210 | 5200 | 11 |
| 419 | 20230926 | 113500 | 423714600 | 5200 | 5200 | 5200 | 5200 | 95 |
| 420 | 20230926 | 113400 | 423220600 | 5200 | 5200 | 5200 | 5200 | 51 |
| 421 | 20230926 | 113300 | 422955400 | 5210 | 5210 | 5210 | 5210 | 933 |
| 422 | 20230926 | 113200 | 418094470 | 5210 | 5210 | 5210 | 5210 | 20 |
| 423 | 20230926 | 113100 | 417990270 | 5210 | 5210 | 5210 | 5210 | 1200 |
| 424 | 20230926 | 113000 | 411738270 | 5210 | 5210 | 5210 | 5210 | 0 |
| 425 | 20230926 | 112900 | 411738270 | 5210 | 5220 | 5220 | 5210 | 123 |
| 426 | 20230926 | 112800 | 411097410 | 5210 | 5210 | 5220 | 5210 | 512 |
| 427 | 20230926 | 112700 | 408428770 | 5220 | 5220 | 5220 | 5220 | 7 |
| 428 | 20230926 | 112600 | 408392230 | 5220 | 5210 | 5220 | 5210 | 236 |
| 429 | 20230926 | 112500 | 407162570 | 5220 | 5220 | 5220 | 5220 | 173 |
| 430 | 20230926 | 112400 | 406259510 | 5220 | 5220 | 5220 | 5220 | 597 |
| 431 | 20230926 | 112300 | 403143170 | 5220 | 5220 | 5220 | 5220 | 1399 |
| 432 | 20230926 | 112200 | 395840390 | 5210 | 5220 | 5220 | 5210 | 1012 |
| 433 | 20230926 | 112100 | 390566450 | 5220 | 5220 | 5220 | 5220 | 1 |
| 434 | 20230926 | 112000 | 390561230 | 5220 | 5220 | 5220 | 5220 | 1561 |
| 435 | 20230926 | 111900 | 382412810 | 5220 | 5220 | 5220 | 5220 | 500 |
| 436 | 20230926 | 111800 | 379802810 | 5220 | 5220 | 5220 | 5220 | 0 |
| 437 | 20230926 | 111700 | 379802810 | 5220 | 5220 | 5220 | 5220 | 131 |
| 438 | 20230926 | 111600 | 379118990 | 5230 | 5230 | 5230 | 5230 | 183 |
| 439 | 20230926 | 111500 | 378161900 | 5240 | 5240 | 5240 | 5240 | 0 |
| 440 | 20230926 | 111400 | 378161900 | 5240 | 5240 | 5240 | 5240 | 1 |
| 441 | 20230926 | 111300 | 378156660 | 5230 | 5230 | 5230 | 5230 | 1 |
| 442 | 20230926 | 111200 | 378151430 | 5230 | 5230 | 5230 | 5230 | 1 |
| 443 | 20230926 | 111100 | 378146200 | 5230 | 5240 | 5240 | 5230 | 226 |
| 444 | 20230926 | 111000 | 376964150 | 5230 | 5230 | 5230 | 5230 | 10 |
| 445 | 20230926 | 110900 | 376911850 | 5230 | 5230 | 5230 | 5230 | 201 |
| 446 | 20230926 | 110800 | 375860620 | 5230 | 5230 | 5230 | 5230 | 30 |
| 447 | 20230926 | 110700 | 375703720 | 5240 | 5240 | 5240 | 5240 | 2 |
| 448 | 20230926 | 110600 | 375693240 | 5240 | 5240 | 5240 | 5240 | 0 |
| 449 | 20230926 | 110500 | 375693240 | 5240 | 5220 | 5240 | 5220 | 104 |
| 450 | 20230926 | 110400 | 375150280 | 5230 | 5230 | 5230 | 5230 | 870 |
| 451 | 20230926 | 110300 | 370600180 | 5250 | 5250 | 5250 | 5240 | 1607 |
| 452 | 20230926 | 110200 | 362179420 | 5250 | 5240 | 5250 | 5240 | 119 |
| 453 | 20230926 | 110100 | 361555670 | 5250 | 5260 | 5260 | 5250 | 20 |
| 454 | 20230926 | 110000 | 361450570 | 5260 | 5260 | 5260 | 5260 | 0 |
| 455 | 20230926 | 105900 | 361450570 | 5260 | 5260 | 5260 | 5260 | 0 |
| 456 | 20230926 | 105800 | 361450570 | 5260 | 5260 | 5260 | 5260 | 10 |
| 457 | 20230926 | 105700 | 361397970 | 5260 | 5260 | 5260 | 5260 | 0 |
