29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 3 | 20230927 | 183600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20230927 | 183500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20230927 | 183400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20230927 | 183300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20230927 | 183200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20230927 | 183100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20230927 | 183000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20230927 | 182900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20230927 | 182800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20230927 | 182700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20230927 | 182600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20230927 | 182500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20230927 | 182400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20230927 | 182300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20230927 | 182200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20230927 | 182100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20230927 | 182000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20230927 | 181900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20230927 | 181800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20230927 | 181700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20230927 | 181600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20230927 | 181500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20230927 | 181400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20230927 | 181300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20230927 | 181200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20230927 | 181100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20230927 | 181000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20230927 | 180900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20230927 | 180800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20230927 | 180700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 33 | 20230927 | 180600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20230927 | 180500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20230927 | 180400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20230927 | 180300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20230927 | 180200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20230927 | 180100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20230927 | 180000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20230927 | 175900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20230927 | 175800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20230927 | 175700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20230927 | 175600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20230927 | 175500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20230927 | 175400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20230927 | 175300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20230927 | 175200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20230927 | 175100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20230927 | 175000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20230927 | 174900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20230927 | 174800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20230927 | 174700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20230927 | 174600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20230927 | 174500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20230927 | 174400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20230927 | 174300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20230927 | 174200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20230927 | 174100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20230927 | 174000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20230927 | 173900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20230927 | 173800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20230927 | 173700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 63 | 20230927 | 173600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20230927 | 173500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20230927 | 173400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20230927 | 173300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20230927 | 173200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20230927 | 173100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20230927 | 173000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20230927 | 172900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20230927 | 172800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20230927 | 172700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20230927 | 172600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20230927 | 172500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20230927 | 172400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20230927 | 172300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20230927 | 172200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20230927 | 172100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20230927 | 172000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20230927 | 171900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20230927 | 171800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20230927 | 171700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20230927 | 171600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20230927 | 171500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20230927 | 171400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20230927 | 171300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20230927 | 171200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20230927 | 171100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20230927 | 171000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20230927 | 170900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20230927 | 170800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20230927 | 170700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 93 | 20230927 | 170600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20230927 | 170500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20230927 | 170400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20230927 | 170300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20230927 | 170200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20230927 | 170100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20230927 | 170000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20230927 | 165900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20230927 | 165800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20230927 | 165700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20230927 | 165600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20230927 | 165500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20230927 | 165400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20230927 | 165300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20230927 | 165200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20230927 | 165100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20230927 | 165000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20230927 | 164900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20230927 | 164800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20230927 | 164700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20230927 | 164600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20230927 | 164500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20230927 | 164400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20230927 | 164300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20230927 | 164200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20230927 | 164100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20230927 | 164000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20230927 | 163900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20230927 | 163800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20230927 | 163700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 123 | 20230927 | 163600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20230927 | 163500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20230927 | 163400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20230927 | 163300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20230927 | 163200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20230927 | 163100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20230927 | 163000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20230927 | 162900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20230927 | 162800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20230927 | 162700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20230927 | 162600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20230927 | 162500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20230927 | 162400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20230927 | 162300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20230927 | 162200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20230927 | 162100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20230927 | 162000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20230927 | 161900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20230927 | 161800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20230927 | 161700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20230927 | 161600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20230927 | 161500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20230927 | 161400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20230927 | 161300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20230927 | 161200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20230927 | 161100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20230927 | 161000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20230927 | 160900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20230927 | 160800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20230927 | 160700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 153 | 20230927 | 160600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20230927 | 160500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20230927 | 160400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20230927 | 160300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20230927 | 160200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20230927 | 160100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20230927 | 160000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20230927 | 155900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20230927 | 155800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20230927 | 155700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20230927 | 155600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20230927 | 155500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20230927 | 155400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20230927 | 155300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20230927 | 155200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20230927 | 155100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20230927 | 155000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20230927 | 154900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20230927 | 154800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20230927 | 154700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20230927 | 154600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20230927 | 154500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20230927 | 154400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20230927 | 154300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20230927 | 154200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20230927 | 154100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20230927 | 154000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20230927 | 153900 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20230927 | 153800 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20230927 | 153700 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 183 | 20230927 | 153600 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20230927 | 153500 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20230927 | 153400 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20230927 | 153300 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20230927 | 153200 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20230927 | 153100 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20230927 | 153000 | 3655850680 | 5740 | 5740 | 5740 | 5740 | 7150 |
| 190 | 20230927 | 152900 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 191 | 20230927 | 152800 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 192 | 20230927 | 152700 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 193 | 20230927 | 152600 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 194 | 20230927 | 152500 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 195 | 20230927 | 152400 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 196 | 20230927 | 152300 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 197 | 20230927 | 152200 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 198 | 20230927 | 152100 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 199 | 20230927 | 152000 | 3614809680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 200 | 20230927 | 151900 | 3614809680 | 5710 | 5720 | 5720 | 5700 | 1004 |
| 201 | 20230927 | 151800 | 3609077900 | 5710 | 5740 | 5740 | 5710 | 2091 |
| 202 | 20230927 | 151700 | 3597113370 | 5740 | 5740 | 5740 | 5730 | 352 |
| 203 | 20230927 | 151600 | 3595092900 | 5740 | 5730 | 5740 | 5730 | 386 |
| 204 | 20230927 | 151500 | 3592877540 | 5730 | 5720 | 5740 | 5720 | 1785 |
| 205 | 20230927 | 151400 | 3582658730 | 5730 | 5740 | 5740 | 5720 | 766 |
| 206 | 20230927 | 151300 | 3578269260 | 5740 | 5740 | 5740 | 5730 | 1006 |
| 207 | 20230927 | 151200 | 3572501820 | 5740 | 5720 | 5740 | 5720 | 8293 |
| 208 | 20230927 | 151100 | 3525013520 | 5720 | 5720 | 5720 | 5700 | 40 |
| 209 | 20230927 | 151000 | 3524785000 | 5700 | 5710 | 5720 | 5700 | 2682 |
| 210 | 20230927 | 150900 | 3509480950 | 5710 | 5710 | 5710 | 5700 | 1432 |
| 211 | 20230927 | 150800 | 3501315350 | 5710 | 5710 | 5710 | 5700 | 22 |
| 212 | 20230927 | 150700 | 3501189870 | 5700 | 5700 | 5710 | 5700 | 49 |
| 213 | 20230927 | 150600 | 3500910550 | 5710 | 5710 | 5710 | 5710 | 193 |
| 214 | 20230927 | 150500 | 3499808520 | 5700 | 5710 | 5710 | 5700 | 526 |
| 215 | 20230927 | 150400 | 3496805100 | 5710 | 5700 | 5710 | 5700 | 26 |
| 216 | 20230927 | 150300 | 3496656880 | 5710 | 5690 | 5710 | 5690 | 237 |
| 217 | 20230927 | 150200 | 3495306260 | 5710 | 5710 | 5710 | 5710 | 403 |
| 218 | 20230927 | 150100 | 3493005130 | 5720 | 5720 | 5720 | 5710 | 198 |
| 219 | 20230927 | 150000 | 3491873630 | 5710 | 5710 | 5720 | 5690 | 2582 |
| 220 | 20230927 | 145900 | 3477144940 | 5720 | 5720 | 5720 | 5710 | 102 |
| 221 | 20230927 | 145800 | 3476562500 | 5710 | 5710 | 5720 | 5710 | 1166 |
| 222 | 20230927 | 145700 | 3469904610 | 5710 | 5720 | 5720 | 5710 | 106 |
| 223 | 20230927 | 145600 | 3469299300 | 5710 | 5720 | 5720 | 5710 | 59 |
| 224 | 20230927 | 145500 | 3468962380 | 5720 | 5720 | 5720 | 5720 | 13 |
| 225 | 20230927 | 145400 | 3468888020 | 5720 | 5710 | 5720 | 5710 | 406 |
