29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 3 | 20230925 | 183400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20230925 | 183300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20230925 | 183200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20230925 | 183100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20230925 | 183000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20230925 | 182900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20230925 | 182800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20230925 | 182700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20230925 | 182600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20230925 | 182500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20230925 | 182400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20230925 | 182300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20230925 | 182200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20230925 | 182100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20230925 | 182000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20230925 | 181900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20230925 | 181800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20230925 | 181700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20230925 | 181600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20230925 | 181500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20230925 | 181400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20230925 | 181300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20230925 | 181200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20230925 | 181100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20230925 | 181000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20230925 | 180900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20230925 | 180800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20230925 | 180700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20230925 | 180600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20230925 | 180500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 33 | 20230925 | 180400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20230925 | 180300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20230925 | 180200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20230925 | 180100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20230925 | 180000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20230925 | 175900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20230925 | 175800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20230925 | 175700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20230925 | 175600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20230925 | 175500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20230925 | 175400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20230925 | 175300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20230925 | 175200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20230925 | 175100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20230925 | 175000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20230925 | 174900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20230925 | 174800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20230925 | 174700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20230925 | 174600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20230925 | 174500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20230925 | 174400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20230925 | 174300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20230925 | 174200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20230925 | 174100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20230925 | 174000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20230925 | 173900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20230925 | 173800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20230925 | 173700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20230925 | 173600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20230925 | 173500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 63 | 20230925 | 173400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20230925 | 173300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20230925 | 173200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20230925 | 173100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20230925 | 173000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20230925 | 172900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20230925 | 172800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20230925 | 172700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20230925 | 172600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20230925 | 172500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20230925 | 172400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20230925 | 172300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20230925 | 172200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20230925 | 172100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20230925 | 172000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20230925 | 171900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20230925 | 171800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20230925 | 171700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20230925 | 171600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20230925 | 171500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20230925 | 171400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20230925 | 171300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20230925 | 171200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20230925 | 171100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20230925 | 171000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20230925 | 170900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20230925 | 170800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20230925 | 170700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20230925 | 170600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20230925 | 170500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 93 | 20230925 | 170400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20230925 | 170300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20230925 | 170200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20230925 | 170100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20230925 | 170000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20230925 | 165900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20230925 | 165800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20230925 | 165700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20230925 | 165600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20230925 | 165500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20230925 | 165400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20230925 | 165300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20230925 | 165200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20230925 | 165100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20230925 | 165000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20230925 | 164900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20230925 | 164800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20230925 | 164700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20230925 | 164600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20230925 | 164500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20230925 | 164400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20230925 | 164300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20230925 | 164200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20230925 | 164100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20230925 | 164000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20230925 | 163900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20230925 | 163800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20230925 | 163700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20230925 | 163600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20230925 | 163500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 123 | 20230925 | 163400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20230925 | 163300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20230925 | 163200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20230925 | 163100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20230925 | 163000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20230925 | 162900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20230925 | 162800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20230925 | 162700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20230925 | 162600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20230925 | 162500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20230925 | 162400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20230925 | 162300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20230925 | 162200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20230925 | 162100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20230925 | 162000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20230925 | 161900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20230925 | 161800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20230925 | 161700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20230925 | 161600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20230925 | 161500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20230925 | 161400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20230925 | 161300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20230925 | 161200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20230925 | 161100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20230925 | 161000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20230925 | 160900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20230925 | 160800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20230925 | 160700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20230925 | 160600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20230925 | 160500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 153 | 20230925 | 160400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20230925 | 160300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20230925 | 160200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20230925 | 160100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20230925 | 160000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20230925 | 155900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20230925 | 155800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20230925 | 155700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20230925 | 155600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20230925 | 155500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20230925 | 155400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20230925 | 155300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20230925 | 155200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20230925 | 155100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20230925 | 155000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20230925 | 154900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20230925 | 154800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20230925 | 154700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20230925 | 154600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20230925 | 154500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20230925 | 154400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20230925 | 154300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20230925 | 154200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20230925 | 154100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20230925 | 154000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20230925 | 153900 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20230925 | 153800 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20230925 | 153700 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20230925 | 153600 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20230925 | 153500 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 183 | 20230925 | 153400 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20230925 | 153300 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20230925 | 153200 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20230925 | 153100 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20230925 | 153000 | 5340093130 | 5880 | 5880 | 5880 | 5880 | 30642 |
| 188 | 20230925 | 152900 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20230925 | 152800 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20230925 | 152700 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20230925 | 152600 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20230925 | 152500 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20230925 | 152400 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20230925 | 152300 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20230925 | 152200 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20230925 | 152100 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20230925 | 152000 | 5159918170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20230925 | 151900 | 5159918170 | 5820 | 5810 | 5850 | 5780 | 610 |
| 199 | 20230925 | 151800 | 5156368600 | 5760 | 5750 | 5850 | 5750 | 1943 |
| 200 | 20230925 | 151700 | 5145083920 | 5760 | 5810 | 5840 | 5750 | 3196 |
| 201 | 20230925 | 151600 | 5126528850 | 5790 | 5740 | 5830 | 5740 | 3640 |
| 202 | 20230925 | 151500 | 5105491870 | 5740 | 5780 | 5780 | 5740 | 181 |
| 203 | 20230925 | 151400 | 5104452260 | 5730 | 5790 | 5800 | 5730 | 8981 |
| 204 | 20230925 | 151300 | 5052760480 | 5790 | 5810 | 5810 | 5790 | 1692 |
| 205 | 20230925 | 151200 | 5042955740 | 5810 | 5800 | 5820 | 5780 | 633 |
| 206 | 20230925 | 151100 | 5039290380 | 5830 | 5840 | 5840 | 5800 | 1103 |
| 207 | 20230925 | 151000 | 5032890640 | 5840 | 5830 | 5840 | 5810 | 473 |
| 208 | 20230925 | 150900 | 5030135080 | 5830 | 5840 | 5840 | 5830 | 283 |
| 209 | 20230925 | 150800 | 5028483010 | 5840 | 5840 | 5850 | 5830 | 993 |
| 210 | 20230925 | 150700 | 5022686740 | 5830 | 5860 | 5860 | 5830 | 774 |
| 211 | 20230925 | 150600 | 5018156300 | 5860 | 5870 | 5870 | 5860 | 483 |
| 212 | 20230925 | 150500 | 5015324580 | 5870 | 5860 | 5880 | 5860 | 115 |
| 213 | 20230925 | 150400 | 5014649100 | 5880 | 5880 | 5890 | 5860 | 1441 |
| 214 | 20230925 | 150300 | 5006176470 | 5880 | 5870 | 5880 | 5870 | 495 |
| 215 | 20230925 | 150200 | 5003270780 | 5870 | 5860 | 5870 | 5850 | 274 |
| 216 | 20230925 | 150100 | 5001664630 | 5870 | 5870 | 5890 | 5850 | 346 |
| 217 | 20230925 | 150000 | 4999633900 | 5880 | 5860 | 5880 | 5850 | 1012 |
| 218 | 20230925 | 145900 | 4993692020 | 5870 | 5880 | 5890 | 5870 | 1077 |
| 219 | 20230925 | 145800 | 4987359890 | 5880 | 5870 | 5900 | 5870 | 2672 |
| 220 | 20230925 | 145700 | 4971647050 | 5870 | 5840 | 5870 | 5840 | 1371 |
| 221 | 20230925 | 145600 | 4963617980 | 5840 | 5790 | 5840 | 5770 | 2344 |
| 222 | 20230925 | 145500 | 4949994700 | 5790 | 5790 | 5800 | 5790 | 134 |
| 223 | 20230925 | 145400 | 4949218810 | 5770 | 5770 | 5770 | 5760 | 410 |
| 224 | 20230925 | 145300 | 4946854110 | 5760 | 5770 | 5780 | 5760 | 1256 |
| 225 | 20230925 | 145200 | 4939617870 | 5790 | 5790 | 5790 | 5760 | 870 |
