29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 3 | 20230927 | 184100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20230927 | 184000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20230927 | 183900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20230927 | 183800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20230927 | 183700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20230927 | 183600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20230927 | 183500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20230927 | 183400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20230927 | 183300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20230927 | 183200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20230927 | 183100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20230927 | 183000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20230927 | 182900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20230927 | 182800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20230927 | 182700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20230927 | 182600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20230927 | 182500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20230927 | 182400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20230927 | 182300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20230927 | 182200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20230927 | 182100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20230927 | 182000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20230927 | 181900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20230927 | 181800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20230927 | 181700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20230927 | 181600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20230927 | 181500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20230927 | 181400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20230927 | 181300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20230927 | 181200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 33 | 20230927 | 181100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20230927 | 181000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20230927 | 180900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20230927 | 180800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20230927 | 180700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20230927 | 180600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20230927 | 180500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20230927 | 180400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20230927 | 180300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20230927 | 180200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20230927 | 180100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20230927 | 180000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20230927 | 175900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20230927 | 175800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20230927 | 175700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20230927 | 175600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20230927 | 175500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20230927 | 175400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20230927 | 175300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20230927 | 175200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20230927 | 175100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20230927 | 175000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20230927 | 174900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20230927 | 174800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20230927 | 174700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20230927 | 174600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20230927 | 174500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20230927 | 174400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20230927 | 174300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20230927 | 174200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 63 | 20230927 | 174100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20230927 | 174000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20230927 | 173900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20230927 | 173800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20230927 | 173700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20230927 | 173600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20230927 | 173500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20230927 | 173400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20230927 | 