| 226 | 20230927 | 145300 | 3466569750 | 5710 | 5710 | 5710 | 5710 | 2385 |
| 227 | 20230927 | 145200 | 3452951400 | 5700 | 5710 | 5710 | 5700 | 635 |
| 228 | 20230927 | 145100 | 3449331840 | 5700 | 5710 | 5710 | 5700 | 70 |
| 229 | 20230927 | 145000 | 3448932340 | 5700 | 5700 | 5710 | 5700 | 1108 |
| 230 | 20230927 | 144900 | 3442616440 | 5710 | 5710 | 5710 | 5710 | 689 |
| 231 | 20230927 | 144800 | 3438682250 | 5710 | 5710 | 5720 | 5710 | 652 |
| 232 | 20230927 | 144700 | 3434959010 | 5710 | 5710 | 5720 | 5710 | 18 |
| 233 | 20230927 | 144600 | 3434856200 | 5710 | 5720 | 5720 | 5710 | 899 |
| 234 | 20230927 | 144500 | 3429722270 | 5720 | 5720 | 5720 | 5720 | 38 |
| 235 | 20230927 | 144400 | 3429504910 | 5720 | 5720 | 5720 | 5710 | 1279 |
| 236 | 20230927 | 144300 | 3422199830 | 5720 | 5710 | 5720 | 5710 | 1153 |
| 237 | 20230927 | 144200 | 3415614720 | 5720 | 5720 | 5720 | 5720 | 38 |
| 238 | 20230927 | 144100 | 3415397360 | 5720 | 5720 | 5720 | 5710 | 1028 |
| 239 | 20230927 | 144000 | 3409526050 | 5720 | 5710 | 5720 | 5710 | 960 |
| 240 | 20230927 | 143900 | 3404044420 | 5710 | 5710 | 5710 | 5710 | 22 |
| 241 | 20230927 | 143800 | 3403918800 | 5710 | 5700 | 5710 | 5700 | 305 |
| 242 | 20230927 | 143700 | 3402180260 | 5710 | 5710 | 5710 | 5710 | 78 |
| 243 | 20230927 | 143600 | 3401734880 | 5710 | 5710 | 5710 | 5710 | 2 |
| 244 | 20230927 | 143500 | 3401723460 | 5710 | 5710 | 5710 | 5710 | 124 |
| 245 | 20230927 | 143400 | 3401015420 | 5710 | 5710 | 5710 | 5700 | 141 |
| 246 | 20230927 | 143300 | 3400210340 | 5700 | 5700 | 5700 | 5700 | 2079 |
| 247 | 20230927 | 143200 | 3388360040 | 5700 | 5690 | 5700 | 5690 | 57 |
| 248 | 20230927 | 143100 | 3388035370 | 5690 | 5690 | 5690 | 5680 | 625 |
| 249 | 20230927 | 143000 | 3384479420 | 5690 | 5690 | 5690 | 5690 | 552 |
| 250 | 20230927 | 142900 | 3381338540 | 5690 | 5690 | 5690 | 5680 | 638 |
| 251 | 20230927 | 142800 | 3377714370 | 5690 | 5690 | 5690 | 5690 | 1357 |
| 252 | 20230927 | 142700 | 3369993040 | 5680 | 5690 | 5690 | 5680 | 331 |
| 253 | 20230927 | 142600 | 3368112750 | 5680 | 5680 | 5680 | 5670 | 498 |
| 254 | 20230927 | 142500 | 3365284610 | 5680 | 5680 | 5680 | 5670 | 271 |
| 255 | 20230927 | 142400 | 3363747630 | 5680 | 5680 | 5690 | 5680 | 1368 |
| 256 | 20230927 | 142300 | 3355977370 | 5680 | 5690 | 5690 | 5680 | 677 |
| 257 | 20230927 | 142200 | 3352131780 | 5690 | 5680 | 5690 | 5680 | 129 |
| 258 | 20230927 | 142100 | 3351399040 | 5690 | 5690 | 5690 | 5680 | 110 |
| 259 | 20230927 | 142000 | 3350773200 | 5690 | 5690 | 5690 | 5690 | 914 |
| 260 | 20230927 | 141900 | 3345572540 | 5690 | 5680 | 5690 | 5680 | 139 |
| 261 | 20230927 | 141800 | 3344782900 | 5690 | 5690 | 5690 | 5690 | 27 |
| 262 | 20230927 | 141700 | 3344629270 | 5690 | 5690 | 5690 | 5680 | 113 |
| 263 | 20230927 | 141600 | 3343986820 | 5690 | 5690 | 5690 | 5680 | 621 |
| 264 | 20230927 | 141500 | 3340456660 | 5690 | 5680 | 5690 | 5680 | 2053 |
| 265 | 20230927 | 141400 | 3328792910 | 5680 | 5700 | 5700 | 5680 | 3579 |
| 266 | 20230927 | 141300 | 3308395710 | 5700 | 5710 | 5710 | 5700 | 1654 |
| 267 | 20230927 | 141200 | 3298967810 | 5710 | 5720 | 5720 | 5710 | 4336 |
| 268 | 20230927 | 141100 | 3274207240 | 5720 | 5730 | 5730 | 5720 | 632 |
| 269 | 20230927 | 141000 | 3270592180 | 5730 | 5710 | 5730 | 5710 | 2194 |
| 270 | 20230927 | 140900 | 3258043070 | 5720 | 5720 | 5720 | 5710 | 171 |
| 271 | 20230927 | 140800 | 3257065050 | 5720 | 5720 | 5720 | 5720 | 352 |
| 272 | 20230927 | 140700 | 3255051610 | 5720 | 5710 | 5720 | 5710 | 21 |
| 273 | 20230927 | 140600 | 3254931580 | 5710 | 5710 | 5720 | 5710 | 208 |
| 274 | 20230927 | 140500 | 3253741930 | 5710 | 5710 | 5720 | 5700 | 1620 |
| 275 | 20230927 | 140400 | 3244494600 | 5710 | 5700 | 5710 | 5700 | 1827 |
| 276 | 20230927 | 140300 | 3234080680 | 5700 | 5690 | 5700 | 5690 | 110 |
| 277 | 20230927 | 140200 | 3233453850 | 5690 | 5690 | 5700 | 5690 | 67 |
| 278 | 20230927 | 140100 | 3233072590 | 5690 | 5700 | 5700 | 5690 | 601 |
| 279 | 20230927 | 140000 | 3229648730 | 5690 | 5700 | 5700 | 5690 | 62 |
| 280 | 20230927 | 135900 | 3229295940 | 5690 | 5700 | 5700 | 5690 | 227 |
| 281 | 20230927 | 135800 | 3228003310 | 5690 | 5690 | 5700 | 5690 | 108 |
| 282 | 20230927 | 135700 | 3227388770 | 5690 | 5700 | 5700 | 5690 | 351 |
| 283 | 20230927 | 135600 | 3225388580 | 5700 | 5690 | 5700 | 5690 | 878 |
| 284 | 20230927 | 135500 | 3220392750 | 5700 | 5690 | 5700 | 5690 | 83 |
| 285 | 20230927 | 135400 | 3219919840 | 5700 | 5690 | 5700 | 5690 | 150 |
| 286 | 20230927 | 135300 | 3219065970 | 5700 | 5700 | 5700 | 5690 | 225 |
| 287 | 20230927 | 135200 | 3217783570 | 5700 | 5700 | 5700 | 5700 | 8 |
| 288 | 20230927 | 135100 | 3217737970 | 5700 | 5690 | 5700 | 5690 | 216 |
| 289 | 20230927 | 135000 | 3216506930 | 5690 | 5690 | 5700 | 5690 | 771 |
| 290 | 20230927 | 134900 | 3212119920 | 5700 | 5690 | 5700 | 5690 | 790 |
| 291 | 20230927 | 134800 | 3207624720 | 5690 | 5700 | 5710 | 5690 | 1739 |
| 292 | 20230927 | 134700 | 3197712920 | 5710 | 5700 | 5710 | 5700 | 9 |
| 293 | 20230927 | 134600 | 3197661590 | 5700 | 5700 | 5710 | 5700 | 734 |
| 294 | 20230927 | 134500 | 3193477560 | 5710 | 5700 | 5710 | 5700 | 151 |
| 295 | 20230927 | 134400 | 3192615850 | 5700 | 5700 | 5710 | 5700 | 320 |
| 296 | 20230927 | 134300 | 3190791730 | 5700 | 5710 | 5710 | 5700 | 1332 |