| 458 | 20230926 | 105600 | 361397970 | 5260 | 5260 | 5260 | 5260 | 0 |
| 459 | 20230926 | 105500 | 361397970 | 5260 | 5240 | 5260 | 5240 | 2 |
| 460 | 20230926 | 105400 | 361387470 | 5250 | 5260 | 5260 | 5250 | 75 |
| 461 | 20230926 | 105300 | 360993620 | 5260 | 5260 | 5260 | 5260 | 0 |
| 462 | 20230926 | 105200 | 360993620 | 5260 | 5260 | 5260 | 5260 | 0 |
| 463 | 20230926 | 105100 | 360993620 | 5260 | 5260 | 5260 | 5260 | 15 |
| 464 | 20230926 | 105000 | 360914720 | 5260 | 5260 | 5260 | 5260 | 1180 |
| 465 | 20230926 | 104900 | 354707920 | 5260 | 5260 | 5260 | 5260 | 1 |
| 466 | 20230926 | 104800 | 354702660 | 5240 | 5240 | 5240 | 5240 | 85 |
| 467 | 20230926 | 104700 | 354257260 | 5260 | 5260 | 5260 | 5260 | 101 |
| 468 | 20230926 | 104600 | 353726000 | 5260 | 5260 | 5260 | 5260 | 1 |
| 469 | 20230926 | 104500 | 353720740 | 5240 | 5250 | 5260 | 5240 | 602 |
| 470 | 20230926 | 104400 | 350560510 | 5260 | 5260 | 5260 | 5260 | 1 |
| 471 | 20230926 | 104300 | 350555250 | 5240 | 5260 | 5260 | 5240 | 139 |
| 472 | 20230926 | 104200 | 349826870 | 5240 | 5240 | 5240 | 5240 | 9 |
| 473 | 20230926 | 104100 | 349779710 | 5240 | 5240 | 5240 | 5240 | 0 |
| 474 | 20230926 | 104000 | 349779710 | 5240 | 5240 | 5240 | 5240 | 0 |
| 475 | 20230926 | 103900 | 349779710 | 5240 | 5240 | 5240 | 5240 | 1 |
| 476 | 20230926 | 103800 | 349774470 | 5260 | 5260 | 5260 | 5260 | 1 |
| 477 | 20230926 | 103700 | 349769210 | 5240 | 5250 | 5250 | 5240 | 1193 |
| 478 | 20230926 | 103600 | 343515140 | 5250 | 5250 | 5250 | 5250 | 36 |
| 479 | 20230926 | 103500 | 343326140 | 5260 | 5260 | 5260 | 5260 | 1 |
| 480 | 20230926 | 103400 | 343320880 | 5240 | 5240 | 5260 | 5240 | 1951 |
| 481 | 20230926 | 103300 | 333097580 | 5250 | 5250 | 5260 | 5240 | 1131 |
| 482 | 20230926 | 103200 | 327159830 | 5260 | 5260 | 5260 | 5260 | 6 |
| 483 | 20230926 | 103100 | 327128270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 484 | 20230926 | 103000 | 327128270 | 5260 | 5260 | 5260 | 5260 | 1 |
| 485 | 20230926 | 102900 | 327123010 | 5250 | 5260 | 5260 | 5250 | 1335 |
| 486 | 20230926 | 102800 | 320104260 | 5260 | 5260 | 5260 | 5260 | 49 |
| 487 | 20230926 | 102700 | 319846520 | 5260 | 5260 | 5260 | 5260 | 10 |
| 488 | 20230926 | 102600 | 319793920 | 5270 | 5250 | 5270 | 5250 | 2383 |
| 489 | 20230926 | 102500 | 307281190 | 5260 | 5260 | 5260 | 5260 | 0 |
| 490 | 20230926 | 102400 | 307281190 | 5260 | 5260 | 5260 | 5260 | 18 |
| 491 | 20230926 | 102300 | 307186510 | 5260 | 5260 | 5260 | 5260 | 0 |
| 492 | 20230926 | 102200 | 307186510 | 5260 | 5260 | 5260 | 5260 | 0 |
| 493 | 20230926 | 102100 | 307186510 | 5260 | 5260 | 5260 | 5260 | 31 |
| 494 | 20230926 | 102000 | 307023450 | 5260 | 5260 | 5260 | 5260 | 0 |
| 495 | 20230926 | 101900 | 307023450 | 5260 | 5230 | 5270 | 5200 | 5930 |
| 496 | 20230926 | 101800 | 276066430 | 5230 | 5240 | 5240 | 5230 | 1072 |