173300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20230927 | 173200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20230927 | 173100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20230927 | 173000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20230927 | 172900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20230927 | 172800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20230927 | 172700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20230927 | 172600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20230927 | 172500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20230927 | 172400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20230927 | 172300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20230927 | 172200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20230927 | 172100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20230927 | 172000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20230927 | 171900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20230927 | 171800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20230927 | 171700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20230927 | 171600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20230927 | 171500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20230927 | 171400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20230927 | 171300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20230927 | 171200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 93 | 20230927 | 171100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20230927 | 171000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20230927 | 170900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20230927 | 170800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20230927 | 170700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20230927 | 170600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20230927 | 170500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20230927 | 170400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20230927 | 170300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20230927 | 170200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20230927 | 170100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20230927 | 170000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20230927 | 165900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20230927 | 165800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20230927 | 165700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20230927 | 165600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20230927 | 165500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20230927 | 165400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20230927 | 165300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20230927 | 165200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20230927 | 165100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20230927 | 165000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20230927 | 164900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20230927 | 164800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20230927 | 164700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20230927 | 164600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20230927 | 164500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20230927 | 164400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20230927 | 164300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20230927 | 164200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 123 | 20230927 | 164100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20230927 | 164000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20230927 | 163900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20230927 | 163800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20230927 | 163700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20230927 | 163600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20230927 | 163500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20230927 | 163400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20230927 | 163300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20230927 | 163200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20230927 | 163100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20230927 | 163000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20230927 | 162900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20230927 | 162800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20230927 | 162700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20230927 | 162600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20230927 | 162500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20230927 | 