34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 201900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 3 | 20230927 | 201800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20230927 | 201700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20230927 | 201600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20230927 | 201500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20230927 | 201400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20230927 | 201300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20230927 | 201200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20230927 | 201100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20230927 | 201000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20230927 | 200900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20230927 | 200800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20230927 | 200700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20230927 | 200600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20230927 | 200500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20230927 | 200400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20230927 | 200300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20230927 | 200200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20230927 | 200100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20230927 | 200000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20230927 | 195900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20230927 | 195800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20230927 | 195700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20230927 | 195600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20230927 | 195500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20230927 | 195400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20230927 | 195300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20230927 | 195200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20230927 | 195100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20230927 | 195000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20230927 | 194900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 33 | 20230927 | 194800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20230927 | 194700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20230927 | 194600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20230927 | 194500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20230927 | 194400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20230927 | 194300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20230927 | 194200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20230927 | 194100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20230927 | 194000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20230927 | 193900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20230927 | 193800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20230927 | 193700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20230927 | 193600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20230927 | 193500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20230927 | 193400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20230927 | 193300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20230927 | 193200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20230927 | 193100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20230927 | 193000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20230927 | 192900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20230927 | 192800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20230927 | 192700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20230927 | 192600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20230927 | 192500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20230927 | 192400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20230927 | 192300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20230927 | 192200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20230927 | 192100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20230927 | 192000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20230927 | 191900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 63 | 20230927 | 191800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20230927 | 191700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20230927 | 191600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20230927 | 191500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20230927 | 191400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20230927 | 191300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20230927 | 191200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20230927 | 191100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20230927 | 191000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20230927 | 190900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20230927 | 190800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20230927 | 190700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20230927 | 190600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20230927 | 190500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20230927 | 190400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20230927 | 190300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20230927 | 190200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20230927 | 190100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20230927 | 190000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20230927 | 185900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20230927 | 185800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20230927 | 185700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20230927 | 185600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20230927 | 185500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20230927 | 185400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20230927 | 185300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20230927 | 185200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20230927 | 185100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20230927 | 185000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20230927 | 184900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 93 | 20230927 | 184800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20230927 | 184700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20230927 | 184600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20230927 | 184500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20230927 | 184400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20230927 | 184300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20230927 | 184200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20230927 | 184100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20230927 | 184000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20230927 | 183900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20230927 | 183800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20230927 | 183700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20230927 | 183600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20230927 | 183500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20230927 | 183400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20230927 | 183300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20230927 | 183200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20230927 | 183100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20230927 | 183000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20230927 | 182900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20230927 | 182800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20230927 | 182700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20230927 | 182600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20230927 | 182500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20230927 | 182400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20230927 | 182300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20230927 | 182200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20230927 | 182100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20230927 | 182000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20230927 | 181900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 123 | 20230927 | 181800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20230927 | 181700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20230927 | 181600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20230927 | 181500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20230927 | 181400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20230927 | 181300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20230927 | 181200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20230927 | 181100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20230927 | 181000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20230927 | 180900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20230927 | 180800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20230927 | 180700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20230927 | 180600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20230927 | 180500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20230927 | 180400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20230927 | 180300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20230927 | 180200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20230927 | 180100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20230927 | 180000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20230927 | 175900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20230927 | 175800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20230927 | 175700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20230927 | 175600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20230927 | 175500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20230927 | 175400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20230927 | 175300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20230927 | 175200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20230927 | 175100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20230927 | 175000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20230927 | 174900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 153 | 20230927 | 174800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20230927 | 174700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20230927 | 174600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20230927 | 174500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20230927 | 174400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20230927 | 174300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20230927 | 174200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20230927 | 174100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20230927 | 174000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20230927 | 173900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20230927 | 173800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20230927 | 173700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20230927 | 173600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20230927 | 173500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20230927 | 173400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20230927 | 173300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20230927 | 173200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20230927 | 173100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20230927 | 173000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20230927 | 172900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20230927 | 172800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20230927 | 172700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20230927 | 172600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20230927 | 172500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20230927 | 172400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20230927 | 172300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20230927 | 172200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20230927 | 172100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20230927 | 172000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20230927 | 171900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 183 | 20230927 | 171800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20230927 | 171700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20230927 | 171600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20230927 | 171500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20230927 | 171400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20230927 | 171300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20230927 | 171200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20230927 | 171100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20230927 | 171000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20230927 | 170900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20230927 | 170800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20230927 | 170700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20230927 | 170600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20230927 | 170500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20230927 | 170400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20230927 | 170300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20230927 | 170200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20230927 | 170100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20230927 | 170000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20230927 | 165900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20230927 | 165800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20230927 | 165700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20230927 | 165600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20230927 | 165500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20230927 | 165400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20230927 | 165300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20230927 | 165200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20230927 | 165100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20230927 | 165000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20230927 | 164900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 213 | 20230927 | 164800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20230927 | 164700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20230927 | 164600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 216 | 20230927 | 164500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 217 | 20230927 | 164400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 218 | 20230927 | 164300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 219 | 20230927 | 164200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 220 | 20230927 | 164100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20230927 | 164000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 222 | 20230927 | 163900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 223 | 20230927 | 163800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 224 | 20230927 | 163700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 225 | 20230927 | 163600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 226 | 20230927 | 163500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 227 | 20230927 | 163400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 228 | 20230927 | 163300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 229 | 20230927 | 163200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 230 | 20230927 | 163100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 231 | 20230927 | 163000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 232 | 20230927 | 162900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 233 | 20230927 | 162800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 234 | 20230927 | 162700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 235 | 20230927 | 162600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 236 | 20230927 | 162500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 237 | 20230927 | 162400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 238 | 20230927 | 162300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 239 | 20230927 | 162200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20230927 | 162100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 241 | 20230927 | 162000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 242 | 20230927 | 161900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 243 | 20230927 | 161800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 244 | 20230927 | 161700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 245 | 20230927 | 161600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 246 | 20230927 | 161500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 247 | 20230927 | 161400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 248 | 20230927 | 161300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 249 | 20230927 | 161200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 250 | 20230927 | 161100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 251 | 20230927 | 161000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 252 | 20230927 | 160900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 253 | 20230927 | 160800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 254 | 20230927 | 160700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 255 | 20230927 | 160600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 256 | 20230927 | 160500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 257 | 20230927 | 160400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 258 | 20230927 | 160300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 259 | 20230927 | 160200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 260 | 20230927 | 160100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 261 | 20230927 | 160000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 262 | 20230927 | 155900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 263 | 20230927 | 155800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 264 | 20230927 | 155700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 265 | 20230927 | 155600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 