| 226 | 20230925 | 145100 | 4934599770 | 5770 | 5790 | 5800 | 5770 | 2487 |
| 227 | 20230925 | 145000 | 4920216310 | 5790 | 5800 | 5800 | 5790 | 13 |
| 228 | 20230925 | 144900 | 4920141030 | 5780 | 5800 | 5800 | 5780 | 2220 |
| 229 | 20230925 | 144800 | 4907300350 | 5790 | 5790 | 5790 | 5790 | 71 |
| 230 | 20230925 | 144700 | 4906889260 | 5800 | 5790 | 5800 | 5790 | 379 |
| 231 | 20230925 | 144600 | 4904692820 | 5790 | 5800 | 5800 | 5790 | 1424 |
| 232 | 20230925 | 144500 | 4896441170 | 5800 | 5810 | 5810 | 5800 | 1020 |
| 233 | 20230925 | 144400 | 4890525130 | 5810 | 5800 | 5810 | 5800 | 35 |
| 234 | 20230925 | 144300 | 4890322080 | 5800 | 5800 | 5800 | 5800 | 66 |
| 235 | 20230925 | 144200 | 4889939280 | 5800 | 5800 | 5810 | 5780 | 511 |
| 236 | 20230925 | 144100 | 4886982310 | 5800 | 5800 | 5810 | 5800 | 34 |
| 237 | 20230925 | 144000 | 4886785080 | 5800 | 5810 | 5810 | 5800 | 6429 |
| 238 | 20230925 | 143900 | 4849493590 | 5830 | 5810 | 5830 | 5800 | 85 |
| 239 | 20230925 | 143800 | 4848999820 | 5830 | 5830 | 5830 | 5830 | 0 |
| 240 | 20230925 | 143700 | 4848999820 | 5830 | 5820 | 5830 | 5800 | 2001 |
| 241 | 20230925 | 143600 | 4837375810 | 5830 | 5820 | 5830 | 5820 | 137 |
| 242 | 20230925 | 143500 | 4836578440 | 5820 | 5820 | 5830 | 5820 | 321 |
| 243 | 20230925 | 143400 | 4834709210 | 5830 | 5830 | 5830 | 5830 | 381 |
| 244 | 20230925 | 143300 | 4832487980 | 5830 | 5830 | 5830 | 5830 | 1 |
| 245 | 20230925 | 143200 | 4832482150 | 5840 | 5810 | 5840 | 5810 | 1116 |
| 246 | 20230925 | 143100 | 4825997890 | 5820 | 5820 | 5820 | 5820 | 0 |
| 247 | 20230925 | 143000 | 4825997890 | 5820 | 5820 | 5820 | 5820 | 1 |
| 248 | 20230925 | 142900 | 4825992070 | 5810 | 5810 | 5820 | 5810 | 375 |
| 249 | 20230925 | 142800 | 4823813310 | 5820 | 5820 | 5820 | 5820 | 24 |
| 250 | 20230925 | 142700 | 4823673630 | 5820 | 5820 | 5820 | 5820 | 0 |
| 251 | 20230925 | 142600 | 4823673630 | 5820 | 5810 | 5820 | 5810 | 205 |
| 252 | 20230925 | 142500 | 4822482570 | 5810 | 5810 | 5810 | 5810 | 13 |
| 253 | 20230925 | 142400 | 4822407040 | 5810 | 5790 | 5810 | 5790 | 2154 |
| 254 | 20230925 | 142300 | 4809914210 | 5800 | 5810 | 5810 | 5800 | 183 |
| 255 | 20230925 | 142200 | 4808851190 | 5810 | 5810 | 5810 | 5800 | 7 |
| 256 | 20230925 | 142100 | 4808810570 | 5790 | 5800 | 5810 | 5790 | 1716 |
| 257 | 20230925 | 142000 | 4798860930 | 5820 | 5800 | 5820 | 5800 | 126 |
| 258 | 20230925 | 141900 | 4798129870 | 5820 | 5830 | 5830 | 5800 | 110 |
| 259 | 20230925 | 141800 | 4797491800 | 5800 | 5820 | 5830 | 5800 | 149 |
| 260 | 20230925 | 141700 | 4796626330 | 5830 | 5830 | 5830 | 5820 | 41 |
| 261 | 20230925 | 141600 | 4796387310 | 5830 | 5830 | 5840 | 5830 | 218 |
| 262 | 20230925 | 141500 | 4795116360 | 5830 | 5830 | 5830 | 5830 | 3 |
| 263 | 20230925 | 141400 | 4795098870 | 5840 | 5830 | 5840 | 5830 | 102 |
| 264 | 20230925 | 141300 | 4794504190 | 5830 | 5810 | 5840 | 5810 | 25 |
| 265 | 20230925 | 141200 | 4794358300 | 5840 | 5830 | 5840 | 5830 | 33 |
| 266 | 20230925 | 141100 | 4794165600 | 5840 | 5840 | 5840 | 5840 | 100 |
| 267 | 20230925 | 141000 | 4793581600 | 5840 | 5820 | 5840 | 5820 | 38 |
| 268 | 20230925 | 140900 | 4793360240 | 5800 | 5810 | 5820 | 5800 | 532 |
| 269 | 20230925 | 140800 | 4790274090 | 5800 | 5800 | 5810 | 5800 | 2911 |
| 270 | 20230925 | 140700 | 4773389550 | 5810 | 5810 | 5810 | 5810 | 134 |
| 271 | 20230925 | 140600 | 4772611010 | 5820 | 5820 | 5820 | 5820 | 28 |
| 272 | 20230925 | 140500 | 4772448050 | 5820 | 5810 | 5820 | 5810 | 4 |
| 273 | 20230925 | 140400 | 4772424790 | 5820 | 5820 | 5820 | 5810 | 14 |
| 274 | 20230925 | 140300 | 4772343320 | 5810 | 5820 | 5820 | 5810 | 57 |
| 275 | 20230925 | 140200 | 4772011950 | 5820 | 5820 | 5820 | 5820 | 101 |
| 276 | 20230925 | 140100 | 4771424130 | 5820 | 5810 | 5820 | 5800 | 239 |
| 277 | 20230925 | 140000 | 4770035840 | 5810 | 5820 | 5820 | 5810 | 72 |
| 278 | 20230925 | 135900 | 4769617320 | 5820 | 5820 | 5820 | 5800 | 362 |
| 279 | 20230925 | 135800 | 4767514890 | 5820 | 5820 | 5820 | 5810 | 14 |
| 280 | 20230925 | 135700 | 4767433420 | 5820 | 5840 | 5840 | 5820 | 131 |
| 281 | 20230925 | 135600 | 4766670790 | 5840 | 5840 | 5840 | 5840 | 100 |
| 282 | 20230925 | 135500 | 4766086790 | 5840 | 5840 | 5840 | 5840 | 5 |
| 283 | 20230925 | 135400 | 4766057590 | 5810 | 5820 | 5820 | 5810 | 353 |
| 284 | 20230925 | 135300 | 4764004420 | 5820 | 5840 | 5840 | 5820 | 92 |
| 285 | 20230925 | 135200 | 4763468950 | 5850 | 5850 | 5860 | 5850 | 203 |
| 286 | 20230925 | 135100 | 4762281370 | 5860 | 5850 | 5860 | 5850 | 2227 |
| 287 | 20230925 | 135000 | 4749236000 | 5850 | 5860 | 5860 | 5850 | 2 |
| 288 | 20230925 | 134900 | 4749224290 | 5820 | 5860 | 5860 | 5820 | 17 |
| 289 | 20230925 | 134800 | 4749125270 | 5860 | 5860 | 5860 | 5820 | 10 |
| 290 | 20230925 | 134700 | 4749066870 | 5820 | 5820 | 5820 | 5820 | 18 |
| 291 | 20230925 | 134600 | 4748962110 | 5860 | 5860 | 5860 | 5830 | 311 |
| 292 | 20230925 | 134500 | 4747145700 | 5860 | 5860 | 5860 | 5830 | 52 |
| 293 | 20230925 | 134400 | 4746841550 | 5860 | 5870 | 5870 | 5860 | 317 |
| 294 | 20230925 | 134300 | 4744980930 | 5870 | 5870 | 5870 | 5860 | 283 |
| 295 | 20230925 | 134200 | 4743321470 | 5870 | 5860 | 5870 | 5860 | 786 |
| 296 | 20230925 | 134100 | 4738715380 | 5860 | 5830 | 5860 | 5830 | 335 |