162400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20230927 | 162300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20230927 | 162200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20230927 | 162100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20230927 | 162000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20230927 | 161900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20230927 | 161800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20230927 | 161700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20230927 | 161600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20230927 | 161500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20230927 | 161400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20230927 | 161300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20230927 | 161200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 153 | 20230927 | 161100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20230927 | 161000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20230927 | 160900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20230927 | 160800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20230927 | 160700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20230927 | 160600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20230927 | 160500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20230927 | 160400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20230927 | 160300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20230927 | 160200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20230927 | 160100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20230927 | 160000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20230927 | 155900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20230927 | 155800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20230927 | 155700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20230927 | 155600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20230927 | 155500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20230927 | 155400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20230927 | 155300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20230927 | 155200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20230927 | 155100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20230927 | 155000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20230927 | 154900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20230927 | 154800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20230927 | 154700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20230927 | 154600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20230927 | 154500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20230927 | 154400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20230927 | 154300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20230927 | 154200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 183 | 20230927 | 154100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20230927 | 154000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20230927 | 153900 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20230927 | 153800 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20230927 | 153700 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20230927 | 153600 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20230927 | 153500 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20230927 | 153400 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20230927 | 153300 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 192 | 20230927 | 153200 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20230927 | 153100 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20230927 | 153000 | 1970416310 | 5240 | 5240 | 5240 | 5240 | 12287 |
| 195 | 20230927 | 152900 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20230927 | 152800 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20230927 | 152700 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20230927 | 152600 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20230927 | 152500 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20230927 | 152400 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20230927 | 152300 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20230927 | 152200 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20230927 | 152100 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20230927 | 152000 | 1906032430 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20230927 | 151900 | 1906032430 | 5230 | 5220 | 5240 | 5220 | 3232 |
| 206 | 20230927 | 151800 | 1889139450 | 5230 | 5220 | 5230 | 5220 | 3127 |
| 207 | 20230927 | 151700 | 1872795930 | 5230 | 5220 | 5230 | 5220 | 225 |
| 208 | 20230927 | 151600 | 1871621190 | 5230 | 5220 | 5230 | 5220 | 386 |