| 297 | 20230927 | 134200 | 3183198430 | 5710 | 5700 | 5710 | 5700 | 15 |
| 298 | 20230927 | 134100 | 3183112900 | 5710 | 5700 | 5710 | 5700 | 94 |
| 299 | 20230927 | 134000 | 3182576170 | 5700 | 5700 | 5710 | 5700 | 958 |
| 300 | 20230927 | 133900 | 3177115540 | 5700 | 5700 | 5700 | 5700 | 303 |
| 301 | 20230927 | 133800 | 3175388440 | 5700 | 5700 | 5700 | 5700 | 7 |
| 302 | 20230927 | 133700 | 3175348540 | 5690 | 5690 | 5700 | 5690 | 1144 |
| 303 | 20230927 | 133600 | 3168837010 | 5690 | 5700 | 5700 | 5690 | 71 |
| 304 | 20230927 | 133500 | 3168433000 | 5700 | 5700 | 5700 | 5690 | 302 |
| 305 | 20230927 | 133400 | 3166712600 | 5700 | 5700 | 5700 | 5690 | 1692 |
| 306 | 20230927 | 133300 | 3157071300 | 5700 | 5700 | 5700 | 5690 | 1444 |
| 307 | 20230927 | 133200 | 3148850500 | 5700 | 5690 | 5700 | 5690 | 626 |
| 308 | 20230927 | 133100 | 3145284400 | 5700 | 5700 | 5700 | 5690 | 260 |
| 309 | 20230927 | 133000 | 3143803410 | 5700 | 5700 | 5700 | 5690 | 1200 |
| 310 | 20230927 | 132900 | 3136963490 | 5700 | 5700 | 5700 | 5690 | 1796 |
| 311 | 20230927 | 132800 | 3126729140 | 5700 | 5690 | 5700 | 5690 | 124 |
| 312 | 20230927 | 132700 | 3126023540 | 5700 | 5700 | 5700 | 5690 | 124 |
| 313 | 20230927 | 132600 | 3125317170 | 5690 | 5690 | 5700 | 5690 | 109 |
| 314 | 20230927 | 132500 | 3124695930 | 5700 | 5700 | 5700 | 5700 | 121 |
| 315 | 20230927 | 132400 | 3124006230 | 5690 | 5680 | 5700 | 5680 | 375 |
| 316 | 20230927 | 132300 | 3121872370 | 5690 | 5700 | 5700 | 5690 | 2274 |
| 317 | 20230927 | 132200 | 3108925440 | 5700 | 5690 | 5700 | 5690 | 1132 |
| 318 | 20230927 | 132100 | 3102484340 | 5690 | 5690 | 5690 | 5690 | 1177 |
| 319 | 20230927 | 132000 | 3095787210 | 5690 | 5680 | 5690 | 5680 | 2167 |
| 320 | 20230927 | 131900 | 3083467050 | 5690 | 5690 | 5690 | 5680 | 303 |
| 321 | 20230927 | 131800 | 3081745160 | 5690 | 5690 | 5690 | 5680 | 437 |
| 322 | 20230927 | 131700 | 3079259770 | 5690 | 5690 | 5690 | 5690 | 8489 |
| 323 | 20230927 | 131600 | 3030957360 | 5690 | 5690 | 5690 | 5680 | 527 |
| 324 | 20230927 | 131500 | 3027961730 | 5680 | 5680 | 5690 | 5680 | 607 |
| 325 | 20230927 | 131400 | 3024513130 | 5690 | 5680 | 5690 | 5680 | 16529 |
| 326 | 20230927 | 131300 | 2930483840 | 5680 | 5670 | 5680 | 5670 | 434 |
| 327 | 20230927 | 131200 | 2928020330 | 5680 | 5670 | 5680 | 5670 | 314 |
| 328 | 20230927 | 131100 | 2926239930 | 5680 | 5670 | 5680 | 5670 | 193 |
| 329 | 20230927 | 131000 | 2925144500 | 5680 | 5680 | 5680 | 5680 | 63 |
| 330 | 20230927 | 130900 | 2924786660 | 5680 | 5680 | 5680 | 5670 | 696 |
| 331 | 20230927 | 130800 | 2920839890 | 5680 | 5680 | 5680 | 5680 | 173 |
| 332 | 20230927 | 130700 | 2919857250 | 5670 | 5680 | 5680 | 5670 | 252 |
| 333 | 20230927 | 130600 | 2918425900 | 5670 | 5670 | 5670 | 5670 | 672 |
| 334 | 20230927 | 130500 | 2914615660 | 5670 | 5670 | 5670 | 5670 | 3 |
| 335 | 20230927 | 130400 | 2914598650 | 5670 | 5670 | 5670 | 5670 | 217 |
| 336 | 20230927 | 130300 | 2913368260 | 5690 | 5680 | 5690 | 5670 | 2393 |
| 337 | 20230927 | 130200 | 2899781930 | 5690 | 5680 | 5690 | 5680 | 869 |
| 338 | 20230927 | 130100 | 2894845920 | 5680 | 5690 | 5690 | 5680 | 165 |
| 339 | 20230927 | 130000 | 2893907680 | 5690 | 5680 | 5690 | 5680 | 1413 |
| 340 | 20230927 | 125900 | 2885867810 | 5690 | 5690 | 5690 | 5690 | 218 |
| 341 | 20230927 | 125800 | 2884627390 | 5680 | 5680 | 5690 | 5680 | 2257 |
| 342 | 20230927 | 125700 | 2871789560 | 5690 | 5680 | 5690 | 5680 | 1131 |
| 343 | 20230927 | 125600 | 2865359540 | 5680 | 5690 | 5690 | 5670 | 1777 |
| 344 | 20230927 | 125500 | 2855256160 | 5680 | 5680 | 5690 | 5680 | 674 |
| 345 | 20230927 | 125400 | 2851425440 | 5670 | 5680 | 5690 | 5670 | 3004 |
| 346 | 20230927 | 125300 | 2834365880 | 5680 | 5660 | 5680 | 5660 | 2858 |
| 347 | 20230927 | 125200 | 2818160940 | 5670 | 5670 | 5670 | 5660 | 206 |
| 348 | 20230927 | 125100 | 2816992960 | 5670 | 5670 | 5670 | 5660 | 36 |
| 349 | 20230927 | 125000 | 2816788860 | 5670 | 5670 | 5670 | 5670 | 1 |
| 350 | 20230927 | 124900 | 2816783190 | 5670 | 5670 | 5670 | 5670 | 1250 |
| 351 | 20230927 | 124800 | 2809695690 | 5670 | 5660 | 5670 | 5660 | 2792 |
| 352 | 20230927 | 124700 | 2793889940 | 5660 | 5650 | 5660 | 5650 | 257 |
| 353 | 20230927 | 124600 | 2792437880 | 5650 | 5660 | 5660 | 5650 | 160 |
| 354 | 20230927 | 124500 | 2791532680 | 5650 | 5650 | 5650 | 5650 | 1518 |
| 355 | 20230927 | 124400 | 2782955980 | 5660 | 5670 | 5670 | 5660 | 1115 |
| 356 | 20230927 | 124300 | 2776645060 | 5670 | 5660 | 5670 | 5660 | 86 |
| 357 | 20230927 | 124200 | 2776158290 | 5660 | 5660 | 5670 | 5660 | 2291 |
| 358 | 20230927 | 124100 | 2763191220 | 5660 | 5670 | 5670 | 5660 | 352 |
| 359 | 20230927 | 124000 | 2761198610 | 5660 | 5670 | 5670 | 5660 | 48 |
| 360 | 20230927 | 123900 | 2760926900 | 5670 | 5660 | 5670 | 5660 | 116 |
| 361 | 20230927 | 123800 | 2760269340 | 5650 | 5660 | 5660 | 5650 | 560 |
| 362 | 20230927 | 123700 | 2757102940 | 5660 | 5660 | 5660 | 5660 | 10 |
| 363 | 20230927 | 123600 | 2757046340 | 5650 | 5660 | 5660 | 5650 | 271 |
| 364 | 20230927 | 123500 | 2755513480 | 5660 | 5660 | 5660 | 5660 | 2152 |
| 365 | 20230927 | 123400 | 2743333160 | 5660 | 5670 | 5670 | 5660 | 962 |
| 366 | 20230927 | 123300 | 2737885890 | 5670 | 5650 | 5670 | 5650 | 626 |
| 367 | 20230927 | 123200 | 2734344770 | 5650 | 5670 | 5670 | 5650 | 226 |