| 297 | 20230925 | 134000 | 4736762130 | 5830 | 5800 | 5840 | 5800 | 277 |
| 298 | 20230925 | 133900 | 4735148280 | 5790 | 5790 | 5790 | 5780 | 3840 |
| 299 | 20230925 | 133800 | 4712915100 | 5800 | 5780 | 5800 | 5780 | 78 |
| 300 | 20230925 | 133700 | 4712464240 | 5780 | 5800 | 5800 | 5770 | 814 |
| 301 | 20230925 | 133600 | 4707759100 | 5820 | 5820 | 5820 | 5820 | 500 |
| 302 | 20230925 | 133500 | 4704849100 | 5820 | 5810 | 5820 | 5810 | 20 |
| 303 | 20230925 | 133400 | 4704732850 | 5790 | 5790 | 5800 | 5790 | 110 |
| 304 | 20230925 | 133300 | 4704095940 | 5790 | 5780 | 5790 | 5780 | 41 |
| 305 | 20230925 | 133200 | 4703858660 | 5790 | 5800 | 5800 | 5790 | 1250 |
| 306 | 20230925 | 133100 | 4696616970 | 5800 | 5820 | 5820 | 5800 | 1529 |
| 307 | 20230925 | 133000 | 4687730140 | 5830 | 5840 | 5840 | 5830 | 451 |
| 308 | 20230925 | 132900 | 4685100730 | 5840 | 5840 | 5840 | 5830 | 312 |
| 309 | 20230925 | 132800 | 4683278690 | 5840 | 5820 | 5840 | 5820 | 228 |
| 310 | 20230925 | 132700 | 4681951570 | 5820 | 5860 | 5860 | 5820 | 176 |
| 311 | 20230925 | 132600 | 4680921040 | 5860 | 5820 | 5860 | 5810 | 68 |
| 312 | 20230925 | 132500 | 4680522760 | 5860 | 5810 | 5860 | 5810 | 32 |
| 313 | 20230925 | 132400 | 4680335870 | 5860 | 5820 | 5870 | 5770 | 1367 |
| 314 | 20230925 | 132300 | 4672368910 | 5760 | 5780 | 5820 | 5760 | 1188 |
| 315 | 20230925 | 132200 | 4665484020 | 5820 | 5820 | 5820 | 5780 | 115 |
| 316 | 20230925 | 132100 | 4664818820 | 5820 | 5800 | 5820 | 5800 | 1005 |
| 317 | 20230925 | 132000 | 4658989720 | 5800 | 5780 | 5820 | 5780 | 18 |
| 318 | 20230925 | 131900 | 4658885430 | 5820 | 5780 | 5820 | 5780 | 385 |
| 319 | 20230925 | 131800 | 4656659930 | 5780 | 5790 | 5790 | 5760 | 17 |
| 320 | 20230925 | 131700 | 4656561740 | 5800 | 5800 | 5800 | 5750 | 2507 |
| 321 | 20230925 | 131600 | 4642122070 | 5800 | 5840 | 5840 | 5750 | 5255 |
| 322 | 20230925 | 131500 | 4611781140 | 5840 | 5860 | 5880 | 5840 | 579 |
| 323 | 20230925 | 131400 | 4608391610 | 5860 | 5880 | 5900 | 5850 | 2677 |
| 324 | 20230925 | 131300 | 4592647450 | 5880 | 5870 | 5890 | 5840 | 1897 |
| 325 | 20230925 | 131200 | 4581490180 | 5870 | 5820 | 5880 | 5800 | 4760 |
| 326 | 20230925 | 131100 | 4553616420 | 5830 | 5820 | 5830 | 5790 | 2352 |
| 327 | 20230925 | 131000 | 4539926550 | 5820 | 5760 | 5840 | 5760 | 1417 |
| 328 | 20230925 | 130900 | 4531671890 | 5820 | 5760 | 5820 | 5710 | 12770 |
| 329 | 20230925 | 130800 | 4458353650 | 5760 | 5760 | 5760 | 5750 | 2229 |
| 330 | 20230925 | 130700 | 4445529100 | 5750 | 5770 | 5770 | 5750 | 2417 |
| 331 | 20230925 | 130600 | 4431618030 | 5760 | 5800 | 5800 | 5760 | 5386 |
| 332 | 20230925 | 130500 | 4400536840 | 5810 | 5800 | 5820 | 5800 | 11 |
| 333 | 20230925 | 130400 | 4400473010 | 5820 | 5800 | 5820 | 5800 | 89 |
| 334 | 20230925 | 130300 | 4399956790 | 5790 | 5780 | 5790 | 5780 | 474 |
| 335 | 20230925 | 130200 | 4397212960 | 5780 | 5790 | 5790 | 5780 | 851 |
| 336 | 20230925 | 130100 | 4392292320 | 5790 | 5790 | 5790 | 5790 | 225 |
| 337 | 20230925 | 130000 | 4390989570 | 5800 | 5820 | 5820 | 5780 | 1374 |
| 338 | 20230925 | 125900 | 4383047260 | 5780 | 5800 | 5820 | 5780 | 1239 |
| 339 | 20230925 | 125800 | 4375878540 | 5800 | 5790 | 5800 | 5780 | 1899 |
| 340 | 20230925 | 125700 | 4364887020 | 5780 | 5780 | 5780 | 5770 | 1683 |
| 341 | 20230925 | 125600 | 4355172540 | 5790 | 5790 | 5790 | 5790 | 58 |
| 342 | 20230925 | 125500 | 4354836720 | 5790 | 5790 | 5790 | 5770 | 218 |
| 343 | 20230925 | 125400 | 4353576790 | 5790 | 5800 | 5800 | 5790 | 274 |
| 344 | 20230925 | 125300 | 4351987680 | 5800 | 5780 | 5800 | 5770 | 2529 |
| 345 | 20230925 | 125200 | 4337383980 | 5780 | 5830 | 5830 | 5780 | 3401 |
| 346 | 20230925 | 125100 | 4317698530 | 5820 | 5800 | 5820 | 5790 | 1004 |
| 347 | 20230925 | 125000 | 4311875300 | 5800 | 5800 | 5810 | 5790 | 2676 |
| 348 | 20230925 | 124900 | 4296370930 | 5800 | 5820 | 5820 | 5800 | 10079 |
| 349 | 20230925 | 124800 | 4237912710 | 5800 | 5830 | 5830 | 5800 | 16288 |
| 350 | 20230925 | 124700 | 4143270540 | 5830 | 5850 | 5850 | 5830 | 748 |
| 351 | 20230925 | 124600 | 4138902300 | 5850 | 5850 | 5850 | 5850 | 1 |
| 352 | 20230925 | 124500 | 4138896450 | 5830 | 5830 | 5830 | 5830 | 181 |
| 353 | 20230925 | 124400 | 4137841220 | 5830 | 5850 | 5850 | 5830 | 1518 |
| 354 | 20230925 | 124300 | 4128991140 | 5850 | 5830 | 5850 | 5830 | 522 |
| 355 | 20230925 | 124200 | 4125947740 | 5830 | 5850 | 5850 | 5830 | 365 |
| 356 | 20230925 | 124100 | 4123819540 | 5840 | 5860 | 5860 | 5840 | 910 |
| 357 | 20230925 | 124000 | 4118502490 | 5860 | 5850 | 5860 | 5840 | 301 |
| 358 | 20230925 | 123900 | 4116744330 | 5850 | 5850 | 5850 | 5850 | 156 |
| 359 | 20230925 | 123800 | 4115831730 | 5850 | 5850 | 5850 | 5850 | 769 |
| 360 | 20230925 | 123700 | 4111333080 | 5840 | 5860 | 5860 | 5840 | 1201 |
| 361 | 20230925 | 123600 | 4104307810 | 5860 | 5850 | 5860 | 5850 | 209 |
| 362 | 20230925 | 123500 | 4103084030 | 5850 | 5860 | 5860 | 5850 | 273 |
| 363 | 20230925 | 123400 | 4101484440 | 5870 | 5840 | 5870 | 5840 | 878 |
| 364 | 20230925 | 123300 | 4096341560 | 5830 | 5830 | 5830 | 5830 | 1294 |
| 365 | 20230925 | 123200 | 4088797540 | 5850 | 5820 | 5850 | 5820 | 1899 |
| 366 | 20230925 | 123100 | 4077741220 | 5820 | 5840 | 5860 | 5820 | 4940 |