| 209 | 20230927 | 151500 | 1869602520 | 5230 | 5220 | 5230 | 5220 | 114 |
| 210 | 20230927 | 151400 | 1869007410 | 5230 | 5230 | 5230 | 5220 | 41 |
| 211 | 20230927 | 151300 | 1868792990 | 5230 | 5220 | 5230 | 5220 | 311 |
| 212 | 20230927 | 151200 | 1867169550 | 5220 | 5210 | 5220 | 5210 | 257 |
| 213 | 20230927 | 151100 | 1865828020 | 5220 | 5220 | 5220 | 5210 | 112 |
| 214 | 20230927 | 151000 | 1865243440 | 5220 | 5210 | 5220 | 5210 | 2 |
| 215 | 20230927 | 150900 | 1865233010 | 5220 | 5220 | 5220 | 5210 | 8 |
| 216 | 20230927 | 150800 | 1865191300 | 5220 | 5210 | 5220 | 5210 | 121 |
| 217 | 20230927 | 150700 | 1864560680 | 5210 | 5220 | 5220 | 5210 | 58 |
| 218 | 20230927 | 150600 | 1864258470 | 5220 | 5210 | 5220 | 5210 | 438 |
| 219 | 20230927 | 150500 | 1861974480 | 5220 | 5220 | 5220 | 5210 | 657 |
| 220 | 20230927 | 150400 | 1858544950 | 5220 | 5220 | 5220 | 5210 | 230 |
| 221 | 20230927 | 150300 | 1857345280 | 5220 | 5220 | 5220 | 5220 | 1632 |
| 222 | 20230927 | 150200 | 1848826240 | 5210 | 5220 | 5220 | 5210 | 22 |
| 223 | 20230927 | 150100 | 1848711430 | 5220 | 5220 | 5220 | 5220 | 1 |
| 224 | 20230927 | 150000 | 1848706210 | 5220 | 5220 | 5220 | 5220 | 1 |
| 225 | 20230927 | 145900 | 1848700990 | 5210 | 5220 | 5220 | 5210 | 1117 |
| 226 | 20230927 | 145800 | 1842881310 | 5220 | 5230 | 5230 | 5220 | 1239 |
| 227 | 20230927 | 145700 | 1836409360 | 5240 | 5220 | 5240 | 5210 | 678 |
| 228 | 20230927 | 145600 | 1832870550 | 5220 | 5220 | 5220 | 5220 | 473 |
| 229 | 20230927 | 145500 | 1830401490 | 5220 | 5220 | 5220 | 5210 | 222 |
| 230 | 20230927 | 145400 | 1829243840 | 5220 | 5210 | 5220 | 5200 | 2088 |
| 231 | 20230927 | 145300 | 1818364930 | 5210 | 5210 | 5210 | 5210 | 1147 |
| 232 | 20230927 | 145200 | 1812389060 | 5210 | 5220 | 5220 | 5210 | 1205 |
| 233 | 20230927 | 145100 | 1806102740 | 5220 | 5220 | 5220 | 5220 | 117 |
| 234 | 20230927 | 145000 | 1805492000 | 5220 | 5230 | 5230 | 5220 | 1712 |
| 235 | 20230927 | 144900 | 1796538260 | 5230 | 5230 | 5230 | 5230 | 149 |
| 236 | 20230927 | 144800 | 1795758990 | 5240 | 5230 | 5240 | 5230 | 177 |
| 237 | 20230927 | 144700 | 1794832960 | 5240 | 5240 | 5240 | 5240 | 116 |
| 238 | 20230927 | 144600 | 1794225120 | 5230 | 5230 | 5230 | 5230 | 65 |
| 239 | 20230927 | 144500 | 1793885170 | 5230 | 5230 | 5230 | 5230 | 1 |
| 240 | 20230927 | 144400 | 1793879940 | 5240 | 5230 | 5240 | 5230 | 1630 |
| 241 | 20230927 | 144300 | 1785355030 | 5220 | 5220 | 5230 | 5220 | 829 |
| 242 | 20230927 | 144200 | 1781027640 | 5220 | 5230 | 5230 | 5220 | 13 |
| 243 | 20230927 | 144100 | 1780959670 | 5220 | 5220 | 5220 | 5220 | 214 |
| 244 | 20230927 | 144000 | 1779842590 | 5230 | 5220 | 5230 | 5220 | 193 |
| 245 | 20230927 | 143900 | 1778834660 | 5220 | 5220 | 5220 | 5220 | 6 |
| 246 | 20230927 | 143800 | 1778803340 | 5220 | 5210 | 5220 | 5210 | 4701 |
| 247 | 20230927 | 143700 | 1754309100 | 5200 | 5210 | 5210 | 5200 | 302 |
| 248 | 20230927 | 143600 | 1752736700 | 5210 | 5200 | 5210 | 5200 | 6727 |
| 249 | 20230927 | 143500 | 1717756280 | 5210 | 5210 | 5210 | 5200 | 4200 |
| 250 | 20230927 | 143400 | 1695874900 | 5220 | 5210 | 5220 | 5210 | 1220 |
| 251 | 20230927 | 143300 | 1689518650 | 5200 | 5210 | 5210 | 5200 | 180 |
| 252 | 20230927 | 143200 | 1688580860 | 5210 | 5220 | 5220 | 5210 | 5 |
| 253 | 20230927 | 143100 | 1688554780 | 5220 | 5200 | 5220 | 5200 | 650 |
| 254 | 20230927 | 143000 | 1685168240 | 5200 | 5200 | 5200 | 5200 | 71 |
| 255 | 20230927 | 142900 | 1684799040 | 5220 | 5220 | 5220 | 5220 | 5 |
| 256 | 20230927 | 142800 | 1684772940 | 5200 | 5210 | 5210 | 5200 | 4021 |
| 257 | 20230927 | 142700 | 1663846220 | 5210 | 5210 | 5210 | 5210 | 2 |
| 258 | 20230927 | 142600 | 1663835800 | 5210 | 5230 | 5230 | 5210 | 5505 |
| 259 | 20230927 | 142500 | 1635103270 | 5230 | 5230 | 5240 | 5230 | 123 |
| 260 | 20230927 | 142400 | 1634459910 | 5240 | 5240 | 5240 | 5230 | 206 |
| 261 | 20230927 | 142300 | 1633380530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 262 | 20230927 | 142200 | 1633380530 | 5230 | 5230 | 5230 | 5220 | 1296 |
| 263 | 20230927 | 142100 | 1626609780 | 5230 | 5220 | 5230 | 5220 | 11 |
| 264 | 20230927 | 142000 | 1626552260 | 5230 | 5230 | 5230 | 5230 | 571 |
| 265 | 20230927 | 141900 | 1623565930 | 5240 | 5240 | 5240 | 5230 | 248 |
| 266 | 20230927 | 141800 | 1622268580 | 5240 | 5240 | 5240 | 5240 | 1683 |
| 267 | 20230927 | 141700 | 1613449660 | 5240 | 5240 | 5250 | 5240 | 179 |
| 268 | 20230927 | 141600 | 1612511640 | 5240 | 5240 | 5240 | 5240 | 143 |
| 269 | 20230927 | 141500 | 1611762320 | 5240 | 5240 | 5250 | 5240 | 598 |
| 270 | 20230927 | 141400 | 1608628790 | 5250 | 5230 | 5250 | 5230 | 1972 |
| 271 | 20230927 | 141300 | 1598295070 | 5230 | 5230 | 5230 | 5230 | 73 |
| 272 | 20230927 | 141200 | 1597913280 | 5240 | 5230 | 5240 | 5230 | 791 |