266 | 20230927 | 155500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 267 | 20230927 | 155400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 268 | 20230927 | 155300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 269 | 20230927 | 155200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 270 | 20230927 | 155100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 271 | 20230927 | 155000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 272 | 20230927 | 154900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 273 | 20230927 | 154800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 274 | 20230927 | 154700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 275 | 20230927 | 154600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 276 | 20230927 | 154500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 277 | 20230927 | 154400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 278 | 20230927 | 154300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 279 | 20230927 | 154200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 280 | 20230927 | 154100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 281 | 20230927 | 154000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 282 | 20230927 | 153900 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 283 | 20230927 | 153800 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 284 | 20230927 | 153700 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 285 | 20230927 | 153600 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 286 | 20230927 | 153500 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 287 | 20230927 | 153400 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 288 | 20230927 | 153300 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 289 | 20230927 | 153200 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 290 | 20230927 | 153100 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 291 | 20230927 | 153000 | 6392665145 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 292 | 20230927 | 152900 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 293 | 20230927 | 152800 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 294 | 20230927 | 152700 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 295 | 20230927 | 152600 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 296 | 20230927 | 152500 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 297 | 20230927 | 152400 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 298 | 20230927 | 152300 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 299 | 20230927 | 152200 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 300 | 20230927 | 152100 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 301 | 20230927 | 152000 | 6363183545 | 4390 | 4390 | 4390 | 4390 | 0 |
| 302 | 20230927 | 151900 | 6363183545 | 4390 | 4440 | 4440 | 4390 | 3373 |
| 303 | 20230927 | 151800 | 6348279440 | 4445 | 4440 | 4450 | 4440 | 1425 |
| 304 | 20230927 | 151700 | 6341949680 | 4440 | 4420 | 4440 | 4420 | 1828 |
| 305 | 20230927 | 151600 | 6333849300 | 4420 | 4410 | 4430 | 4405 | 1243 |
| 306 | 20230927 | 151500 | 6328357620 | 4410 | 4390 | 4410 | 4390 | 2605 |
| 307 | 20230927 | 151400 | 6316901980 | 4390 | 4390 | 4395 | 4390 | 338 |
| 308 | 20230927 | 151300 | 6315418150 | 4390 | 4390 | 4390 | 4390 | 478 |
| 309 | 20230927 | 151200 | 6313319730 | 4390 | 4390 | 4390 | 4390 | 176 |
| 310 | 20230927 | 151100 | 6312547090 | 4390 | 4390 | 4390 | 4390 | 262 |
| 311 | 20230927 | 151000 | 6311396910 | 4390 | 4400 | 4400 | 4390 | 69 |
| 312 | 20230927 | 150900 | 6311093910 | 4400 | 4400 | 4400 | 4390 | 928 |
| 313 | 20230927 | 150800 | 6307010720 | 4400 | 4390 | 4400 | 4390 | 728 |
| 314 | 20230927 | 150700 | 6303814385 | 4390 | 4395 | 4395 | 4390 | 273 |
| 315 | 20230927 | 150600 | 6302615495 | 4395 | 4395 | 4395 | 4390 | 233 |
| 316 | 20230927 | 150500 | 6301591630 | 4390 | 4425 | 4425 | 4390 | 1115 |
| 317 | 20230927 | 150400 | 6296683795 | 4425 | 4425 | 4425 | 4400 | 637 |
| 318 | 20230927 | 150300 | 6293875125 | 4425 | 4405 | 4425 | 4405 | 228 |
| 319 | 20230927 | 150200 | 6292868255 | 4400 | 4410 | 4410 | 4400 | 139 |
| 320 | 20230927 | 150100 | 6292256005 | 4410 | 4425 | 4425 | 4410 | 243 |
| 321 | 20230927 | 150000 | 6291183415 | 4430 | 4420 | 4430 | 4420 | 594 |
| 322 | 20230927 | 145900 | 6288555685 | 4425 | 4430 | 4430 | 4425 | 630 |
| 323 | 20230927 | 145800 | 6285764955 | 4435 | 4405 | 4435 | 4405 | 380 |
| 324 | 20230927 | 145700 | 6284087015 | 4400 | 4440 | 4440 | 4400 | 2415 |
| 325 | 20230927 | 145600 | 6273404300 | 4440 | 4425 | 4440 | 4425 | 4512 |
| 326 | 20230927 | 145500 | 6253389185 | 4415 | 4405 | 4430 | 4405 | 5526 |
| 327 | 20230927 | 145400 | 6228978645 | 4400 | 4375 | 4405 | 4370 | 5679 |
| 328 | 20230927 | 145300 | 6204034890 | 4370 | 4345 | 4370 | 4335 | 3833 |
| 329 | 20230927 | 145200 | 6187347185 | 4330 | 4330 | 4340 | 4330 | 1013 |
| 330 | 20230927 | 145100 | 6182957680 | 4330 | 4330 | 4330 | 4330 | 215 |
| 331 | 20230927 | 145000 | 6182026730 | 4330 | 4330 | 4330 | 4325 | 501 |
| 332 | 20230927 | 144900 | 6179858515 | 4325 | 4330 | 4340 | 4325 | 555 |
| 333 | 20230927 | 144800 | 6177457020 | 4330 | 4330 | 4330 | 4330 | 74 |
| 334 | 20230927 | 144700 | 6177136600 | 4330 | 4320 | 4335 | 4320 | 1523 |
| 335 | 20230927 | 144600 | 6170546605 | 4315 | 4315 | 4315 | 4315 | 20 |
| 336 | 20230927 | 144500 | 6170460305 | 4305 | 4310 | 4320 | 4305 | 720 |
| 337 | 20230927 | 144400 | 6167358930 | 4305 | 4315 | 4330 | 4300 | 3328 |
| 338 | 20230927 | 144300 | 6153035605 | 4315 | 4335 | 4335 | 4315 | 51 |
| 339 | 20230927 | 144200 | 6152815520 | 4315 | 4325 | 4335 | 4315 | 3277 |
| 340 | 20230927 | 144100 | 6138657645 | 4330 | 4325 | 4330 | 4325 | 255 |
| 341 | 20230927 | 144000 | 6137554755 | 4325 | 4335 | 4335 | 4325 | 877 |
| 342 | 20230927 | 143900 | 6133760620 | 4335 | 4345 | 4345 | 4335 | 2157 |
| 343 | 20230927 | 143800 | 6124399260 | 4345 | 4350 | 4350 | 4345 | 2319 |
| 344 | 20230927 | 143700 | 6114311615 | 4340 | 4350 | 4350 | 4340 | 1201 |
| 345 | 20230927 | 143600 | 6109099215 | 4350 | 4360 | 4360 | 4350 | 128 |
| 346 | 20230927 | 143500 | 6108542405 | 4360 | 4350 | 4360 | 4350 | 1045 |
| 347 | 20230927 | 143400 | 6103993785 | 4360 | 4340 | 4360 | 4340 | 214 |