| 367 | 20230925 | 123000 | 4048948190 | 5840 | 5860 | 5860 | 5840 | 9198 |
| 368 | 20230925 | 122900 | 3995185980 | 5860 | 5860 | 5860 | 5860 | 821 |
| 369 | 20230925 | 122800 | 3990374920 | 5850 | 5870 | 5870 | 5850 | 262 |
| 370 | 20230925 | 122700 | 3988839260 | 5880 | 5880 | 5880 | 5880 | 1 |
| 371 | 20230925 | 122600 | 3988833380 | 5870 | 5870 | 5870 | 5870 | 151 |
| 372 | 20230925 | 122500 | 3987947010 | 5850 | 5850 | 5850 | 5850 | 100 |
| 373 | 20230925 | 122400 | 3987362010 | 5850 | 5850 | 5850 | 5850 | 943 |
| 374 | 20230925 | 122300 | 3981845460 | 5850 | 5850 | 5850 | 5840 | 1167 |
| 375 | 20230925 | 122200 | 3975028790 | 5840 | 5870 | 5870 | 5840 | 2234 |
| 376 | 20230925 | 122100 | 3961955110 | 5850 | 5870 | 5870 | 5850 | 484 |
| 377 | 20230925 | 122000 | 3959119820 | 5860 | 5880 | 5880 | 5860 | 35 |
| 378 | 20230925 | 121900 | 3958914590 | 5860 | 5870 | 5870 | 5860 | 1040 |
| 379 | 20230925 | 121800 | 3952820170 | 5860 | 5860 | 5860 | 5860 | 327 |
| 380 | 20230925 | 121700 | 3950903950 | 5870 | 5860 | 5890 | 5860 | 158 |
| 381 | 20230925 | 121600 | 3949975140 | 5860 | 5880 | 5890 | 5850 | 525 |
| 382 | 20230925 | 121500 | 3946901550 | 5880 | 5880 | 5890 | 5880 | 125 |
| 383 | 20230925 | 121400 | 3946166510 | 5890 | 5880 | 5890 | 5880 | 225 |
| 384 | 20230925 | 121300 | 3944842620 | 5880 | 5880 | 5880 | 5880 | 2 |
| 385 | 20230925 | 121200 | 3944830860 | 5850 | 5850 | 5850 | 5850 | 0 |
| 386 | 20230925 | 121100 | 3944830860 | 5850 | 5850 | 5850 | 5850 | 9 |
| 387 | 20230925 | 121000 | 3944778210 | 5850 | 5880 | 5880 | 5850 | 3290 |
| 388 | 20230925 | 120900 | 3925492470 | 5880 | 5870 | 5880 | 5870 | 72 |
| 389 | 20230925 | 120800 | 3925069330 | 5870 | 5880 | 5880 | 5870 | 184 |
| 390 | 20230925 | 120700 | 3923989150 | 5860 | 5860 | 5860 | 5860 | 301 |
| 391 | 20230925 | 120600 | 3922225290 | 5860 | 5860 | 5860 | 5860 | 150 |
| 392 | 20230925 | 120500 | 3921346290 | 5860 | 5860 | 5860 | 5860 | 546 |
| 393 | 20230925 | 120400 | 3918146730 | 5860 | 5860 | 5860 | 5860 | 2 |
| 394 | 20230925 | 120300 | 3918135010 | 5860 | 5860 | 5860 | 5860 | 40 |
| 395 | 20230925 | 120200 | 3917900610 | 5860 | 5860 | 5860 | 5860 | 373 |
| 396 | 20230925 | 120100 | 3915714830 | 5860 | 5860 | 5860 | 5860 | 1 |
| 397 | 20230925 | 120000 | 3915708970 | 5860 | 5860 | 5880 | 5860 | 165 |
| 398 | 20230925 | 115900 | 3914741750 | 5860 | 5860 | 5880 | 5850 | 440 |
| 399 | 20230925 | 115800 | 3912164150 | 5880 | 5860 | 5880 | 5860 | 596 |
| 400 | 20230925 | 115700 | 3908671040 | 5880 | 5860 | 5880 | 5860 | 78 |
| 401 | 20230925 | 115600 | 3908213640 | 5860 | 5860 | 5880 | 5860 | 88 |
| 402 | 20230925 | 115500 | 3907697440 | 5880 | 5860 | 5880 | 5850 | 81 |
| 403 | 20230925 | 115400 | 3907222670 | 5860 | 5870 | 5880 | 5860 | 1287 |
| 404 | 20230925 | 115300 | 3899680470 | 5860 | 5850 | 5880 | 5850 | 172 |
| 405 | 20230925 | 115200 | 3898672590 | 5850 | 5870 | 5880 | 5850 | 4312 |
| 406 | 20230925 | 115100 | 3873420680 | 5870 | 5860 | 5880 | 5860 | 918 |
| 407 | 20230925 | 115000 | 3868038720 | 5870 | 5870 | 5880 | 5860 | 1694 |
| 408 | 20230925 | 114900 | 3858096470 | 5880 | 5880 | 5890 | 5870 | 723 |
| 409 | 20230925 | 114800 | 3853845450 | 5880 | 5870 | 5880 | 5860 | 718 |
| 410 | 20230925 | 114700 | 3849634090 | 5860 | 5860 | 5880 | 5860 | 84 |
| 411 | 20230925 | 114600 | 3849141470 | 5860 | 5860 | 5880 | 5860 | 543 |
| 412 | 20230925 | 114500 | 3845957960 | 5860 | 5870 | 5870 | 5860 | 902 |
| 413 | 20230925 | 114400 | 3840672020 | 5880 | 5880 | 5900 | 5860 | 3554 |
| 414 | 20230925 | 114300 | 3819799660 | 5880 | 5900 | 5900 | 5880 | 4803 |
| 415 | 20230925 | 114200 | 3791486000 | 5900 | 5910 | 5910 | 5900 | 138 |
| 416 | 20230925 | 114100 | 3790671620 | 5910 | 5900 | 5910 | 5900 | 1244 |
| 417 | 20230925 | 114000 | 3783326910 | 5900 | 5900 | 5910 | 5900 | 265 |
| 418 | 20230925 | 113900 | 3781763240 | 5910 | 5910 | 5910 | 5900 | 39 |
| 419 | 20230925 | 113800 | 3781532760 | 5910 | 5910 | 5920 | 5910 | 1016 |
| 420 | 20230925 | 113700 | 3775528010 | 5910 | 5900 | 5910 | 5900 | 1211 |
| 421 | 20230925 | 113600 | 3768382960 | 5900 | 5900 | 5910 | 5900 | 1184 |
| 422 | 20230925 | 113500 | 3761386690 | 5900 | 5910 | 5910 | 5900 | 1379 |
| 423 | 20230925 | 113400 | 3753250220 | 5920 | 5920 | 5920 | 5910 | 2754 |
| 424 | 20230925 | 113300 | 3736963700 | 5920 | 5920 | 5920 | 5920 | 503 |
| 425 | 20230925 | 113200 | 3733985940 | 5920 | 5930 | 5930 | 5920 | 310 |
| 426 | 20230925 | 113100 | 3732147740 | 5930 | 5910 | 5930 | 5900 | 2491 |
| 427 | 20230925 | 113000 | 3717430790 | 5910 | 5900 | 5920 | 5900 | 2365 |
| 428 | 20230925 | 112900 | 3703463070 | 5900 | 5910 | 5920 | 5900 | 81 |
| 429 | 20230925 | 112800 | 3702984530 | 5920 | 5910 | 5920 | 5910 | 206 |
| 430 | 20230925 | 112700 | 3701766940 | 5910 | 5910 | 5910 | 5900 | 9693 |
| 431 | 20230925 | 112600 | 3644484790 | 5900 | 5920 | 5920 | 5900 | 2522 |
| 432 | 20230925 | 112500 | 3629602510 | 5920 | 5910 | 5920 | 5910 | 535 |
| 433 | 20230925 | 112400 | 3626435480 | 5910 | 5920 | 5920 | 5910 | 360 |
| 434 | 20230925 | 112300 | 3624307710 | 5920 | 5900 | 5920 | 5900 | 1357 |
| 435 | 20230925 | 112200 | 3616287750 | 5900 | 5900 | 5910 | 5890 | 283 |
| 436 | 20230925 | 112100 | 3614618050 | 5910 | 5900 | 5910 | 5900 | 219 |
| 437 | 20230925 | 112000 | 3613325760 | 5910 | 5910 | 5920 | 5910 | 1064 |