| 273 | 20230927 | 141100 | 1593775810 | 5220 | 5230 | 5230 | 5220 | 204 |
| 274 | 20230927 | 141000 | 1592710920 | 5220 | 5220 | 5220 | 5220 | 0 |
| 275 | 20230927 | 140900 | 1592710920 | 5220 | 5220 | 5220 | 5220 | 1 |
| 276 | 20230927 | 140800 | 1592705700 | 5220 | 5210 | 5230 | 5210 | 5809 |
| 277 | 20230927 | 140700 | 1562371430 | 5210 | 5210 | 5210 | 5210 | 1 |
| 278 | 20230927 | 140600 | 1562366220 | 5200 | 5190 | 5200 | 5190 | 1239 |
| 279 | 20230927 | 140500 | 1555924330 | 5200 | 5200 | 5200 | 5200 | 0 |
| 280 | 20230927 | 140400 | 1555924330 | 5200 | 5200 | 5200 | 5200 | 111 |
| 281 | 20230927 | 140300 | 1555347130 | 5200 | 5200 | 5200 | 5190 | 1195 |
| 282 | 20230927 | 140200 | 1549133780 | 5190 | 5190 | 5190 | 5190 | 522 |
| 283 | 20230927 | 140100 | 1546424600 | 5190 | 5190 | 5190 | 5190 | 1220 |
| 284 | 20230927 | 140000 | 1540092800 | 5200 | 5190 | 5200 | 5190 | 98 |
| 285 | 20230927 | 135900 | 1539584110 | 5200 | 5200 | 5200 | 5200 | 200 |
| 286 | 20230927 | 135800 | 1538544110 | 5200 | 5200 | 5200 | 5190 | 1773 |
| 287 | 20230927 | 135700 | 1529325510 | 5190 | 5190 | 5200 | 5190 | 45 |
| 288 | 20230927 | 135600 | 1529091950 | 5190 | 5190 | 5200 | 5190 | 203 |
| 289 | 20230927 | 135500 | 1528038370 | 5190 | 5200 | 5200 | 5190 | 141 |
| 290 | 20230927 | 135400 | 1527306560 | 5190 | 5190 | 5200 | 5190 | 1123 |
| 291 | 20230927 | 135300 | 1521471190 | 5200 | 5190 | 5200 | 5190 | 42 |
| 292 | 20230927 | 135200 | 1521253130 | 5190 | 5200 | 5200 | 5190 | 787 |
| 293 | 20230927 | 135100 | 1517166680 | 5190 | 5190 | 5200 | 5190 | 112 |
| 294 | 20230927 | 135000 | 1516584300 | 5200 | 5190 | 5200 | 5190 | 445 |
| 295 | 20230927 | 134900 | 1514271230 | 5200 | 5190 | 5200 | 5190 | 32 |
| 296 | 20230927 | 134800 | 1514105040 | 5200 | 5200 | 5200 | 5190 | 33 |
| 297 | 20230927 | 134700 | 1513933460 | 5190 | 5190 | 5190 | 5190 | 76 |
| 298 | 20230927 | 134600 | 1513539020 | 5200 | 5200 | 5200 | 5190 | 520 |
| 299 | 20230927 | 134500 | 1510836670 | 5190 | 5200 | 5200 | 5190 | 14 |
| 300 | 20230927 | 134400 | 1510763890 | 5200 | 5190 | 5200 | 5190 | 1155 |
| 301 | 20230927 | 134300 | 1504758930 | 5200 | 5200 | 5200 | 5190 | 794 |
| 302 | 20230927 | 134200 | 1500630140 | 5200 | 5190 | 5200 | 5190 | 87 |
| 303 | 20230927 | 134100 | 1500178370 | 5200 | 5200 | 5200 | 5190 | 187 |
| 304 | 20230927 | 134000 | 1499207630 | 5190 | 5190 | 5200 | 5190 | 5 |
| 305 | 20230927 | 133900 | 1499181670 | 5200 | 5190 | 5200 | 5190 | 1012 |
| 306 | 20230927 | 133800 | 1493928920 | 5190 | 5190 | 5200 | 5190 | 3 |
| 307 | 20230927 | 133700 | 1493913340 | 5200 | 5200 | 5200 | 5190 | 252 |
| 308 | 20230927 | 133600 | 1492602970 | 5200 | 5190 | 5200 | 5190 | 66 |
| 309 | 20230927 | 133500 | 1492260420 | 5190 | 5190 | 5190 | 5190 | 50 |
| 310 | 20230927 | 133400 | 1492000920 | 5190 | 5190 | 5190 | 5190 | 81 |
| 311 | 20230927 | 133300 | 1491580530 | 5190 | 5190 | 5190 | 5190 | 2 |
| 312 | 20230927 | 133200 | 1491570150 | 5200 | 5190 | 5200 | 5190 | 3 |
| 313 | 20230927 | 133100 | 1491554560 | 5200 | 5190 | 5200 | 5190 | 82 |
| 314 | 20230927 | 133000 | 1491128960 | 5200 | 5190 | 5200 | 5190 | 1002 |
| 315 | 20230927 | 132900 | 1485923580 | 5200 | 5200 | 5200 | 5190 | 625 |
| 316 | 20230927 | 132800 | 1482679600 | 5190 | 5190 | 5200 | 5190 | 302 |
| 317 | 20230927 | 132700 | 1481112210 | 5190 | 5190 | 5190 | 5190 | 2096 |
| 318 | 20230927 | 132600 | 1470233970 | 5180 | 5200 | 5200 | 5180 | 3077 |
| 319 | 20230927 | 132500 | 1454261820 | 5190 | 5200 | 5200 | 5190 | 96 |
| 320 | 20230927 | 132400 | 1453763280 | 5200 | 5200 | 5200 | 5200 | 102 |
| 321 | 20230927 | 132300 | 1453232880 | 5200 | 5190 | 5200 | 5190 | 119 |
| 322 | 20230927 | 132200 | 1452615230 | 5200 | 5200 | 5200 | 5190 | 645 |
| 323 | 20230927 | 132100 | 1449265860 | 5200 | 5180 | 5200 | 5180 | 457 |
| 324 | 20230927 | 132000 | 1446894020 | 5190 | 5190 | 5190 | 5180 | 105 |
| 325 | 20230927 | 131900 | 1446349690 | 5190 | 5180 | 5190 | 5180 | 1005 |
| 326 | 20230927 | 131800 | 1441133750 | 5190 | 5180 | 5190 | 5180 | 2152 |
| 327 | 20230927 | 131700 | 1429985890 | 5190 | 5190 | 5190 | 5180 | 196 |
| 328 | 20230927 | 131600 | 1428969550 | 5190 | 5190 | 5190 | 5180 | 75 |
| 329 | 20230927 | 131500 | 1428580330 | 5190 | 5190 | 5200 | 5190 | 3824 |
| 330 | 20230927 | 131400 | 1408733660 | 5190 | 5200 | 5200 | 5190 | 1576 |
| 331 | 20230927 | 131300 | 1400538490 | 5200 | 5200 | 5210 | 5200 | 1870 |
| 332 | 20230927 | 131200 | 1390814480 | 5210 | 5210 | 5210 | 5200 | 82 |
| 333 | 20230927 | 131100 | 1390388050 | 5200 | 5200 | 5200 | 5200 | 215 |
| 334 | 20230927 | 131000 | 1389270050 | 5200 | 5200 | 5200 | 5200 | 1 |
| 335 | 20230927 | 130900 | 1389264850 | 5200 | 5210 | 5210 | 5200 | 81 |
| 336 | 20230927 | 130800 | 1388843640 | 5210 | 5210 | 5210 | 5210 | 24 |
| 337 | 20230927 | 130700 | 1388718600 | 5210 | 5200 | 5210 | 5200 | 1289 |