| 368 | 20230927 | 123100 | 2733067830 | 5670 | 5670 | 5670 | 5670 | 5 |
| 369 | 20230927 | 123000 | 2733039480 | 5670 | 5660 | 5670 | 5650 | 4389 |
| 370 | 20230927 | 122900 | 2708223750 | 5660 | 5670 | 5670 | 5660 | 7 |
| 371 | 20230927 | 122800 | 2708184080 | 5670 | 5660 | 5670 | 5660 | 18 |
| 372 | 20230927 | 122700 | 2708082170 | 5660 | 5660 | 5670 | 5660 | 297 |
| 373 | 20230927 | 122600 | 2706401120 | 5670 | 5670 | 5670 | 5660 | 46 |
| 374 | 20230927 | 122500 | 2706140710 | 5660 | 5670 | 5670 | 5660 | 163 |
| 375 | 20230927 | 122400 | 2705218110 | 5660 | 5660 | 5660 | 5650 | 2930 |
| 376 | 20230927 | 122300 | 2688634360 | 5670 | 5660 | 5670 | 5650 | 1405 |
| 377 | 20230927 | 122200 | 2680683010 | 5650 | 5660 | 5660 | 5650 | 2992 |
| 378 | 20230927 | 122100 | 2663749620 | 5650 | 5670 | 5670 | 5650 | 4709 |
| 379 | 20230927 | 122000 | 2637130310 | 5660 | 5670 | 5670 | 5660 | 1227 |
| 380 | 20230927 | 121900 | 2630176220 | 5660 | 5660 | 5670 | 5660 | 2520 |
| 381 | 20230927 | 121800 | 2615890010 | 5670 | 5650 | 5670 | 5650 | 2152 |
| 382 | 20230927 | 121700 | 2603706810 | 5660 | 5650 | 5660 | 5650 | 2263 |
| 383 | 20230927 | 121600 | 2590903230 | 5650 | 5660 | 5660 | 5650 | 2348 |
| 384 | 20230927 | 121500 | 2577615310 | 5660 | 5650 | 5660 | 5650 | 226 |
| 385 | 20230927 | 121400 | 2576337150 | 5660 | 5660 | 5660 | 5660 | 466 |
| 386 | 20230927 | 121300 | 2573699590 | 5650 | 5630 | 5650 | 5630 | 1312 |
| 387 | 20230927 | 121200 | 2566292870 | 5650 | 5650 | 5650 | 5650 | 2 |
| 388 | 20230927 | 121100 | 2566281570 | 5650 | 5640 | 5650 | 5640 | 536 |
| 389 | 20230927 | 121000 | 2563254170 | 5650 | 5640 | 5650 | 5640 | 34 |
| 390 | 20230927 | 120900 | 2563062400 | 5650 | 5640 | 5660 | 5630 | 1695 |
| 391 | 20230927 | 120800 | 2553506040 | 5640 | 5630 | 5640 | 5630 | 1195 |
| 392 | 20230927 | 120700 | 2546774240 | 5640 | 5660 | 5660 | 5640 | 5931 |
| 393 | 20230927 | 120600 | 2513262930 | 5670 | 5660 | 5670 | 5660 | 1997 |
| 394 | 20230927 | 120500 | 2501959350 | 5660 | 5660 | 5660 | 5660 | 2233 |
| 395 | 20230927 | 120400 | 2489320570 | 5650 | 5640 | 5650 | 5640 | 3127 |
| 396 | 20230927 | 120300 | 2471653560 | 5640 | 5630 | 5640 | 5630 | 1774 |
| 397 | 20230927 | 120200 | 2461654270 | 5630 | 5630 | 5630 | 5630 | 1022 |
| 398 | 20230927 | 120100 | 2455900410 | 5630 | 5630 | 5630 | 5620 | 147 |
| 399 | 20230927 | 120000 | 2455072930 | 5630 | 5630 | 5630 | 5630 | 77 |
| 400 | 20230927 | 115900 | 2454639420 | 5630 | 5630 | 5630 | 5630 | 38 |
| 401 | 20230927 | 115800 | 2454425480 | 5630 | 5630 | 5630 | 5630 | 11 |
| 402 | 20230927 | 115700 | 2454363550 | 5620 | 5620 | 5620 | 5620 | 305 |
| 403 | 20230927 | 115600 | 2452649450 | 5620 | 5620 | 5630 | 5620 | 354 |
| 404 | 20230927 | 115500 | 2450659950 | 5620 | 5630 | 5630 | 5620 | 443 |
| 405 | 20230927 | 115400 | 2448167990 | 5630 | 5620 | 5630 | 5610 | 237 |
| 406 | 20230927 | 115300 | 2446836040 | 5620 | 5620 | 5630 | 5620 | 1539 |
| 407 | 20230927 | 115200 | 2438186810 | 5620 | 5620 | 5620 | 5620 | 187 |
| 408 | 20230927 | 115100 | 2437135870 | 5620 | 5620 | 5620 | 5610 | 110 |
| 409 | 20230927 | 115000 | 2436518700 | 5610 | 5610 | 5620 | 5610 | 824 |
| 410 | 20230927 | 114900 | 2431896040 | 5610 | 5600 | 5610 | 5600 | 884 |
| 411 | 20230927 | 114800 | 2426945420 | 5600 | 5600 | 5600 | 5600 | 93 |
| 412 | 20230927 | 114700 | 2426424620 | 5600 | 5600 | 5600 | 5600 | 6 |
| 413 | 20230927 | 114600 | 2426391020 | 5600 | 5600 | 5600 | 5600 | 1 |
| 414 | 20230927 | 114500 | 2426385420 | 5600 | 5590 | 5600 | 5590 | 506 |
| 415 | 20230927 | 114400 | 2423551860 | 5600 | 5600 | 5600 | 5600 | 2 |
| 416 | 20230927 | 114300 | 2423540660 | 5590 | 5600 | 5600 | 5590 | 11 |
| 417 | 20230927 | 114200 | 2423479150 | 5600 | 5600 | 5600 | 5600 | 2 |
| 418 | 20230927 | 114100 | 2423467950 | 5600 | 5590 | 5600 | 5590 | 1013 |
| 419 | 20230927 | 114000 | 2417801170 | 5590 | 5590 | 5590 | 5590 | 51 |
| 420 | 20230927 | 113900 | 2417516080 | 5580 | 5580 | 5590 | 5580 | 1001 |
| 421 | 20230927 | 113800 | 2411930100 | 5600 | 5580 | 5600 | 5580 | 70 |
| 422 | 20230927 | 113700 | 2411539480 | 5570 | 5590 | 5590 | 5570 | 1867 |
| 423 | 20230927 | 113600 | 2401121580 | 5600 | 5600 | 5600 | 5600 | 70 |
| 424 | 20230927 | 113500 | 2400729580 | 5600 | 5580 | 5600 | 5580 | 637 |
| 425 | 20230927 | 113400 | 2397170760 | 5590 | 5590 | 5590 | 5580 | 123 |
| 426 | 20230927 | 113300 | 2396483360 | 5590 | 5590 | 5590 | 5590 | 5 |
| 427 | 20230927 | 113200 | 2396455410 | 5580 | 5590 | 5590 | 5580 | 334 |
| 428 | 20230927 | 113100 | 2394591670 | 5570 | 5580 | 5580 | 5570 | 1463 |
| 429 | 20230927 | 113000 | 2386437310 | 5570 | 5580 | 5590 | 5570 | 1854 |
| 430 | 20230927 | 112900 | 2376098760 | 5590 | 5580 | 5590 | 5580 | 115 |
| 431 | 20230927 | 112800 | 2375456910 | 5590 | 5590 | 5600 | 5590 | 66 |
| 432 | 20230927 | 112700 | 2375087960 | 5600 | 5590 | 5600 | 5590 | 33 |
| 433 | 20230927 | 112600 | 2374903270 | 5600 | 5590 | 5600 | 5570 | 3355 |
| 434 | 20230927 | 112500 | 2356182820 | 5600 | 5600 | 5600 | 5590 | 100 |
| 435 | 20230927 | 112400 | 2355622830 | 5600 | 5610 | 5610 | 5600 | 1094 |
| 436 | 20230927 | 112300 | 2349493520 | 5610 | 5590 | 5610 | 5590 | 596 |
| 437 | 20230927 | 112200 | 2346160400 | 5590 | 5610 | 5610 | 5590 | 312 |
| 438 | 20230927 | 112100 | 2344416080 | 5620 | 5580 | 5620 | 5580 | 1002 |