| 348 | 20230927 | 143300 | 6103063525 | 4340 | 4340 | 4345 | 4340 | 210 |
| 349 | 20230927 | 143200 | 6102151625 | 4345 | 4335 | 4370 | 4335 | 468 |
| 350 | 20230927 | 143100 | 6100116390 | 4335 | 4310 | 4335 | 4305 | 664 |
| 351 | 20230927 | 143000 | 6097243770 | 4315 | 4305 | 4315 | 4300 | 3642 |
| 352 | 20230927 | 142900 | 6081565075 | 4305 | 4315 | 4315 | 4305 | 2016 |
| 353 | 20230927 | 142800 | 6072876350 | 4315 | 4330 | 4330 | 4315 | 1256 |
| 354 | 20230927 | 142700 | 6067449095 | 4330 | 4340 | 4340 | 4330 | 248 |
| 355 | 20230927 | 142600 | 6066374635 | 4340 | 4345 | 4345 | 4340 | 136 |
| 356 | 20230927 | 142500 | 6065784240 | 4345 | 4345 | 4345 | 4345 | 101 |
| 357 | 20230927 | 142400 | 6065345395 | 4345 | 4345 | 4345 | 4345 | 5 |
| 358 | 20230927 | 142300 | 6065323670 | 4345 | 4345 | 4345 | 4345 | 6 |
| 359 | 20230927 | 142200 | 6065297600 | 4345 | 4350 | 4350 | 4345 | 204 |
| 360 | 20230927 | 142100 | 6064410205 | 4350 | 4340 | 4350 | 4340 | 671 |
| 361 | 20230927 | 142000 | 6061494335 | 4340 | 4340 | 4340 | 4340 | 1080 |
| 362 | 20230927 | 141900 | 6056807135 | 4340 | 4345 | 4345 | 4340 | 465 |
| 363 | 20230927 | 141800 | 6054786830 | 4345 | 4345 | 4345 | 4345 | 113 |
| 364 | 20230927 | 141700 | 6054295845 | 4345 | 4360 | 4360 | 4345 | 1656 |
| 365 | 20230927 | 141600 | 6047098905 | 4360 | 4350 | 4360 | 4345 | 1321 |
| 366 | 20230927 | 141500 | 6041352565 | 4350 | 4360 | 4360 | 4350 | 1168 |
| 367 | 20230927 | 141400 | 6036271725 | 4360 | 4365 | 4365 | 4355 | 338 |
| 368 | 20230927 | 141300 | 6034798270 | 4365 | 4375 | 4375 | 4365 | 104 |
| 369 | 20230927 | 141200 | 6034343590 | 4375 | 4385 | 4390 | 4375 | 157 |
| 370 | 20230927 | 141100 | 6033656070 | 4385 | 4375 | 4385 | 4370 | 70 |
| 371 | 20230927 | 141000 | 6033349575 | 4370 | 4350 | 4380 | 4350 | 403 |
| 372 | 20230927 | 140900 | 6031591505 | 4355 | 4365 | 4365 | 4350 | 413 |
| 373 | 20230927 | 140800 | 6029792780 | 4365 | 4350 | 4365 | 4350 | 59 |
| 374 | 20230927 | 140700 | 6029535505 | 4350 | 4365 | 4365 | 4350 | 236 |
| 375 | 20230927 | 140600 | 6028508235 | 4365 | 4360 | 4365 | 4355 | 227 |
| 376 | 20230927 | 140500 | 6027519155 | 4360 | 4365 | 4370 | 4300 | 5690 |
| 377 | 20230927 | 140400 | 6002916090 | 4365 | 4345 | 4365 | 4345 | 1908 |
| 378 | 20230927 | 140300 | 5994615390 | 4330 | 4330 | 4340 | 4330 | 1958 |
| 379 | 20230927 | 140200 | 5986136810 | 4330 | 4345 | 4345 | 4325 | 1690 |
| 380 | 20230927 | 140100 | 5978815580 | 4345 | 4350 | 4350 | 4345 | 546 |
| 381 | 20230927 | 140000 | 5976442000 | 4350 | 4345 | 4350 | 4345 | 78 |
| 382 | 20230927 | 135900 | 5976103085 | 4345 | 4350 | 4350 | 4345 | 1181 |
| 383 | 20230927 | 135800 | 5970965835 | 4350 | 4355 | 4355 | 4350 | 1281 |
| 384 | 20230927 | 135700 | 5965393430 | 4355 | 4365 | 4365 | 4355 | 4732 |
| 385 | 20230927 | 135600 | 5944764300 | 4365 | 4365 | 4365 | 4365 | 438 |
| 386 | 20230927 | 135500 | 5942852430 | 4365 | 4385 | 4385 | 4365 | 2114 |
| 387 | 20230927 | 135400 | 5933619410 | 4370 | 4400 | 4400 | 4370 | 700 |
| 388 | 20230927 | 135300 | 5930559250 | 4390 | 4405 | 4405 | 4390 | 282 |
| 389 | 20230927 | 135200 | 5929318270 | 4405 | 4400 | 4405 | 4395 | 3 |
| 390 | 20230927 | 135100 | 5929305070 | 4405 | 4405 | 4405 | 4405 | 0 |
| 391 | 20230927 | 135000 | 5929305070 | 4405 | 4400 | 4410 | 4400 | 24 |
| 392 | 20230927 | 134900 | 5929199450 | 4400 | 4405 | 4410 | 4400 | 29 |
| 393 | 20230927 | 134800 | 5929071815 | 4410 | 4395 | 4410 | 4370 | 691 |
| 394 | 20230927 | 134700 | 5926030145 | 4390 | 4385 | 4390 | 4385 | 29 |
| 395 | 20230927 | 134600 | 5925902885 | 4390 | 4370 | 4390 | 4370 | 571 |
| 396 | 20230927 | 134500 | 5923407595 | 4370 | 4365 | 4370 | 4365 | 457 |
| 397 | 20230927 | 134400 | 5921412740 | 4370 | 4370 | 4370 | 4370 | 1355 |
| 398 | 20230927 | 134300 | 5915491390 | 4370 | 4375 | 4375 | 4370 | 274 |
| 399 | 20230927 | 134200 | 5914293475 | 4375 | 4390 | 4390 | 4375 | 2583 |
| 400 | 20230927 | 134100 | 5902983345 | 4390 | 4390 | 4390 | 4390 | 102 |
| 401 | 20230927 | 134000 | 5902535565 | 4390 | 4390 | 4390 | 4390 | 0 |
| 402 | 20230927 | 133900 | 5902535565 | 4390 | 4390 | 4390 | 4390 | 951 |
| 403 | 20230927 | 133800 | 5898360675 | 4385 | 4390 | 4390 | 4385 | 113 |
| 404 | 20230927 | 133700 | 5897865130 | 4390 | 4405 | 4405 | 4385 | 751 |
| 405 | 20230927 | 133600 | 5894568250 | 4390 | 4410 | 4410 | 4390 | 386 |
| 406 | 20230927 | 133500 | 5892868080 | 4410 | 4405 | 4410 | 4405 | 48 |
| 407 | 20230927 | 133400 | 5892656620 | 4410 | 4410 | 4410 | 4410 | 1 |
| 408 | 20230927 | 133300 | 5892652210 | 4390 | 4410 | 4410 | 4390 | 224 |
| 409 | 20230927 | 133200 | 5891667730 | 4405 | 4415 | 4420 | 4405 | 16 |
| 410 | 20230927 | 133100 | 5891597170 | 4430 | 4435 | 4440 | 4420 | 2315 |
| 411 | 20230927 | 133000 | 5881339925 | 4435 | 4435 | 4460 | 4435 | 129 |
| 412 | 20230927 | 132900 | 5880767765 | 4435 | 4420 | 4435 | 4420 | 890 |
| 413 | 20230927 | 132800 | 5876824665 | 4430 | 4410 | 4430 | 4410 | 1860 |
| 414 | 20230927 | 132700 | 5868604630 | 4405 | 4400 | 4405 | 4400 | 70 |
| 415 | 20230927 | 132600 | 5868296460 | 4390 | 4395 | 4395 | 4390 | 1253 |
| 416 | 20230927 | 132500 | 5862795785 | 4390 | 4400 | 4400 | 4380 | 1589 |
| 417 | 20230927 | 132400 | 5855826830 | 4400 | 4395 | 4400 | 4395 | 40 |
| 418 | 20230927 | 132300 | 5855651020 | 4400 | 4400 | 4400 | 4400 | 0 |
| 419 | 20230927 | 132200 | 5855651020 | 4400 | 4395 | 4400 | 4395 | 322 |
| 420 | 20230927 | 132100 | 5854235720 | 4400 | 4395 | 4400 | 4395 | 247 |
| 421 | 20230927 | 132000 | 5853150130 | 4395 | 4410 | 4410 | 4390 | 661 |
| 422 | 20230927 | 131900 | 5850243655 | 4420 | 4420 | 4420 | 4420 | 172 |
| 423 | 20230927 | 131800 | 5849483415 | 4415 | 4410 | 4420 | 4410 | 7 |
| 424 | 20230927 | 131700 | 5849452515 | 4420 | 4405 | 4420 | 4380 | 1522 |
| 425 | 20230927 | 131600 | 5842777875 | 4400 | 4400 | 4400 | 4400 | 1 |
| 426 | 20230927 | 131500 | 5842773475 | 4435 | 4405 | 4435 | 4405 | 1146 |
| 427 | 20230927 | 131400 | 5837714385 | 4385 | 4385 | 4390 | 4385 | 161 |
| 428 | 20230927 | 131300 | 5837008275 | 4380 | 4385 | 4385 | 4380 | 44 |
| 429 | 20230927 | 131200 | 5836815510 | 4385 | 4395 | 4395 | 4385 | 227 |
| 430 | 20230927 | 131100 | 5835820005 | 4395 | 4395 | 4405 | 4395 | 11 |
| 431 | 20230927 | 131000 | 5835771640 | 4415 | 4375 | 4415 | 4375 | 1177 |