| 338 | 20230927 | 130600 | 1382004950 | 5200 | 5200 | 5200 | 5200 | 110 |
| 339 | 20230927 | 130500 | 1381432950 | 5210 | 5200 | 5210 | 5200 | 2017 |
| 340 | 20230927 | 130400 | 1370944390 | 5200 | 5210 | 5210 | 5200 | 161 |
| 341 | 20230927 | 130300 | 1370106210 | 5210 | 5200 | 5210 | 5200 | 7 |
| 342 | 20230927 | 130200 | 1370069770 | 5210 | 5200 | 5210 | 5200 | 27 |
| 343 | 20230927 | 130100 | 1369929300 | 5200 | 5210 | 5210 | 5200 | 93 |
| 344 | 20230927 | 130000 | 1369445620 | 5200 | 5210 | 5210 | 5200 | 13 |
| 345 | 20230927 | 125900 | 1369377900 | 5210 | 5210 | 5210 | 5210 | 21 |
| 346 | 20230927 | 125800 | 1369268490 | 5210 | 5210 | 5210 | 5210 | 163 |
| 347 | 20230927 | 125700 | 1368419260 | 5210 | 5200 | 5210 | 5200 | 2269 |
| 348 | 20230927 | 125600 | 1356609310 | 5200 | 5210 | 5210 | 5200 | 81 |
| 349 | 20230927 | 125500 | 1356188100 | 5210 | 5200 | 5210 | 5200 | 41 |
| 350 | 20230927 | 125400 | 1355974870 | 5200 | 5200 | 5210 | 5200 | 636 |
| 351 | 20230927 | 125300 | 1352667640 | 5200 | 5210 | 5210 | 5200 | 2633 |
| 352 | 20230927 | 125200 | 1338975850 | 5210 | 5210 | 5210 | 5210 | 96 |
| 353 | 20230927 | 125100 | 1338475690 | 5200 | 5190 | 5200 | 5190 | 442 |
| 354 | 20230927 | 125000 | 1336179940 | 5200 | 5200 | 5200 | 5200 | 118 |
| 355 | 20230927 | 124900 | 1335566340 | 5200 | 5200 | 5200 | 5190 | 521 |
| 356 | 20230927 | 124800 | 1332857150 | 5200 | 5190 | 5200 | 5190 | 171 |
| 357 | 20230927 | 124700 | 1331968680 | 5200 | 5200 | 5200 | 5200 | 1545 |
| 358 | 20230927 | 124600 | 1323934680 | 5200 | 5210 | 5210 | 5200 | 156 |
| 359 | 20230927 | 124500 | 1323121940 | 5200 | 5210 | 5210 | 5200 | 589 |
| 360 | 20230927 | 124400 | 1320059120 | 5200 | 5210 | 5210 | 5200 | 21 |
| 361 | 20230927 | 124300 | 1319949720 | 5210 | 5200 | 5210 | 5200 | 132 |
| 362 | 20230927 | 124200 | 1319262020 | 5200 | 5200 | 5210 | 5200 | 433 |
| 363 | 20230927 | 124100 | 1317010130 | 5200 | 5210 | 5210 | 5200 | 20 |
| 364 | 20230927 | 124000 | 1316905940 | 5210 | 5200 | 5210 | 5200 | 763 |
| 365 | 20230927 | 123900 | 1312938120 | 5210 | 5200 | 5210 | 5200 | 51 |
| 366 | 20230927 | 123800 | 1312672910 | 5200 | 5210 | 5210 | 5200 | 247 |
| 367 | 20230927 | 123700 | 1311386110 | 5220 | 5220 | 5220 | 5220 | 2 |
| 368 | 20230927 | 123600 | 1311375670 | 5220 | 5220 | 5230 | 5200 | 4501 |
| 369 | 20230927 | 123500 | 1287941280 | 5220 | 5220 | 5220 | 5220 | 11 |
| 370 | 20230927 | 123400 | 1287883860 | 5220 | 5220 | 5220 | 5220 | 1327 |
| 371 | 20230927 | 123300 | 1280956920 | 5220 | 5220 | 5230 | 5220 | 912 |
| 372 | 20230927 | 123200 | 1276196270 | 5220 | 5220 | 5230 | 5220 | 154 |
| 373 | 20230927 | 123100 | 1275392350 | 5240 | 5220 | 5240 | 5210 | 413 |
| 374 | 20230927 | 123000 | 1273235930 | 5220 | 5220 | 5220 | 5210 | 322 |
| 375 | 20230927 | 122900 | 1271557850 | 5220 | 5220 | 5220 | 5210 | 141 |
| 376 | 20230927 | 122800 | 1270822710 | 5220 | 5210 | 5220 | 5210 | 61 |
| 377 | 20230927 | 122700 | 1270504300 | 5210 | 5220 | 5220 | 5210 | 1714 |
| 378 | 20230927 | 122600 | 1261567240 | 5230 | 5230 | 5230 | 5220 | 109 |
| 379 | 20230927 | 122500 | 1260997890 | 5230 | 5230 | 5230 | 5230 | 1 |
| 380 | 20230927 | 122400 | 1260992660 | 5230 | 5230 | 5230 | 5220 | 228 |
| 381 | 20230927 | 122300 | 1259802310 | 5230 | 5230 | 5230 | 5220 | 580 |
| 382 | 20230927 | 122200 | 1256774640 | 5240 | 5230 | 5240 | 5230 | 362 |
| 383 | 20230927 | 122100 | 1254881360 | 5230 | 5230 | 5230 | 5220 | 475 |
| 384 | 20230927 | 122000 | 1252397710 | 5230 | 5230 | 5230 | 5220 | 1016 |
| 385 | 20230927 | 121900 | 1247094030 | 5230 | 5230 | 5230 | 5220 | 106 |
| 386 | 20230927 | 121800 | 1246539790 | 5230 | 5230 | 5230 | 5220 | 196 |
| 387 | 20230927 | 121700 | 1245515580 | 5230 | 5230 | 5230 | 5220 | 61 |
| 388 | 20230927 | 121600 | 1245196630 | 5230 | 5230 | 5230 | 5230 | 25 |
| 389 | 20230927 | 121500 | 1245065880 | 5230 | 5230 | 5240 | 5230 | 288 |
| 390 | 20230927 | 121400 | 1243559600 | 5230 | 5230 | 5230 | 5230 | 292 |
| 391 | 20230927 | 121300 | 1242032440 | 5230 | 5230 | 5230 | 5230 | 514 |
| 392 | 20230927 | 121200 | 1239344220 | 5230 | 5220 | 5240 | 5220 | 454 |
| 393 | 20230927 | 121100 | 1236969800 | 5220 | 5220 | 5220 | 5220 | 1039 |
| 394 | 20230927 | 121000 | 1231546220 | 5220 | 5240 | 5240 | 5220 | 3613 |
| 395 | 20230927 | 120900 | 1212653370 | 5230 | 5240 | 5240 | 5230 | 58 |
| 396 | 20230927 | 120800 | 1212349480 | 5240 | 5230 | 5240 | 5230 | 398 |
| 397 | 20230927 | 120700 | 1210266540 | 5230 | 5240 | 5240 | 5230 | 1834 |
| 398 | 20230927 | 120600 | 1200656390 | 5240 | 5250 | 5250 | 5240 | 276 |
| 399 | 20230927 | 120500 | 1199208410 | 5250 | 5250 | 5250 | 5240 | 75 |
| 400 | 20230927 | 120400 | 1198815350 | 5260 | 5260 | 5260 | 5250 | 859 |
| 401 | 20230927 | 120300 | 1194305010 | 5260 | 5240 | 5260 | 5240 | 144 |
| 402 | 20230927 | 120200 | 1193547590 | 5260 | 5260 | 5260 | 5240 | 128 |