| 438 | 20230925 | 111900 | 3607027260 | 5920 | 5890 | 5920 | 5890 | 1552 |
| 439 | 20230925 | 111800 | 3597860430 | 5890 | 5890 | 5900 | 5890 | 351 |
| 440 | 20230925 | 111700 | 3595792880 | 5880 | 5880 | 5890 | 5880 | 1087 |
| 441 | 20230925 | 111600 | 3589398900 | 5890 | 5890 | 5890 | 5890 | 18 |
| 442 | 20230925 | 111500 | 3589292880 | 5870 | 5880 | 5880 | 5870 | 265 |
| 443 | 20230925 | 111400 | 3587737140 | 5880 | 5880 | 5880 | 5870 | 156 |
| 444 | 20230925 | 111300 | 3586820000 | 5860 | 5870 | 5880 | 5860 | 379 |
| 445 | 20230925 | 111200 | 3584596440 | 5850 | 5860 | 5870 | 5850 | 1742 |
| 446 | 20230925 | 111100 | 3574380560 | 5860 | 5870 | 5870 | 5850 | 216 |
| 447 | 20230925 | 111000 | 3573113700 | 5850 | 5870 | 5870 | 5850 | 1067 |
| 448 | 20230925 | 110900 | 3566871490 | 5850 | 5870 | 5870 | 5850 | 2757 |
| 449 | 20230925 | 110800 | 3550719830 | 5860 | 5870 | 5870 | 5860 | 96 |
| 450 | 20230925 | 110700 | 3550157040 | 5870 | 5880 | 5880 | 5860 | 428 |
| 451 | 20230925 | 110600 | 3547646900 | 5870 | 5860 | 5870 | 5850 | 2470 |
| 452 | 20230925 | 110500 | 3533176000 | 5860 | 5850 | 5860 | 5850 | 1736 |
| 453 | 20230925 | 110400 | 3523005250 | 5850 | 5850 | 5860 | 5850 | 2408 |
| 454 | 20230925 | 110300 | 3508911560 | 5860 | 5860 | 5860 | 5850 | 2082 |
| 455 | 20230925 | 110200 | 3496712860 | 5860 | 5880 | 5880 | 5860 | 1498 |
| 456 | 20230925 | 110100 | 3487925670 | 5880 | 5860 | 5880 | 5860 | 201 |
| 457 | 20230925 | 110000 | 3486746870 | 5870 | 5870 | 5870 | 5850 | 959 |
| 458 | 20230925 | 105900 | 3481131790 | 5860 | 5850 | 5870 | 5850 | 624 |
| 459 | 20230925 | 105800 | 3477478940 | 5850 | 5860 | 5860 | 5840 | 939 |
| 460 | 20230925 | 105700 | 3471993500 | 5840 | 5860 | 5860 | 5840 | 2350 |
| 461 | 20230925 | 105600 | 3458261040 | 5840 | 5860 | 5860 | 5840 | 3875 |
| 462 | 20230925 | 105500 | 3435624320 | 5860 | 5870 | 5870 | 5840 | 1549 |
| 463 | 20230925 | 105400 | 3426542560 | 5840 | 5840 | 5870 | 5840 | 270 |
| 464 | 20230925 | 105300 | 3424964950 | 5840 | 5910 | 5920 | 5840 | 8712 |
| 465 | 20230925 | 105200 | 3373831710 | 5910 | 5900 | 5910 | 5900 | 772 |
| 466 | 20230925 | 105100 | 3369276170 | 5900 | 5900 | 5900 | 5900 | 416 |
| 467 | 20230925 | 105000 | 3366821770 | 5890 | 5880 | 5900 | 5870 | 446 |
| 468 | 20230925 | 104900 | 3364200560 | 5890 | 5870 | 5890 | 5860 | 753 |
| 469 | 20230925 | 104800 | 3359780810 | 5880 | 5900 | 5900 | 5880 | 2179 |
| 470 | 20230925 | 104700 | 3346937950 | 5900 | 5900 | 5900 | 5890 | 114 |
| 471 | 20230925 | 104600 | 3346265360 | 5900 | 5900 | 5910 | 5850 | 3129 |
| 472 | 20230925 | 104500 | 3327856610 | 5910 | 5900 | 5910 | 5900 | 263 |
| 473 | 20230925 | 104400 | 3326303280 | 5900 | 5900 | 5910 | 5900 | 1135 |
| 474 | 20230925 | 104300 | 3319596770 | 5890 | 5890 | 5910 | 5890 | 696 |
| 475 | 20230925 | 104200 | 3315496710 | 5890 | 5890 | 5900 | 5890 | 318 |
| 476 | 20230925 | 104100 | 3313623210 | 5880 | 5850 | 5880 | 5850 | 2596 |
| 477 | 20230925 | 104000 | 3298424240 | 5850 | 5860 | 5880 | 5850 | 5059 |
| 478 | 20230925 | 103900 | 3268816110 | 5880 | 5860 | 5880 | 5860 | 2046 |
| 479 | 20230925 | 103800 | 3256826130 | 5860 | 5880 | 5890 | 5860 | 2056 |
| 480 | 20230925 | 103700 | 3244760470 | 5870 | 5870 | 5890 | 5870 | 2601 |
| 481 | 20230925 | 103600 | 3229492240 | 5890 | 5880 | 5890 | 5870 | 1597 |
| 482 | 20230925 | 103500 | 3220113090 | 5870 | 5890 | 5900 | 5870 | 3266 |
| 483 | 20230925 | 103400 | 3200934760 | 5890 | 5900 | 5900 | 5880 | 3750 |
| 484 | 20230925 | 103300 | 3178846480 | 5920 | 5880 | 5930 | 5870 | 1540 |
| 485 | 20230925 | 103200 | 3169759410 | 5880 | 5910 | 5940 | 5880 | 4948 |
| 486 | 20230925 | 103100 | 3140462820 | 5920 | 5890 | 5920 | 5890 | 1454 |
| 487 | 20230925 | 103000 | 3131856070 | 5900 | 5880 | 5900 | 5880 | 4625 |
| 488 | 20230925 | 102900 | 3104568700 | 5920 | 5860 | 5920 | 5860 | 7511 |
| 489 | 20230925 | 102800 | 3060325230 | 5870 | 5880 | 5890 | 5860 | 5787 |
| 490 | 20230925 | 102700 | 3026335640 | 5900 | 5890 | 5900 | 5880 | 586 |
| 491 | 20230925 | 102600 | 3022889150 | 5880 | 5880 | 5880 | 5870 | 2207 |
| 492 | 20230925 | 102500 | 3009929930 | 5880 | 5900 | 5900 | 5880 | 1245 |
| 493 | 20230925 | 102400 | 3002606290 | 5900 | 5880 | 5900 | 5870 | 1007 |
| 494 | 20230925 | 102300 | 2996686580 | 5880 | 5900 | 5900 | 5880 | 347 |
| 495 | 20230925 | 102200 | 2994645450 | 5900 | 5870 | 5900 | 5870 | 2046 |
| 496 | 20230925 | 102100 | 2982632870 | 5870 | 5880 | 5900 | 5870 | 713 |
| 497 | 20230925 | 102000 | 2978440550 | 5920 | 5880 | 5920 | 5870 | 2375 |
| 498 | 20230925 | 101900 | 2964430100 | 5890 | 5870 | 5900 | 5870 | 2270 |
| 499 | 20230925 | 101800 | 2951083500 | 5870 | 5870 | 5910 | 5860 | 5758 |
| 500 | 20230925 | 101700 | 2917266170 | 5880 | 5910 | 5920 | 5870 | 6337 |
| 501 | 20230925 | 101600 | 2879971370 | 5920 | 5910 | 5930 | 5910 | 579 |
| 502 | 20230925 | 101500 | 2876545140 | 5910 | 5920 | 5930 | 5900 | 1363 |
| 503 | 20230925 | 101400 | 2868480780 | 5880 | 5870 | 5920 | 5870 | 3193 |
| 504 | 20230925 | 101300 | 2849681510 | 5870 | 5890 | 5910 | 5870 | 5614 |
| 505 | 20230925 | 101200 | 2816663620 | 5910 | 5900 | 5910 | 5880 | 11347 |
| 506 | 20230925 | 101100 | 2749755720 | 5900 | 5910 | 5930 | 5900 | 8972 |
| 507 | 20230925 | 101000 | 2696788750 | 5910 | 5940 | 5940 | 5910 | 3292 |