| 432 | 20230927 | 130900 | 5830614920 | 4375 | 4390 | 4390 | 4375 | 1051 |
| 433 | 20230927 | 130800 | 5826010860 | 4390 | 4390 | 4390 | 4390 | 100 |
| 434 | 20230927 | 130700 | 5825571860 | 4385 | 4390 | 4390 | 4380 | 1008 |
| 435 | 20230927 | 130600 | 5821155640 | 4420 | 4420 | 4420 | 4380 | 1536 |
| 436 | 20230927 | 130500 | 5814398350 | 4420 | 4420 | 4420 | 4420 | 208 |
| 437 | 20230927 | 130400 | 5813478990 | 4425 | 4440 | 4440 | 4425 | 1442 |
| 438 | 20230927 | 130300 | 5807087440 | 4440 | 4440 | 4440 | 4440 | 94 |
| 439 | 20230927 | 130200 | 5806670080 | 4440 | 4440 | 4440 | 4440 | 12 |
| 440 | 20230927 | 130100 | 5806616800 | 4445 | 4445 | 4460 | 4445 | 450 |
| 441 | 20230927 | 130000 | 5804616520 | 4445 | 4445 | 4445 | 4445 | 397 |
| 442 | 20230927 | 125900 | 5802851855 | 4445 | 4445 | 4460 | 4445 | 638 |
| 443 | 20230927 | 125800 | 5800015150 | 4445 | 4450 | 4450 | 4445 | 468 |
| 444 | 20230927 | 125700 | 5797934300 | 4450 | 4450 | 4450 | 4450 | 14 |
| 445 | 20230927 | 125600 | 5797872000 | 4460 | 4445 | 4460 | 4445 | 91 |
| 446 | 20230927 | 125500 | 5797467490 | 4460 | 4460 | 4460 | 4445 | 50 |
| 447 | 20230927 | 125400 | 5797244535 | 4445 | 4440 | 4490 | 4440 | 464 |
| 448 | 20230927 | 125300 | 5795170775 | 4435 | 4440 | 4445 | 4435 | 664 |
| 449 | 20230927 | 125200 | 5792222675 | 4440 | 4455 | 4455 | 4440 | 568 |
| 450 | 20230927 | 125100 | 5789697080 | 4480 | 4490 | 4490 | 4480 | 2669 |
| 451 | 20230927 | 125000 | 5777739180 | 4490 | 4490 | 4490 | 4480 | 1335 |
| 452 | 20230927 | 124900 | 5771757725 | 4490 | 4490 | 4495 | 4490 | 2602 |
| 453 | 20230927 | 124800 | 5760074605 | 4490 | 4475 | 4490 | 4475 | 2084 |
| 454 | 20230927 | 124700 | 5750723695 | 4475 | 4450 | 4480 | 4445 | 3324 |
| 455 | 20230927 | 124600 | 5735914840 | 4450 | 4450 | 4450 | 4450 | 633 |
| 456 | 20230927 | 124500 | 5733097990 | 4450 | 4440 | 4455 | 4440 | 2446 |
| 457 | 20230927 | 124400 | 5722219385 | 4440 | 4430 | 4445 | 4430 | 43 |
| 458 | 20230927 | 124300 | 5722028455 | 4430 | 4435 | 4435 | 4430 | 892 |
| 459 | 20230927 | 124200 | 5718075530 | 4440 | 4430 | 4440 | 4430 | 280 |
| 460 | 20230927 | 124100 | 5716834810 | 4430 | 4435 | 4450 | 4430 | 1333 |
| 461 | 20230927 | 124000 | 5710921430 | 4440 | 4440 | 4440 | 4440 | 157 |
| 462 | 20230927 | 123900 | 5710224350 | 4445 | 4440 | 4450 | 4440 | 114 |
| 463 | 20230927 | 123800 | 5709717680 | 4440 | 4440 | 4440 | 4440 | 13 |
| 464 | 20230927 | 123700 | 5709659960 | 4450 | 4440 | 4450 | 4430 | 1275 |
| 465 | 20230927 | 123600 | 5703988780 | 4425 | 4430 | 4430 | 4425 | 438 |
| 466 | 20230927 | 123500 | 5702048485 | 4430 | 4430 | 4430 | 4430 | 33 |
| 467 | 20230927 | 123400 | 5701902295 | 4430 | 4430 | 4430 | 4430 | 163 |
| 468 | 20230927 | 123300 | 5701180205 | 4430 | 4425 | 4430 | 4425 | 190 |
| 469 | 20230927 | 123200 | 5700338635 | 4425 | 4445 | 4445 | 4425 | 3920 |
| 470 | 20230927 | 123100 | 5682951440 | 4445 | 4455 | 4455 | 4445 | 587 |
| 471 | 20230927 | 123000 | 5680338160 | 4455 | 4470 | 4470 | 4455 | 391 |
| 472 | 20230927 | 122900 | 5678594120 | 4470 | 4465 | 4470 | 4465 | 247 |
| 473 | 20230927 | 122800 | 5677491255 | 4465 | 4465 | 4465 | 4465 | 2 |
| 474 | 20230927 | 122700 | 5677482325 | 4465 | 4465 | 4465 | 4460 | 767 |
| 475 | 20230927 | 122600 | 5674058610 | 4465 | 4475 | 4475 | 4465 | 82 |
| 476 | 20230927 | 122500 | 5673691670 | 4475 | 4470 | 4475 | 4460 | 1004 |
| 477 | 20230927 | 122400 | 5669202180 | 4460 | 4455 | 4460 | 4455 | 1565 |
| 478 | 20230927 | 122300 | 5662229670 | 4455 | 4450 | 4455 | 4450 | 727 |
| 479 | 20230927 | 122200 | 5658993495 | 4450 | 4450 | 4450 | 4450 | 261 |
| 480 | 20230927 | 122100 | 5657832045 | 4450 | 4450 | 4450 | 4450 | 469 |
| 481 | 20230927 | 122000 | 5655744995 | 4455 | 4450 | 4455 | 4445 | 187 |
| 482 | 20230927 | 121900 | 5654913645 | 4450 | 4455 | 4455 | 4450 | 148 |
| 483 | 20230927 | 121800 | 5654254595 | 4450 | 4455 | 4455 | 4450 | 132 |
| 484 | 20230927 | 121700 | 5653666770 | 4460 | 4460 | 4460 | 4450 | 582 |
| 485 | 20230927 | 121600 | 5651075150 | 4455 | 4475 | 4475 | 4455 | 116 |
| 486 | 20230927 | 121500 | 5650558265 | 4455 | 4475 | 4475 | 4455 | 3885 |
| 487 | 20230927 | 121400 | 5633230330 | 4480 | 4470 | 4485 | 4465 | 101 |
| 488 | 20230927 | 121300 | 5632777845 | 4465 | 4465 | 4495 | 4465 | 1233 |
| 489 | 20230927 | 121200 | 5627243845 | 4465 | 4460 | 4465 | 4445 | 239 |
| 490 | 20230927 | 121100 | 5626178875 | 4460 | 4470 | 4475 | 4445 | 279 |
| 491 | 20230927 | 121000 | 5624932080 | 4480 | 4440 | 4480 | 4440 | 2192 |
| 492 | 20230927 | 120900 | 5615164070 | 4445 | 4435 | 4450 | 4435 | 217 |
| 493 | 20230927 | 120800 | 5614199110 | 4450 | 4445 | 4450 | 4445 | 259 |
| 494 | 20230927 | 120700 | 5613047805 | 4445 | 4420 | 4445 | 4415 | 1510 |
| 495 | 20230927 | 120600 | 5606362465 | 4420 | 4420 | 4420 | 4420 | 100 |
| 496 | 20230927 | 120500 | 5605920465 | 4420 | 4405 | 4420 | 4405 | 1618 |
| 497 | 20230927 | 120400 | 5598786905 | 4405 | 4400 | 4405 | 4400 | 1356 |
| 498 | 20230927 | 120300 | 5592814355 | 4405 | 4390 | 4405 | 4385 | 610 |
| 499 | 20230927 | 120200 | 5590138575 | 4390 | 4400 | 4405 | 4390 | 2493 |
| 500 | 20230927 | 120100 | 5579163355 | 4400 | 4400 | 4400 | 4400 | 26 |
| 501 | 20230927 | 120000 | 5579048955 | 4405 | 4405 | 4405 | 4400 | 516 |
| 502 | 20230927 | 115900 | 5576776975 | 4380 | 4385 | 4410 | 4380 | 323 |
| 503 | 20230927 | 115800 | 5575359010 | 4380 | 4385 | 4390 | 4380 | 320 |
| 504 | 20230927 | 115700 | 5573956740 | 4380 | 4380 | 4380 | 4380 | 0 |
| 505 | 20230927 | 115600 | 5573956740 | 4380 | 4380 | 4380 | 4380 | 6 |
| 506 | 20230927 | 115500 | 5573930460 | 4375 | 4390 | 4390 | 4375 | 388 |
| 507 | 20230927 | 115400 | 5572232685 | 4370 | 4370 | 4370 | 4370 | 1078 |
| 508 | 20230927 | 115300 | 5567521825 | 4370 | 4370 | 4370 | 4370 | 178 |
| 509 | 20230927 | 115200 | 5566743965 | 4390 | 4370 | 4390 | 4370 | 19 |
| 510 | 20230927 | 115100 | 5566660915 | 4370 | 4385 | 4385 | 4360 | 1233 |
| 511 | 20230927 | 115000 | 5561281935 | 4370 | 4405 | 4405 | 4370 | 2018 |
| 512 | 20230927 | 114900 | 5552406450 | 4405 | 4410 | 4410 | 4405 | 57 |
| 513 | 20230927 | 114800 | 5552155185 | 4405 | 4410 | 4410 | 4405 | 3 |
| 514 | 20230927 | 114700 | 5552141960 | 4400 | 4395 | 4400 | 4395 | 20 |
| 515 | 20230927 | 114600 | 5552053965 | 4390 | 4385 | 4390 | 4385 | 269 |