| 403 | 20230927 | 120100 | 1192874330 | 5270 | 5270 | 5270 | 5260 | 207 |
| 404 | 20230927 | 120000 | 1191785440 | 5280 | 5280 | 5280 | 5270 | 395 |
| 405 | 20230927 | 115900 | 1189702120 | 5270 | 5260 | 5280 | 5260 | 702 |
| 406 | 20230927 | 115800 | 1186003830 | 5280 | 5260 | 5280 | 5260 | 5775 |
| 407 | 20230927 | 115700 | 1155626220 | 5280 | 5260 | 5280 | 5260 | 2872 |
| 408 | 20230927 | 115600 | 1140495050 | 5270 | 5260 | 5270 | 5250 | 5131 |
| 409 | 20230927 | 115500 | 1113506080 | 5260 | 5270 | 5270 | 5260 | 601 |
| 410 | 20230927 | 115400 | 1110343590 | 5270 | 5260 | 5270 | 5260 | 700 |
| 411 | 20230927 | 115300 | 1106655800 | 5270 | 5270 | 5270 | 5270 | 319 |
| 412 | 20230927 | 115200 | 1104974670 | 5270 | 5270 | 5270 | 5270 | 492 |
| 413 | 20230927 | 115100 | 1102381830 | 5260 | 5260 | 5260 | 5260 | 326 |
| 414 | 20230927 | 115000 | 1100667070 | 5260 | 5260 | 5260 | 5260 | 559 |
| 415 | 20230927 | 114900 | 1097726730 | 5260 | 5250 | 5260 | 5250 | 315 |
| 416 | 20230927 | 114800 | 1096070620 | 5260 | 5260 | 5260 | 5250 | 397 |
| 417 | 20230927 | 114700 | 1093983950 | 5250 | 5260 | 5260 | 5250 | 493 |
| 418 | 20230927 | 114600 | 1091390780 | 5250 | 5250 | 5260 | 5240 | 1164 |
| 419 | 20230927 | 114500 | 1085282600 | 5260 | 5260 | 5260 | 5260 | 429 |
| 420 | 20230927 | 114400 | 1083026060 | 5260 | 5260 | 5260 | 5260 | 251 |
| 421 | 20230927 | 114300 | 1081705800 | 5250 | 5250 | 5260 | 5250 | 1712 |
| 422 | 20230927 | 114200 | 1072712550 | 5250 | 5260 | 5260 | 5250 | 917 |
| 423 | 20230927 | 114100 | 1067889570 | 5260 | 5250 | 5260 | 5250 | 581 |
| 424 | 20230927 | 114000 | 1064834730 | 5250 | 5240 | 5250 | 5240 | 148 |
| 425 | 20230927 | 113900 | 1064057750 | 5250 | 5260 | 5260 | 5250 | 251 |
| 426 | 20230927 | 113800 | 1062738310 | 5260 | 5250 | 5260 | 5240 | 1098 |
| 427 | 20230927 | 113700 | 1056973930 | 5250 | 5250 | 5250 | 5240 | 485 |
| 428 | 20230927 | 113600 | 1054430930 | 5250 | 5240 | 5260 | 5240 | 671 |
| 429 | 20230927 | 113500 | 1050908220 | 5240 | 5260 | 5260 | 5240 | 517 |
| 430 | 20230927 | 113400 | 1048194220 | 5260 | 5260 | 5260 | 5260 | 483 |
| 431 | 20230927 | 113300 | 1045653640 | 5250 | 5250 | 5260 | 5250 | 179 |
| 432 | 20230927 | 113200 | 1044713880 | 5250 | 5260 | 5260 | 5240 | 1375 |
| 433 | 20230927 | 113100 | 1037495520 | 5260 | 5260 | 5260 | 5250 | 721 |
| 434 | 20230927 | 113000 | 1033707750 | 5260 | 5260 | 5260 | 5250 | 196 |
| 435 | 20230927 | 112900 | 1032677620 | 5250 | 5250 | 5260 | 5250 | 916 |
| 436 | 20230927 | 112800 | 1027866380 | 5250 | 5250 | 5250 | 5250 | 180 |
| 437 | 20230927 | 112700 | 1026921380 | 5240 | 5250 | 5250 | 5240 | 608 |
| 438 | 20230927 | 112600 | 1023730670 | 5240 | 5250 | 5250 | 5240 | 297 |
| 439 | 20230927 | 112500 | 1022171480 | 5250 | 5250 | 5250 | 5240 | 783 |
| 440 | 20230927 | 112400 | 1018066180 | 5240 | 5250 | 5250 | 5240 | 117 |
| 441 | 20230927 | 112300 | 1017451970 | 5250 | 5240 | 5250 | 5240 | 1447 |
| 442 | 20230927 | 112200 | 1009858810 | 5230 | 5250 | 5250 | 5230 | 710 |
| 443 | 20230927 | 112100 | 1006134320 | 5250 | 5250 | 5250 | 5240 | 316 |
| 444 | 20230927 | 112000 | 1004476320 | 5240 | 5240 | 5240 | 5240 | 404 |
| 445 | 20230927 | 111900 | 1002359360 | 5240 | 5240 | 5240 | 5240 | 301 |
| 446 | 20230927 | 111800 | 1000782120 | 5250 | 5240 | 5250 | 5230 | 579 |
| 447 | 20230927 | 111700 | 997746060 | 5240 | 5240 | 5250 | 5230 | 503 |
| 448 | 20230927 | 111600 | 995111220 | 5240 | 5250 | 5250 | 5240 | 474 |
| 449 | 20230927 | 111500 | 992626140 | 5240 | 5250 | 5250 | 5230 | 1911 |
| 450 | 20230927 | 111400 | 982616950 | 5250 | 5250 | 5250 | 5240 | 825 |
| 451 | 20230927 | 111300 | 978286670 | 5250 | 5250 | 5250 | 5250 | 684 |
| 452 | 20230927 | 111200 | 974695670 | 5250 | 5240 | 5250 | 5240 | 370 |
| 453 | 20230927 | 111100 | 972755260 | 5250 | 5240 | 5250 | 5240 | 874 |
| 454 | 20230927 | 111000 | 968170180 | 5240 | 5240 | 5240 | 5240 | 380 |
| 455 | 20230927 | 110900 | 966178980 | 5240 | 5240 | 5240 | 5240 | 367 |
| 456 | 20230927 | 110800 | 964255900 | 5230 | 5240 | 5250 | 5230 | 301 |
| 457 | 20230927 | 110700 | 962678500 | 5250 | 5240 | 5250 | 5240 | 726 |
| 458 | 20230927 | 110600 | 958868380 | 5240 | 5250 | 5250 | 5240 | 395 |
| 459 | 20230927 | 110500 | 956797420 | 5250 | 5240 | 5250 | 5230 | 666 |
| 460 | 20230927 | 110400 | 953304220 | 5240 | 5250 | 5250 | 5240 | 787 |
| 461 | 20230927 | 110300 | 949174990 | 5240 | 5250 | 5250 | 5240 | 446 |
| 462 | 20230927 | 110200 | 946835530 | 5250 | 5260 | 5260 | 5240 | 1214 |
| 463 | 20230927 | 110100 | 940460970 | 5250 | 5260 | 5260 | 5250 | 218 |
| 464 | 20230927 | 110000 | 939314300 | 5260 | 5270 | 5270 | 5260 | 599 |
| 465 | 20230927 | 105900 | 936158260 | 5270 | 5260 | 5270 | 5260 | 417 |
| 466 | 20230927 | 105800 | 933963780 | 5260 | 5260 | 5260 | 5260 | 624 |
| 467 | 20230927 | 105700 | 930681540 | 5260 | 5250 | 5260 | 5250 | 107 |