| 497 | 20230926 | 101700 | 270449360 | 5240 | 5240 | 5240 | 5240 | 17 |
| 498 | 20230926 | 101600 | 270360280 | 5240 | 5240 | 5250 | 5240 | 533 |
| 499 | 20230926 | 101500 | 267567340 | 5250 | 5250 | 5250 | 5250 | 71 |
| 500 | 20230926 | 101400 | 267194590 | 5250 | 5250 | 5250 | 5250 | 2 |
| 501 | 20230926 | 101300 | 267184090 | 5240 | 5250 | 5250 | 5240 | 163 |
| 502 | 20230926 | 101200 | 266329870 | 5290 | 5290 | 5290 | 5290 | 0 |
| 503 | 20230926 | 101100 | 266329870 | 5290 | 5260 | 5290 | 5240 | 1274 |
| 504 | 20230926 | 101000 | 259651010 | 5260 | 5260 | 5260 | 5250 | 612 |
| 505 | 20230926 | 100900 | 256436990 | 5250 | 5250 | 5250 | 5250 | 250 |
| 506 | 20230926 | 100800 | 255124490 | 5290 | 5290 | 5290 | 5290 | 0 |
| 507 | 20230926 | 100700 | 255124490 | 5290 | 5260 | 5290 | 5260 | 200 |
| 508 | 20230926 | 100600 | 254069550 | 5250 | 5250 | 5260 | 5250 | 3451 |
| 509 | 20230926 | 100500 | 235929480 | 5240 | 5240 | 5260 | 5240 | 1217 |
| 510 | 20230926 | 100400 | 229552360 | 5260 | 5260 | 5260 | 5260 | 182 |
| 511 | 20230926 | 100300 | 228595040 | 5260 | 5260 | 5260 | 5260 | 1 |
| 512 | 20230926 | 100200 | 228589780 | 5240 | 5240 | 5240 | 5240 | 300 |
| 513 | 20230926 | 100100 | 227017780 | 5240 | 5240 | 5240 | 5240 | 82 |
| 514 | 20230926 | 100000 | 226588100 | 5240 | 5240 | 5240 | 5240 | 140 |
| 515 | 20230926 | 095900 | 225854500 | 5260 | 5250 | 5260 | 5240 | 3180 |
| 516 | 20230926 | 095800 | 209185110 | 5250 | 5260 | 5260 | 5250 | 8 |
| 517 | 20230926 | 095700 | 209143090 | 5250 | 5250 | 5250 | 5250 | 2 |
| 518 | 20230926 | 095600 | 209132590 | 5260 | 5250 | 5260 | 5240 | 2589 |
| 519 | 20230926 | 095500 | 195540420 | 5260 | 5260 | 5260 | 5260 | 129 |
| 520 | 20230926 | 095400 | 194861880 | 5290 | 5290 | 5290 | 5290 | 700 |
| 521 | 20230926 | 095300 | 191158880 | 5290 | 5290 | 5290 | 5290 | 5 |
| 522 | 20230926 | 095200 | 191132430 | 5290 | 5290 | 5290 | 5290 | 0 |
| 523 | 20230926 | 095100 | 191132430 | 5290 | 5290 | 5290 | 5260 | 2948 |
| 524 | 20230926 | 095000 | 175625830 | 5260 | 5260 | 5290 | 5250 | 490 |
| 525 | 20230926 | 094900 | 173048380 | 5260 | 5260 | 5260 | 5260 | 656 |
| 526 | 20230926 | 094800 | 169597820 | 5260 | 5260 | 5260 | 5260 | 519 |
| 527 | 20230926 | 094700 | 166867880 | 5250 | 5250 | 5250 | 5250 | 228 |
| 528 | 20230926 | 094600 | 165670880 | 5250 | 5250 | 5250 | 5250 | 0 |
| 529 | 20230926 | 094500 | 165670880 | 5250 | 5260 | 5260 | 5250 | 1531 |
| 530 | 20230926 | 094400 | 157621130 | 5260 | 5270 | 5290 | 5260 | 2008 |
| 531 | 20230926 | 094300 | 147057420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 532 | 20230926 | 094200 | 147057420 | 5260 | 5260 | 5290 | 5260 | 46 |
| 533 | 20230926 | 094100 | 146815330 | 5290 | 5290 | 5290 | 5290 | 18 |
| 534 | 20230926 | 094000 | 146720110 | 5260 | 5290 | 5290 | 5260 | 558 |
| 535 | 20230926 | 093900 | 143779790 | 5270 | 5310 | 5310 | 5270 | 1565 |