| 516 | 20230927 | 114500 | 5550873270 | 4360 | 4390 | 4390 | 4360 | 2090 |
| 517 | 20230927 | 114400 | 5541745420 | 4390 | 4380 | 4390 | 4375 | 290 |
| 518 | 20230927 | 114300 | 5540474510 | 4370 | 4360 | 4380 | 4360 | 1410 |
| 519 | 20230927 | 114200 | 5534323215 | 4360 | 4385 | 4385 | 4360 | 3268 |
| 520 | 20230927 | 114100 | 5520040510 | 4390 | 4380 | 4415 | 4380 | 191 |
| 521 | 20230927 | 114000 | 5519201685 | 4375 | 4415 | 4415 | 4375 | 2413 |
| 522 | 20230927 | 113900 | 5508599970 | 4405 | 4415 | 4415 | 4405 | 588 |
| 523 | 20230927 | 113800 | 5506009130 | 4420 | 4420 | 4435 | 4420 | 114 |
| 524 | 20230927 | 113700 | 5505503600 | 4435 | 4410 | 4435 | 4410 | 310 |
| 525 | 20230927 | 113600 | 5504136250 | 4405 | 4420 | 4420 | 4405 | 704 |
| 526 | 20230927 | 113500 | 5501034955 | 4410 | 4410 | 4420 | 4405 | 293 |
| 527 | 20230927 | 113400 | 5499743305 | 4415 | 4420 | 4420 | 4410 | 1064 |
| 528 | 20230927 | 113300 | 5495049710 | 4420 | 4450 | 4450 | 4420 | 101 |
| 529 | 20230927 | 113200 | 5494602850 | 4425 | 4430 | 4450 | 4425 | 262 |
| 530 | 20230927 | 113100 | 5493440075 | 4430 | 4425 | 4430 | 4425 | 607 |
| 531 | 20230927 | 113000 | 5490753840 | 4425 | 4420 | 4425 | 4420 | 120 |
| 532 | 20230927 | 112900 | 5490222845 | 4425 | 4405 | 4425 | 4405 | 121 |
| 533 | 20230927 | 112800 | 5489689820 | 4405 | 4410 | 4415 | 4405 | 1130 |
| 534 | 20230927 | 112700 | 5484708135 | 4415 | 4420 | 4420 | 4415 | 125 |
| 535 | 20230927 | 112600 | 5484156235 | 4425 | 4440 | 4440 | 4405 | 3491 |
| 536 | 20230927 | 112500 | 5468706345 | 4440 | 4450 | 4450 | 4440 | 828 |
| 537 | 20230927 | 112400 | 5465027285 | 4445 | 4440 | 4455 | 4440 | 2728 |
| 538 | 20230927 | 112300 | 5452909440 | 4430 | 4425 | 4455 | 4425 | 1278 |
| 539 | 20230927 | 112200 | 5447232720 | 4425 | 4430 | 4430 | 4420 | 1929 |
| 540 | 20230927 | 112100 | 5438698805 | 4425 | 4430 | 4430 | 4425 | 611 |
| 541 | 20230927 | 112000 | 5435992155 | 4430 | 4445 | 4450 | 4430 | 432 |
| 542 | 20230927 | 111900 | 5434074150 | 4425 | 4425 | 4445 | 4425 | 438 |
| 543 | 20230927 | 111800 | 5432133030 | 4425 | 4410 | 4440 | 4405 | 4352 |
| 544 | 20230927 | 111700 | 5412953315 | 4410 | 4425 | 4425 | 4410 | 2165 |
| 545 | 20230927 | 111600 | 5403387640 | 4425 | 4435 | 4440 | 4425 | 563 |
| 546 | 20230927 | 111500 | 5400893895 | 4440 | 4430 | 4440 | 4430 | 282 |
| 547 | 20230927 | 111400 | 5399643965 | 4425 | 4430 | 4430 | 4425 | 1461 |
| 548 | 20230927 | 111300 | 5393178985 | 4420 | 4430 | 4430 | 4415 | 1157 |
| 549 | 20230927 | 111200 | 5388058415 | 4430 | 4430 | 4430 | 4425 | 631 |
| 550 | 20230927 | 111100 | 5385264180 | 4425 | 4415 | 4430 | 4415 | 779 |
| 551 | 20230927 | 111000 | 5381816900 | 4415 | 4400 | 4415 | 4400 | 2418 |
| 552 | 20230927 | 110900 | 5371167825 | 4405 | 4380 | 4405 | 4370 | 3359 |
| 553 | 20230927 | 110800 | 5356452625 | 4380 | 4380 | 4390 | 4360 | 8705 |
| 554 | 20230927 | 110700 | 5318420245 | 4360 | 4410 | 4410 | 4360 | 10347 |
| 555 | 20230927 | 110600 | 5272950230 | 4405 | 4425 | 4445 | 4405 | 5518 |
| 556 | 20230927 | 110500 | 5248607995 | 4425 | 4430 | 4470 | 4425 | 1705 |
| 557 | 20230927 | 110400 | 5241030455 | 4435 | 4430 | 4435 | 4425 | 1140 |
| 558 | 20230927 | 110300 | 5235983365 | 4430 | 4420 | 4430 | 4410 | 5801 |
| 559 | 20230927 | 110200 | 5210374915 | 4415 | 4440 | 4440 | 4415 | 4285 |
| 560 | 20230927 | 110100 | 5191410655 | 4435 | 4450 | 4475 | 4435 | 1245 |
| 561 | 20230927 | 110000 | 5185878050 | 4440 | 4465 | 4465 | 4440 | 2736 |
| 562 | 20230927 | 105900 | 5173696415 | 4465 | 4485 | 4485 | 4465 | 2281 |
| 563 | 20230927 | 105800 | 5163491755 | 4485 | 4495 | 4500 | 4485 | 776 |
| 564 | 20230927 | 105700 | 5160006055 | 4495 | 4490 | 4495 | 4485 | 675 |
| 565 | 20230927 | 105600 | 5156973605 | 4500 | 4470 | 4500 | 4470 | 4640 |
| 566 | 20230927 | 105500 | 5136130910 | 4470 | 4485 | 4485 | 4465 | 4869 |
| 567 | 20230927 | 105400 | 5114362450 | 4485 | 4495 | 4525 | 4480 | 2982 |
| 568 | 20230927 | 105300 | 5100956830 | 4475 | 4485 | 4505 | 4460 | 3678 |
| 569 | 20230927 | 105200 | 5084491310 | 4480 | 4565 | 4565 | 4480 | 5204 |
| 570 | 20230927 | 105100 | 5060907720 | 4580 | 4560 | 4580 | 4560 | 1769 |
| 571 | 20230927 | 105000 | 5052815750 | 4555 | 4540 | 4555 | 4540 | 995 |
| 572 | 20230927 | 104900 | 5048288710 | 4530 | 4515 | 4535 | 4515 | 2572 |
| 573 | 20230927 | 104800 | 5036654800 | 4510 | 4535 | 4540 | 4500 | 7246 |
| 574 | 20230927 | 104700 | 5003972350 | 4520 | 4565 | 4570 | 4520 | 4405 |
| 575 | 20230927 | 104600 | 4984007770 | 4550 | 4550 | 4565 | 4550 | 2170 |
| 576 | 20230927 | 104500 | 4974133260 | 4545 | 4550 | 4555 | 4545 | 1382 |
| 577 | 20230927 | 104400 | 4967849710 | 4565 | 4550 | 4570 | 4535 | 3803 |
| 578 | 20230927 | 104300 | 4950575780 | 4555 | 4565 | 4570 | 4530 | 1990 |
| 579 | 20230927 | 104200 | 4941521630 | 4565 | 4570 | 4575 | 4565 | 1119 |
| 580 | 20230927 | 104100 | 4936410220 | 4565 | 4585 | 4595 | 4565 | 3105 |
| 581 | 20230927 | 104000 | 4922193430 | 4590 | 4575 | 4590 | 4575 | 2880 |
| 582 | 20230927 | 103900 | 4909006045 | 4575 | 4575 | 4585 | 4560 | 3024 |
| 583 | 20230927 | 103800 | 4895182520 | 4575 | 4545 | 4580 | 4520 | 1428 |
| 584 | 20230927 | 103700 | 4888675070 | 4530 | 4540 | 4540 | 4450 | 12936 |
| 585 | 20230927 | 103600 | 4830225140 | 4530 | 4595 | 4595 | 4530 | 5510 |
| 586 | 20230927 | 103500 | 4805193005 | 4600 | 4605 | 4620 | 4565 | 2725 |
| 587 | 20230927 | 103400 | 4792685045 | 4610 | 4635 | 4635 | 4610 | 3311 |
| 588 | 20230927 | 103300 | 4777404355 | 4635 | 4625 | 4640 | 4625 | 317 |
| 589 | 20230927 | 103200 | 4775936545 | 4625 | 4605 | 4640 | 4605 | 4011 |
| 590 | 20230927 | 103100 | 4757397265 | 4605 | 4610 | 4640 | 4600 | 5369 |
| 591 | 20230927 | 103000 | 4732604025 | 4610 | 4555 | 4625 | 4420 | 30588 |
| 592 | 20230927 | 102900 | 4594295820 | 4580 | 4585 | 4600 | 4515 | 12090 |
| 593 | 20230927 | 102800 | 4539173450 | 4585 | 4570 | 4615 | 4560 | 4858 |
| 594 | 20230927 | 102700 | 4516851420 | 4565 | 4565 | 4585 | 4510 | 11155 |
| 595 | 20230927 | 102600 | 4466074685 | 4585 | 4585 | 4600 | 4505 | 17954 |
| 596 | 20230927 | 102500 | 4384159780 | 4605 | 4615 | 4635 | 4590 | 9132 |
| 597 | 20230927 | 102400 | 4342126545 | 4620 | 4595 | 4655 | 4590 | 12235 |
| 598 | 20230927 | 102300 | 4285580085 | 4590 | 4650 | 4675 | 4590 | 19674 |