| 508 | 20230925 | 100900 | 2677319010 | 5940 | 5920 | 5950 | 5910 | 1278 |
| 509 | 20230925 | 100800 | 2669750340 | 5920 | 5920 | 5940 | 5910 | 1684 |
| 510 | 20230925 | 100700 | 2659784950 | 5920 | 5920 | 5940 | 5920 | 1172 |
| 511 | 20230925 | 100600 | 2652846450 | 5920 | 5930 | 5940 | 5910 | 2004 |
| 512 | 20230925 | 100500 | 2640991010 | 5930 | 5940 | 5950 | 5920 | 2243 |
| 513 | 20230925 | 100400 | 2627711700 | 5950 | 5950 | 5960 | 5910 | 3859 |
| 514 | 20230925 | 100300 | 2604850090 | 5940 | 5950 | 5950 | 5940 | 1247 |
| 515 | 20230925 | 100200 | 2597437420 | 5950 | 5950 | 5970 | 5940 | 1679 |
| 516 | 20230925 | 100100 | 2587439180 | 5950 | 5950 | 5970 | 5940 | 1876 |
| 517 | 20230925 | 100000 | 2576274530 | 5950 | 5950 | 5980 | 5950 | 625 |
| 518 | 20230925 | 095900 | 2572550750 | 5950 | 5940 | 5990 | 5940 | 1393 |
| 519 | 20230925 | 095800 | 2564253630 | 5940 | 5920 | 5940 | 5920 | 1230 |
| 520 | 20230925 | 095700 | 2556961570 | 5930 | 5910 | 5940 | 5910 | 2512 |
| 521 | 20230925 | 095600 | 2542089030 | 5920 | 5930 | 5940 | 5910 | 10638 |
| 522 | 20230925 | 095500 | 2479155200 | 5930 | 5940 | 5950 | 5930 | 1293 |
| 523 | 20230925 | 095400 | 2471487360 | 5930 | 5930 | 5950 | 5930 | 887 |
| 524 | 20230925 | 095300 | 2466225170 | 5930 | 5920 | 5950 | 5920 | 1654 |
| 525 | 20230925 | 095200 | 2456424450 | 5950 | 5930 | 5950 | 5920 | 2190 |
| 526 | 20230925 | 095100 | 2443449640 | 5940 | 5930 | 5950 | 5930 | 894 |
| 527 | 20230925 | 095000 | 2438146420 | 5930 | 5940 | 5950 | 5930 | 3006 |
| 528 | 20230925 | 094900 | 2420318820 | 5940 | 5950 | 5950 | 5940 | 1733 |
| 529 | 20230925 | 094800 | 2410021390 | 5930 | 5940 | 5950 | 5930 | 2977 |
| 530 | 20230925 | 094700 | 2392328730 | 5940 | 5950 | 5950 | 5930 | 3295 |
| 531 | 20230925 | 094600 | 2372755550 | 5950 | 5950 | 5960 | 5940 | 4216 |
| 532 | 20230925 | 094500 | 2347693760 | 5950 | 5960 | 5970 | 5950 | 5524 |
| 533 | 20230925 | 094400 | 2314820990 | 5970 | 5970 | 5970 | 5950 | 2497 |
| 534 | 20230925 | 094300 | 2299939190 | 5960 | 5960 | 5970 | 5950 | 1030 |
| 535 | 20230925 | 094200 | 2293800840 | 5950 | 5960 | 5980 | 5950 | 6583 |
| 536 | 20230925 | 094100 | 2254561450 | 5960 | 5960 | 5980 | 5960 | 2210 |
| 537 | 20230925 | 094000 | 2241380110 | 5970 | 5960 | 5980 | 5960 | 617 |
| 538 | 20230925 | 093900 | 2237698450 | 5990 | 6000 | 6000 | 5950 | 5928 |
| 539 | 20230925 | 093800 | 2202336010 | 5970 | 5980 | 6000 | 5970 | 4857 |
| 540 | 20230925 | 093700 | 2173320050 | 6010 | 5990 | 6010 | 5980 | 1355 |
| 541 | 20230925 | 093600 | 2165203780 | 5990 | 5980 | 6020 | 5980 | 816 |
| 542 | 20230925 | 093500 | 2160314080 | 5980 | 5960 | 6010 | 5960 | 779 |
| 543 | 20230925 | 093400 | 2155656900 | 5960 | 5990 | 5990 | 5960 | 5384 |
| 544 | 20230925 | 093300 | 2123493500 | 5990 | 6020 | 6020 | 5990 | 3570 |
| 545 | 20230925 | 093200 | 2102096110 | 6000 | 6010 | 6010 | 5990 | 4628 |
| 546 | 20230925 | 093100 | 2074330760 | 6010 | 6020 | 6030 | 6000 | 1966 |
| 547 | 20230925 | 093000 | 2062520080 | 6020 | 6000 | 6020 | 6000 | 2584 |
| 548 | 20230925 | 092900 | 2046991080 | 5990 | 6030 | 6030 | 5990 | 6342 |
| 549 | 20230925 | 092800 | 2008928280 | 6030 | 6050 | 6050 | 6010 | 3465 |
| 550 | 20230925 | 092700 | 1988020200 | 6060 | 6060 | 6070 | 6030 | 5984 |
| 551 | 20230925 | 092600 | 1951844810 | 6060 | 6030 | 6060 | 6030 | 1744 |
| 552 | 20230925 | 092500 | 1941289620 | 6020 | 6030 | 6060 | 6000 | 768 |
| 553 | 20230925 | 092400 | 1936659610 | 6020 | 6000 | 6020 | 5990 | 3792 |
| 554 | 20230925 | 092300 | 1913909900 | 6000 | 6030 | 6030 | 5990 | 13689 |
| 555 | 20230925 | 092200 | 1831567760 | 6040 | 6040 | 6060 | 6040 | 5039 |
| 556 | 20230925 | 092100 | 1801102330 | 6050 | 6040 | 6050 | 6040 | 2070 |
| 557 | 20230925 | 092000 | 1788593360 | 6040 | 6020 | 6050 | 6020 | 831 |
| 558 | 20230925 | 091900 | 1783570570 | 6020 | 6050 | 6050 | 6020 | 3243 |
| 559 | 20230925 | 091800 | 1763976010 | 6050 | 6020 | 6060 | 6020 | 4773 |
| 560 | 20230925 | 091700 | 1735122620 | 6040 | 6010 | 6040 | 5990 | 2206 |
| 561 | 20230925 | 091600 | 1721858350 | 6010 | 6010 | 6010 | 5990 | 3107 |
| 562 | 20230925 | 091500 | 1703195450 | 6010 | 5970 | 6020 | 5970 | 2081 |
| 563 | 20230925 | 091400 | 1690711050 | 5970 | 6040 | 6040 | 5960 | 9712 |
| 564 | 20230925 | 091300 | 1632567010 | 6040 | 6000 | 6040 | 6000 | 2603 |
| 565 | 20230925 | 091200 | 1616921940 | 6000 | 6030 | 6040 | 5970 | 10091 |
| 566 | 20230925 | 091100 | 1556351930 | 6040 | 5970 | 6050 | 5970 | 2755 |
| 567 | 20230925 | 091000 | 1539792510 | 6000 | 5950 | 6000 | 5930 | 13557 |
| 568 | 20230925 | 090900 | 1459055390 | 5950 | 5980 | 5990 | 5950 | 9741 |
| 569 | 20230925 | 090800 | 1400970700 | 5980 | 6050 | 6050 | 5970 | 5640 |
| 570 | 20230925 | 090700 | 1367162430 | 6030 | 5950 | 6050 | 5930 | 9131 |
| 571 | 20230925 | 090600 | 1312628810 | 5950 | 5930 | 5960 | 5890 | 34352 |
| 572 | 20230925 | 090500 | 1109567870 | 5930 | 6040 | 6080 | 5920 | 37026 |
| 573 | 20230925 | 090400 | 888400440 | 6040 | 6080 | 6100 | 6000 | 39340 |
| 574 | 20230925 | 090300 | 651084550 | 6080 | 6080 | 6080 | 6040 | 5365 |
| 575 | 20230925 | 090200 | 618580130 | 6080 | 6070 | 6100 | 6050 | 9909 |
| 576 | 20230925 | 090100 | 558286910 | 6050 | 6120 | 6140 | 5990 | 48698 |
| 577 | 20230925 | 090000 | 263102470 | 6120 | 6200 | 6210 | 6110 | 42326 |