| 536 | 20230926 | 093800 | 135531080 | 5310 | 5310 | 5310 | 5310 | 21 |
| 537 | 20230926 | 093700 | 135419570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 538 | 20230926 | 093600 | 135419570 | 5280 | 5320 | 5320 | 5280 | 698 |
| 539 | 20230926 | 093500 | 131734050 | 5290 | 5320 | 5320 | 5290 | 3022 |
| 540 | 20230926 | 093400 | 115728680 | 5300 | 5300 | 5320 | 5300 | 504 |
| 541 | 20230926 | 093300 | 113056080 | 5320 | 5320 | 5320 | 5320 | 4 |
| 542 | 20230926 | 093200 | 113034800 | 5320 | 5320 | 5320 | 5320 | 111 |
| 543 | 20230926 | 093100 | 112444280 | 5330 | 5330 | 5330 | 5330 | 101 |
| 544 | 20230926 | 093000 | 111905950 | 5310 | 5330 | 5330 | 5310 | 1776 |
| 545 | 20230926 | 092900 | 102475350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 546 | 20230926 | 092800 | 102475350 | 5330 | 5330 | 5330 | 5330 | 31 |
| 547 | 20230926 | 092700 | 102310120 | 5310 | 5310 | 5330 | 5310 | 1051 |
| 548 | 20230926 | 092600 | 96724290 | 5310 | 5310 | 5310 | 5310 | 650 |
| 549 | 20230926 | 092500 | 93272790 | 5320 | 5340 | 5340 | 5320 | 526 |
| 550 | 20230926 | 092400 | 90473470 | 5360 | 5360 | 5360 | 5360 | 0 |
| 551 | 20230926 | 092300 | 90473470 | 5360 | 5340 | 5370 | 5320 | 1151 |
| 552 | 20230926 | 092200 | 84324070 | 5340 | 5340 | 5340 | 5340 | 190 |
| 553 | 20230926 | 092100 | 83309470 | 5340 | 5320 | 5340 | 5320 | 1427 |
| 554 | 20230926 | 092000 | 75694510 | 5300 | 5310 | 5310 | 5300 | 372 |
| 555 | 20230926 | 091900 | 73722900 | 5300 | 5300 | 5300 | 5300 | 60 |
| 556 | 20230926 | 091800 | 73404900 | 5300 | 5300 | 5300 | 5300 | 606 |
| 557 | 20230926 | 091700 | 70193100 | 5300 | 5310 | 5310 | 5300 | 646 |
| 558 | 20230926 | 091600 | 66768760 | 5310 | 5310 | 5310 | 5310 | 3 |
| 559 | 20230926 | 091500 | 66752830 | 5310 | 5310 | 5310 | 5310 | 3 |
| 560 | 20230926 | 091400 | 66736900 | 5310 | 5310 | 5310 | 5310 | 510 |
| 561 | 20230926 | 091300 | 64028800 | 5330 | 5330 | 5330 | 5330 | 15 |
| 562 | 20230926 | 091200 | 63948850 | 5330 | 5330 | 5330 | 5330 | 0 |
| 563 | 20230926 | 091100 | 63948850 | 5330 | 5330 | 5340 | 5330 | 387 |
| 564 | 20230926 | 091000 | 61886040 | 5330 | 5340 | 5340 | 5330 | 1106 |
| 565 | 20230926 | 090900 | 55991000 | 5340 | 5340 | 5350 | 5340 | 1509 |
| 566 | 20230926 | 090800 | 47932930 | 5350 | 5320 | 5350 | 5320 | 2000 |
| 567 | 20230926 | 090700 | 37266950 | 5310 | 5310 | 5310 | 5310 | 191 |
| 568 | 20230926 | 090600 | 36252740 | 5310 | 5310 | 5310 | 5310 | 5 |
| 569 | 20230926 | 090500 | 36226190 | 5320 | 5320 | 5320 | 5320 | 217 |
| 570 | 20230926 | 090400 | 35071750 | 5320 | 5320 | 5320 | 5320 | 669 |
| 571 | 20230926 | 090300 | 31512670 | 5320 | 5310 | 5320 | 5310 | 1934 |
| 572 | 20230926 | 090200 | 21233320 | 5310 | 5290 | 5310 | 5270 | 3102 |
| 573 | 20230926 | 090100 | 4843620 | 5290 | 5290 | 5290 | 5290 | 190 |
| 574 | 20230926 | 090000 | 3838520 | 5290 | 5270 | 5290 | 5270 | 647 |