| 599 | 20230927 | 102200 | 4194640005 | 4650 | 4660 | 4715 | 4650 | 26025 |
| 600 | 20230927 | 102100 | 4073092960 | 4675 | 4775 | 4775 | 4650 | 27890 |
| 601 | 20230927 | 102000 | 3941411925 | 4780 | 4750 | 4800 | 4715 | 27678 |
| 602 | 20230927 | 101900 | 3809574285 | 4760 | 4725 | 4770 | 4720 | 19429 |
| 603 | 20230927 | 101800 | 3717559005 | 4760 | 4725 | 4780 | 4715 | 56680 |
| 604 | 20230927 | 101700 | 3447682810 | 4725 | 4680 | 4740 | 4660 | 17796 |
| 605 | 20230927 | 101600 | 3364119555 | 4700 | 4655 | 4735 | 4650 | 26376 |
| 606 | 20230927 | 101500 | 3240353515 | 4660 | 4705 | 4715 | 4655 | 25395 |
| 607 | 20230927 | 101400 | 3121414420 | 4710 | 4725 | 4765 | 4690 | 51886 |
| 608 | 20230927 | 101300 | 2876468475 | 4735 | 4710 | 4780 | 4610 | 75503 |
| 609 | 20230927 | 101200 | 2520821325 | 4710 | 4600 | 4750 | 4595 | 55674 |
| 610 | 20230927 | 101100 | 2261140880 | 4595 | 4595 | 4595 | 4595 | 0 |
| 611 | 20230927 | 101000 | 2261140880 | 4595 | 4575 | 4595 | 4570 | 13504 |
| 612 | 20230927 | 100900 | 2199177635 | 4575 | 4555 | 4575 | 4550 | 3388 |
| 613 | 20230927 | 100800 | 2183717655 | 4550 | 4530 | 4560 | 4530 | 10115 |
| 614 | 20230927 | 100700 | 2137708410 | 4535 | 4525 | 4535 | 4520 | 246 |
| 615 | 20230927 | 100600 | 2136595875 | 4520 | 4520 | 4520 | 4510 | 1094 |
| 616 | 20230927 | 100500 | 2131652565 | 4520 | 4500 | 4520 | 4495 | 1165 |
| 617 | 20230927 | 100400 | 2126410205 | 4500 | 4540 | 4540 | 4495 | 1213 |
| 618 | 20230927 | 100300 | 2120944105 | 4540 | 4525 | 4540 | 4525 | 284 |
| 619 | 20230927 | 100200 | 2119658990 | 4535 | 4535 | 4550 | 4535 | 4220 |
| 620 | 20230927 | 100100 | 2100519010 | 4535 | 4525 | 4550 | 4520 | 3729 |
| 621 | 20230927 | 100000 | 2083609305 | 4520 | 4510 | 4520 | 4510 | 627 |
| 622 | 20230927 | 095900 | 2080777945 | 4515 | 4500 | 4515 | 4500 | 253 |
| 623 | 20230927 | 095800 | 2079638470 | 4500 | 4515 | 4520 | 4495 | 6159 |
| 624 | 20230927 | 095700 | 2051910375 | 4515 | 4520 | 4520 | 4515 | 477 |
| 625 | 20230927 | 095600 | 2049756470 | 4515 | 4535 | 4535 | 4505 | 511 |
| 626 | 20230927 | 095500 | 2047451660 | 4515 | 4535 | 4535 | 4515 | 800 |
| 627 | 20230927 | 095400 | 2043828085 | 4525 | 4550 | 4550 | 4525 | 2120 |
| 628 | 20230927 | 095300 | 2034211890 | 4545 | 4540 | 4550 | 4535 | 1654 |
| 629 | 20230927 | 095200 | 2026696530 | 4540 | 4530 | 4545 | 4525 | 5639 |
| 630 | 20230927 | 095100 | 2001123310 | 4530 | 4545 | 4545 | 4500 | 9265 |
| 631 | 20230927 | 095000 | 1959326655 | 4540 | 4510 | 4540 | 4500 | 2003 |
| 632 | 20230927 | 094900 | 1950263820 | 4500 | 4520 | 4520 | 4500 | 3415 |
| 633 | 20230927 | 094800 | 1934874145 | 4520 | 4545 | 4545 | 4515 | 1292 |
| 634 | 20230927 | 094700 | 1929012330 | 4545 | 4505 | 4550 | 4505 | 5379 |
| 635 | 20230927 | 094600 | 1904598200 | 4505 | 4520 | 4525 | 4505 | 5440 |
| 636 | 20230927 | 094500 | 1880034905 | 4520 | 4495 | 4520 | 4490 | 3383 |
| 637 | 20230927 | 094400 | 1864796250 | 4480 | 4480 | 4495 | 4450 | 4826 |
| 638 | 20230927 | 094300 | 1843209735 | 4470 | 4440 | 4480 | 4440 | 3783 |
| 639 | 20230927 | 094200 | 1826297090 | 4440 | 4440 | 4445 | 4430 | 3589 |
| 640 | 20230927 | 094100 | 1810375405 | 4425 | 4450 | 4450 | 4425 | 3485 |
| 641 | 20230927 | 094000 | 1794916050 | 4445 | 4460 | 4470 | 4445 | 1180 |
| 642 | 20230927 | 093900 | 1789659075 | 4460 | 4470 | 4470 | 4455 | 868 |
| 643 | 20230927 | 093800 | 1785786915 | 4460 | 4470 | 4470 | 4460 | 179 |
| 644 | 20230927 | 093700 | 1784986985 | 4485 | 4485 | 4485 | 4445 | 2122 |
| 645 | 20230927 | 093600 | 1775491570 | 4485 | 4455 | 4485 | 4445 | 2236 |
| 646 | 20230927 | 093500 | 1765521745 | 4455 | 4445 | 4455 | 4430 | 2575 |
| 647 | 20230927 | 093400 | 1754098195 | 4440 | 4440 | 4445 | 4435 | 1412 |
| 648 | 20230927 | 093300 | 1747829445 | 4450 | 4485 | 4485 | 4445 | 8172 |
| 649 | 20230927 | 093200 | 1711358300 | 4490 | 4485 | 4490 | 4485 | 707 |
| 650 | 20230927 | 093100 | 1708186065 | 4495 | 4485 | 4495 | 4485 | 618 |
| 651 | 20230927 | 093000 | 1705412045 | 4480 | 4500 | 4505 | 4475 | 3492 |
| 652 | 20230927 | 092900 | 1689758430 | 4500 | 4530 | 4535 | 4475 | 3810 |
| 653 | 20230927 | 092800 | 1672658250 | 4535 | 4545 | 4550 | 4515 | 5682 |
| 654 | 20230927 | 092700 | 1646910280 | 4545 | 4510 | 4545 | 4500 | 5056 |
| 655 | 20230927 | 092600 | 1624028035 | 4510 | 4490 | 4530 | 4490 | 3715 |
| 656 | 20230927 | 092500 | 1607276390 | 4490 | 4490 | 4495 | 4475 | 1960 |
| 657 | 20230927 | 092400 | 1598490840 | 4500 | 4450 | 4515 | 4445 | 4660 |
| 658 | 20230927 | 092300 | 1577663045 | 4445 | 4540 | 4550 | 4420 | 14430 |
| 659 | 20230927 | 092200 | 1513081065 | 4535 | 4525 | 4575 | 4510 | 8720 |
| 660 | 20230927 | 092100 | 1473535435 | 4520 | 4515 | 4525 | 4500 | 4276 |
| 661 | 20230927 | 092000 | 1454213365 | 4520 | 4530 | 4530 | 4485 | 5096 |
| 662 | 20230927 | 091900 | 1431273065 | 4530 | 4590 | 4590 | 4530 | 7891 |
| 663 | 20230927 | 091800 | 1395301250 | 4575 | 4525 | 4595 | 4525 | 18359 |
| 664 | 20230927 | 091700 | 1311249095 | 4515 | 4515 | 4555 | 4500 | 3667 |
| 665 | 20230927 | 091600 | 1294682445 | 4490 | 4585 | 4585 | 4400 | 24408 |
| 666 | 20230927 | 091500 | 1185106130 | 4585 | 4550 | 4585 | 4550 | 20551 |
| 667 | 20230927 | 091400 | 1091180915 | 4550 | 4535 | 4555 | 4530 | 7100 |
| 668 | 20230927 | 091300 | 1058953690 | 4555 | 4525 | 4555 | 4500 | 9394 |
| 669 | 20230927 | 091200 | 1016387810 | 4530 | 4450 | 4540 | 4445 | 14457 |
| 670 | 20230927 | 091100 | 951393725 | 4450 | 4455 | 4475 | 4450 | 2168 |
| 671 | 20230927 | 091000 | 941739645 | 4470 | 4490 | 4500 | 4450 | 11526 |
| 672 | 20230927 | 090900 | 890175475 | 4500 | 4470 | 4505 | 4445 | 28217 |
| 673 | 20230927 | 090800 | 764245905 | 4450 | 4555 | 4580 | 4425 | 46775 |
| 674 | 20230927 | 090700 | 553220630 | 4555 | 4390 | 4580 | 4375 | 68451 |
| 675 | 20230927 | 090600 | 246824485 | 4390 | 4345 | 4390 | 4340 | 5281 |
| 676 | 20230927 | 090500 | 223848565 | 4350 | 4270 | 4350 | 4270 | 7945 |
| 677 | 20230927 | 090400 | 189668555 | 4270 | 4255 | 4275 | 4240 | 2589 |
| 678 | 20230927 | 090300 | 178638765 | 4255 | 4185 | 4255 | 4185 | 3178 |
| 679 | 20230927 | 090200 | 165235095 | 4185 | 4175 | 4300 | 4155 | 26181 |
| 680 | 20230927 | 090100 | 54131055 | 4135 | 4130 | 4175 | 4120 | 1348 |
| 681 | 20230927 | 090000 | 48569230 | 4135 | 4180 | 4180 | 4085 | 11642 |