| 439 | 20230927 | 112000 | 2338824840 | 5580 | 5610 | 5610 | 5580 | 3052 |
| 440 | 20230927 | 111900 | 2321763880 | 5610 | 5620 | 5620 | 5610 | 1295 |
| 441 | 20230927 | 111800 | 2314488970 | 5630 | 5620 | 5630 | 5610 | 3267 |
| 442 | 20230927 | 111700 | 2296146390 | 5620 | 5620 | 5620 | 5620 | 1 |
| 443 | 20230927 | 111600 | 2296140770 | 5620 | 5620 | 5620 | 5620 | 891 |
| 444 | 20230927 | 111500 | 2291133350 | 5620 | 5630 | 5630 | 5620 | 1344 |
| 445 | 20230927 | 111400 | 2283578930 | 5600 | 5610 | 5610 | 5600 | 752 |
| 446 | 20230927 | 111300 | 2279361210 | 5610 | 5610 | 5610 | 5610 | 527 |
| 447 | 20230927 | 111200 | 2276404740 | 5630 | 5610 | 5630 | 5610 | 2001 |
| 448 | 20230927 | 111100 | 2265179110 | 5610 | 5600 | 5610 | 5600 | 1799 |
| 449 | 20230927 | 111000 | 2255101280 | 5600 | 5620 | 5620 | 5600 | 4443 |
| 450 | 20230927 | 110900 | 2230194360 | 5630 | 5640 | 5640 | 5620 | 246 |
| 451 | 20230927 | 110800 | 2228809870 | 5620 | 5640 | 5640 | 5620 | 1453 |
| 452 | 20230927 | 110700 | 2220631960 | 5640 | 5640 | 5650 | 5640 | 624 |
| 453 | 20230927 | 110600 | 2217111420 | 5650 | 5660 | 5660 | 5640 | 830 |
| 454 | 20230927 | 110500 | 2212427910 | 5650 | 5640 | 5650 | 5640 | 802 |
| 455 | 20230927 | 110400 | 2207899710 | 5640 | 5650 | 5650 | 5640 | 2025 |
| 456 | 20230927 | 110300 | 2196472620 | 5650 | 5650 | 5670 | 5650 | 4955 |
| 457 | 20230927 | 110200 | 2168433540 | 5650 | 5660 | 5660 | 5650 | 2752 |
| 458 | 20230927 | 110100 | 2152870270 | 5660 | 5680 | 5680 | 5660 | 2121 |
| 459 | 20230927 | 110000 | 2140853450 | 5670 | 5680 | 5680 | 5670 | 428 |
| 460 | 20230927 | 105900 | 2138422510 | 5670 | 5670 | 5680 | 5670 | 1605 |
| 461 | 20230927 | 105800 | 2129321280 | 5670 | 5670 | 5680 | 5670 | 1597 |
| 462 | 20230927 | 105700 | 2120266270 | 5670 | 5660 | 5670 | 5660 | 1793 |
| 463 | 20230927 | 105600 | 2110100270 | 5660 | 5660 | 5670 | 5650 | 1079 |
| 464 | 20230927 | 105500 | 2103993830 | 5660 | 5660 | 5660 | 5660 | 1483 |
| 465 | 20230927 | 105400 | 2095600050 | 5650 | 5660 | 5660 | 5640 | 3011 |
| 466 | 20230927 | 105300 | 2078570680 | 5660 | 5670 | 5670 | 5660 | 627 |
| 467 | 20230927 | 105200 | 2075015800 | 5670 | 5660 | 5670 | 5640 | 2777 |
| 468 | 20230927 | 105100 | 2059320020 | 5650 | 5670 | 5680 | 5650 | 3301 |
| 469 | 20230927 | 105000 | 2040613430 | 5670 | 5660 | 5670 | 5660 | 746 |
| 470 | 20230927 | 104900 | 2036390350 | 5660 | 5650 | 5670 | 5650 | 13023 |
| 471 | 20230927 | 104800 | 1962597640 | 5660 | 5650 | 5660 | 5650 | 2557 |
| 472 | 20230927 | 104700 | 1948125580 | 5660 | 5640 | 5660 | 5640 | 1726 |
| 473 | 20230927 | 104600 | 1938378670 | 5650 | 5630 | 5650 | 5630 | 4476 |
| 474 | 20230927 | 104500 | 1913135780 | 5630 | 5630 | 5630 | 5630 | 40 |
| 475 | 20230927 | 104400 | 1912910580 | 5630 | 5630 | 5630 | 5630 | 134 |
| 476 | 20230927 | 104300 | 1912156160 | 5630 | 5640 | 5640 | 5630 | 306 |
| 477 | 20230927 | 104200 | 1910430380 | 5630 | 5640 | 5650 | 5630 | 3453 |
| 478 | 20230927 | 104100 | 1890975510 | 5640 | 5650 | 5650 | 5630 | 277 |
| 479 | 20230927 | 104000 | 1889413140 | 5650 | 5620 | 5650 | 5620 | 10207 |
| 480 | 20230927 | 103900 | 1831823040 | 5620 | 5620 | 5620 | 5610 | 204 |
| 481 | 20230927 | 103800 | 1830678580 | 5620 | 5610 | 5620 | 5600 | 2033 |
| 482 | 20230927 | 103700 | 1819265850 | 5610 | 5620 | 5620 | 5610 | 629 |
| 483 | 20230927 | 103600 | 1815736900 | 5620 | 5640 | 5640 | 5620 | 3353 |
| 484 | 20230927 | 103500 | 1796864590 | 5640 | 5610 | 5640 | 5610 | 5114 |
| 485 | 20230927 | 103400 | 1768057480 | 5610 | 5600 | 5620 | 5600 | 8533 |
| 486 | 20230927 | 103300 | 1720257610 | 5600 | 5590 | 5600 | 5580 | 4515 |
| 487 | 20230927 | 103200 | 1695001950 | 5590 | 5580 | 5600 | 5580 | 2048 |
| 488 | 20230927 | 103100 | 1683545620 | 5600 | 5590 | 5600 | 5580 | 1775 |
| 489 | 20230927 | 103000 | 1673623010 | 5590 | 5590 | 5600 | 5590 | 3299 |
| 490 | 20230927 | 102900 | 1655180690 | 5590 | 5590 | 5590 | 5580 | 4349 |
| 491 | 20230927 | 102800 | 1630870970 | 5580 | 5570 | 5590 | 5560 | 5050 |
| 492 | 20230927 | 102700 | 1602661420 | 5570 | 5540 | 5580 | 5530 | 16366 |
| 493 | 20230927 | 102600 | 1511700020 | 5540 | 5540 | 5540 | 5520 | 3588 |
| 494 | 20230927 | 102500 | 1491825310 | 5530 | 5520 | 5530 | 5520 | 2766 |
| 495 | 20230927 | 102400 | 1476539580 | 5520 | 5500 | 5520 | 5500 | 2993 |
| 496 | 20230927 | 102300 | 1460034290 | 5490 | 5500 | 5510 | 5490 | 2328 |
| 497 | 20230927 | 102200 | 1447225960 | 5500 | 5490 | 5500 | 5490 | 3441 |
| 498 | 20230927 | 102100 | 1428300970 | 5500 | 5500 | 5500 | 5500 | 2244 |
| 499 | 20230927 | 102000 | 1415958970 | 5490 | 5490 | 5490 | 5490 | 125 |
| 500 | 20230927 | 101900 | 1415272720 | 5490 | 5490 | 5490 | 5490 | 3840 |
| 501 | 20230927 | 101800 | 1394191120 | 5490 | 5480 | 5490 | 5470 | 3782 |
| 502 | 20230927 | 101700 | 1373433370 | 5480 | 5480 | 5480 | 5480 | 2530 |
| 503 | 20230927 | 101600 | 1359568970 | 5480 | 5470 | 5480 | 5470 | 459 |
| 504 | 20230927 | 101500 | 1357054650 | 5470 | 5470 | 5470 | 5470 | 950 |
| 505 | 20230927 | 101400 | 1351858150 | 5470 | 5470 | 5470 | 5460 | 3257 |
| 506 | 20230927 | 101300 | 1334047520 | 5470 | 5480 | 5480 | 5470 | 910 |
| 507 | 20230927 | 101200 | 1329069810 | 5470 | 5470 | 5470 | 5470 | 500 |
| 508 | 20230927 | 101100 | 1326334810 | 5470 | 5470 | 5470 | 5470 | 522 |
| 509 | 20230927 | 101000 | 1323479470 | 5470 | 5480 | 5480 | 5470 | 48 |
| 510 | 20230927 | 100900 | 1323216630 | 5470 | 5470 | 5470 | 5470 | 3000 |
| 511 | 20230927 | 100800 | 1306806630 | 5470 | 5460 | 5480 | 5460 | 6818 |
| 512 | 20230927 | 100700 | 1269516870 | 5460 | 5450 | 5460 | 5450 | 880 |
| 513 | 20230927 | 100600 | 1264720560 | 5450 | 5430 | 5450 | 5430 | 647 |
| 514 | 20230927 | 100500 | 1261203610 | 5430 | 5450 | 5450 | 5430 | 142 |
| 515 | 20230927 | 100400 | 1260430030 | 5430 | 5430 | 5430 | 5430 | 2 |
| 516 | 20230927 | 100300 | 1260419170 | 5430 | 5430 | 5450 | 5430 | 856 |
| 517 | 20230927 | 100200 | 1255771050 | 5450 | 5450 | 5450 | 5430 | 941 |
| 518 | 20230927 | 100100 | 1250645390 | 5440 | 5450 | 5450 | 5440 | 1445 |
| 519 | 20230927 | 100000 | 1242770540 | 5450 | 5450 | 5450 | 5440 | 104 |
| 520 | 20230927 | 095900 | 1242204210 | 5470 | 5440 | 5470 | 5440 | 335 |
| 521 | 20230927 | 095800 | 1240372120 | 5440 | 5450 | 5450 | 5440 | 2301 |
| 522 | 20230927 | 095700 | 1227853020 | 5470 | 5450 | 5470 | 5450 | 59 |
| 523 | 20230927 | 095600 | 1227531310 | 5470 | 5470 | 5470 | 5470 | 41 |
| 524 | 20230927 | 095500 | 1227307040 | 5470 | 5450 | 5470 | 5450 | 256 |
| 525 | 20230927 | 095400 | 1225906740 | 5470 | 5470 | 5470 | 5470 | 9 |
| 526 | 20230927 | 095300 | 1225857510 | 5480 | 5470 | 5480 | 5470 | 344 |
| 527 | 20230927 | 095200 | 1223972400 | 5480 | 5470 | 5480 | 5470 | 211 |
| 528 | 20230927 | 095100 | 1222818130 | 5470 | 5470 | 5480 | 5440 | 4118 |
| 529 | 20230927 | 095000 | 1200356580 | 5460 | 5470 | 5470 | 5450 | 2315 |
| 530 | 20230927 | 094900 | 1187698750 | 5470 | 5460 | 5470 | 5460 | 116 |
| 531 | 20230927 | 094800 | 1187065380 | 5470 | 5470 | 5470 | 5470 | 94 |
| 532 | 20230927 | 094700 | 1186551200 | 5470 | 5470 | 5470 | 5460 | 798 |
| 533 | 20230927 | 094600 | 1182187140 | 5470 | 5460 | 5470 | 5460 | 2567 |
| 534 | 20230927 | 094500 | 1168165760 | 5470 | 5470 | 5470 | 5470 | 3 |
| 535 | 20230927 | 094400 | 1168149350 | 5470 | 5450 | 5470 | 5450 | 1050 |
| 536 | 20230927 | 094300 | 1162411850 | 5460 | 5460 | 5470 | 5450 | 3746 |
| 537 | 20230927 | 094200 | 1141957820 | 5460 | 5460 | 5460 | 5460 | 917 |
| 538 | 20230927 | 094100 | 1136951000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 539 | 20230927 | 094000 | 1136951000 | 5440 | 5450 | 5450 | 5440 | 1500 |
| 540 | 20230927 | 093900 | 1128781000 | 5460 | 5450 | 5460 | 5430 | 3050 |
| 541 | 20230927 | 093800 | 1112163940 | 5430 | 5450 | 5450 | 5430 | 1080 |
| 542 | 20230927 | 093700 | 1106294570 | 5450 | 5440 | 5450 | 5440 | 6 |
| 543 | 20230927 | 093600 | 1106261880 | 5450 | 5440 | 5450 | 5440 | 178 |
| 544 | 20230927 | 093500 | 1105293550 | 5450 | 5460 | 5460 | 5450 | 1040 |
| 545 | 20230927 | 093400 | 1099625490 | 5450 | 5440 | 5460 | 5440 | 4671 |
| 546 | 20230927 | 093300 | 1074168730 | 5440 | 5430 | 5440 | 5430 | 5317 |
| 547 | 20230927 | 093200 | 1045278340 | 5430 | 5420 | 5430 | 5420 | 52 |
| 548 | 20230927 | 093100 | 1044996490 | 5430 | 5430 | 5440 | 5430 | 147 |
| 549 | 20230927 | 093000 | 1044198260 | 5430 | 5430 | 5440 | 5430 | 3909 |
| 550 | 20230927 | 092900 | 1022971470 | 5430 | 5430 | 5430 | 5420 | 3047 |
| 551 | 20230927 | 092800 | 1006436570 | 5440 | 5440 | 5450 | 5440 | 677 |
| 552 | 20230927 | 092700 | 1002748680 | 5440 | 5420 | 5440 | 5420 | 6051 |
| 553 | 20230927 | 092600 | 969888100 | 5440 | 5430 | 5450 | 5430 | 1265 |
| 554 | 20230927 | 092500 | 963004050 | 5420 | 5410 | 5430 | 5410 | 2946 |
| 555 | 20230927 | 092400 | 947024620 | 5410 | 5410 | 5420 | 5410 | 627 |
| 556 | 20230927 | 092300 | 943627910 | 5400 | 5420 | 5420 | 5400 | 2326 |
| 557 | 20230927 | 092200 | 931056860 | 5420 | 5420 | 5420 | 5420 | 165 |
| 558 | 20230927 | 092100 | 930162560 | 5420 | 5400 | 5420 | 5390 | 347 |
| 559 | 20230927 | 092000 | 928292070 | 5410 | 5420 | 5420 | 5400 | 3424 |
| 560 | 20230927 | 091900 | 909739860 | 5420 | 5400 | 5420 | 5380 | 6566 |
| 561 | 20230927 | 091800 | 874245460 | 5410 | 5420 | 5420 | 5390 | 1601 |
| 562 | 20230927 | 091700 | 865609240 | 5400 | 5410 | 5430 | 5400 | 927 |
| 563 | 20230927 | 091600 | 860594180 | 5420 | 5430 | 5440 | 5420 | 1648 |
| 564 | 20230927 | 091500 | 851650780 | 5430 | 5420 | 5430 | 5410 | 2419 |
| 565 | 20230927 | 091400 | 838545000 | 5420 | 5400 | 5420 | 5400 | 1186 |
| 566 | 20230927 | 091300 | 832129480 | 5410 | 5400 | 5410 | 5400 | 1134 |
| 567 | 20230927 | 091200 | 825999540 | 5410 | 5380 | 5420 | 5380 | 5565 |
| 568 | 20230927 | 091100 | 795969800 | 5390 | 5390 | 5390 | 5390 | 878 |
| 569 | 20230927 | 091000 | 791237380 | 5400 | 5380 | 5410 | 5380 | 6998 |
| 570 | 20230927 | 090900 | 753483390 | 5380 | 5370 | 5380 | 5360 | 4372 |
| 571 | 20230927 | 090800 | 729985720 | 5380 | 5380 | 5380 | 5380 | 2049 |
| 572 | 20230927 | 090700 | 718962100 | 5380 | 5350 | 5390 | 5350 | 4558 |
| 573 | 20230927 | 090600 | 694491880 | 5350 | 5340 | 5350 | 5310 | 1622 |
| 574 | 20230927 | 090500 | 685828260 | 5340 | 5360 | 5380 | 5340 | 3025 |
| 575 | 20230927 | 090400 | 669639260 | 5350 | 5310 | 5350 | 5310 | 5358 |
| 576 | 20230927 | 090300 | 641040980 | 5310 | 5320 | 5320 | 5310 | 1711 |
| 577 | 20230927 | 090200 | 631953220 | 5300 | 5290 | 5300 | 5290 | 6262 |
| 578 | 20230927 | 090100 | 598797090 | 5260 | 5280 | 5280 | 5260 | 2075 |
| 579 | 20230927 | 090000 | 587861100 | 5290 | 5260 | 5300 | 5260 | 111657 |