| 468 | 20230927 | 105600 | 930118830 | 5260 | 5250 | 5260 | 5250 | 574 |
| 469 | 20230927 | 105500 | 927100490 | 5250 | 5260 | 5260 | 5250 | 2202 |
| 470 | 20230927 | 105400 | 915535390 | 5270 | 5270 | 5270 | 5270 | 383 |
| 471 | 20230927 | 105300 | 913516980 | 5280 | 5280 | 5280 | 5270 | 2742 |
| 472 | 20230927 | 105200 | 899063110 | 5270 | 5270 | 5280 | 5260 | 1667 |
| 473 | 20230927 | 105100 | 890289130 | 5270 | 5250 | 5270 | 5240 | 6994 |
| 474 | 20230927 | 105000 | 853495020 | 5250 | 5250 | 5250 | 5240 | 5098 |
| 475 | 20230927 | 104900 | 826740620 | 5250 | 5240 | 5250 | 5240 | 879 |
| 476 | 20230927 | 104800 | 822133380 | 5240 | 5240 | 5240 | 5240 | 946 |
| 477 | 20230927 | 104700 | 817176340 | 5240 | 5240 | 5250 | 5240 | 452 |
| 478 | 20230927 | 104600 | 814806770 | 5240 | 5240 | 5250 | 5240 | 649 |
| 479 | 20230927 | 104500 | 811401690 | 5240 | 5240 | 5240 | 5230 | 318 |
| 480 | 20230927 | 104400 | 809735460 | 5240 | 5240 | 5250 | 5240 | 441 |
| 481 | 20230927 | 104300 | 807424480 | 5240 | 5240 | 5240 | 5240 | 476 |
| 482 | 20230927 | 104200 | 804930240 | 5240 | 5230 | 5240 | 5230 | 2042 |
| 483 | 20230927 | 104100 | 794232860 | 5230 | 5220 | 5230 | 5220 | 2579 |
| 484 | 20230927 | 104000 | 780754620 | 5220 | 5210 | 5220 | 5210 | 415 |
| 485 | 20230927 | 103900 | 778588720 | 5220 | 5220 | 5230 | 5220 | 796 |
| 486 | 20230927 | 103800 | 774430990 | 5220 | 5220 | 5220 | 5220 | 247 |
| 487 | 20230927 | 103700 | 773141650 | 5220 | 5220 | 5220 | 5220 | 421 |
| 488 | 20230927 | 103600 | 770944030 | 5220 | 5220 | 5220 | 5210 | 654 |
| 489 | 20230927 | 103500 | 767531060 | 5220 | 5220 | 5230 | 5220 | 695 |
| 490 | 20230927 | 103400 | 763901960 | 5220 | 5200 | 5220 | 5200 | 2194 |
| 491 | 20230927 | 103300 | 752454990 | 5200 | 5200 | 5200 | 5200 | 652 |
| 492 | 20230927 | 103200 | 749064590 | 5200 | 5200 | 5200 | 5200 | 168 |
| 493 | 20230927 | 103100 | 748190990 | 5200 | 5190 | 5200 | 5190 | 738 |
| 494 | 20230927 | 103000 | 744355250 | 5190 | 5200 | 5200 | 5190 | 64 |
| 495 | 20230927 | 102900 | 744022510 | 5200 | 5200 | 5200 | 5200 | 13 |
| 496 | 20230927 | 102800 | 743954910 | 5200 | 5200 | 5200 | 5200 | 41 |
| 497 | 20230927 | 102700 | 743741710 | 5200 | 5210 | 5210 | 5200 | 407 |
| 498 | 20230927 | 102600 | 741625110 | 5210 | 5210 | 5210 | 5210 | 51 |
| 499 | 20230927 | 102500 | 741359400 | 5200 | 5200 | 5200 | 5200 | 98 |
| 500 | 20230927 | 102400 | 740849800 | 5200 | 5200 | 5200 | 5200 | 175 |
| 501 | 20230927 | 102300 | 739939800 | 5200 | 5200 | 5200 | 5190 | 271 |
| 502 | 20230927 | 102200 | 738531200 | 5200 | 5190 | 5200 | 5190 | 298 |
| 503 | 20230927 | 102100 | 736982580 | 5190 | 5190 | 5190 | 5190 | 17 |
| 504 | 20230927 | 102000 | 736894350 | 5190 | 5190 | 5190 | 5190 | 83 |
| 505 | 20230927 | 101900 | 736463580 | 5190 | 5190 | 5190 | 5190 | 288 |
| 506 | 20230927 | 101800 | 734968860 | 5190 | 5180 | 5190 | 5170 | 650 |
| 507 | 20230927 | 101700 | 731600420 | 5180 | 5190 | 5190 | 5180 | 275 |
| 508 | 20230927 | 101600 | 730173910 | 5170 | 5180 | 5180 | 5170 | 821 |
| 509 | 20230927 | 101500 | 725922790 | 5180 | 5170 | 5180 | 5170 | 1994 |
| 510 | 20230927 | 101400 | 715594670 | 5180 | 5180 | 5180 | 5170 | 492 |
| 511 | 20230927 | 101300 | 713050010 | 5180 | 5180 | 5180 | 5180 | 1764 |
| 512 | 20230927 | 101200 | 703912490 | 5190 | 5180 | 5190 | 5180 | 776 |
| 513 | 20230927 | 101100 | 699892750 | 5180 | 5180 | 5180 | 5180 | 787 |
| 514 | 20230927 | 101000 | 695816090 | 5190 | 5190 | 5190 | 5190 | 1002 |
| 515 | 20230927 | 100900 | 690615710 | 5180 | 5190 | 5190 | 5180 | 113 |
| 516 | 20230927 | 100800 | 690030140 | 5190 | 5190 | 5190 | 5190 | 123 |
| 517 | 20230927 | 100700 | 689391770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 518 | 20230927 | 100600 | 689391770 | 5190 | 5190 | 5190 | 5190 | 200 |
| 519 | 20230927 | 100500 | 688353770 | 5180 | 5180 | 5180 | 5180 | 1368 |
| 520 | 20230927 | 100400 | 681267530 | 5180 | 5190 | 5190 | 5180 | 95 |
| 521 | 20230927 | 100300 | 680775420 | 5180 | 5200 | 5200 | 5180 | 1278 |
| 522 | 20230927 | 100200 | 674130020 | 5200 | 5190 | 5200 | 5190 | 2004 |
| 523 | 20230927 | 100100 | 663709680 | 5190 | 5190 | 5190 | 5180 | 395 |
| 524 | 20230927 | 100000 | 661660270 | 5190 | 5190 | 5190 | 5190 | 3007 |
| 525 | 20230927 | 095900 | 646053940 | 5200 | 5190 | 5200 | 5180 | 1712 |
| 526 | 20230927 | 095800 | 637169560 | 5190 | 5180 | 5190 | 5180 | 2 |
| 527 | 20230927 | 095700 | 637159190 | 5190 | 5180 | 5190 | 5180 | 82 |
| 528 | 20230927 | 095600 | 636733620 | 5200 | 5190 | 5200 | 5180 | 2616 |
| 529 | 20230927 | 095500 | 623151580 | 5200 | 5210 | 5210 | 5200 | 512 |
| 530 | 20230927 | 095400 | 620488980 | 5220 | 5200 | 5220 | 5200 | 553 |
| 531 | 20230927 | 095300 | 617609840 | 5200 | 5200 | 5210 | 5200 | 653 |
| 532 | 20230927 | 095200 | 614211730 | 5210 | 5210 | 5210 | 5200 | 1374 |
| 533 | 20230927 | 095100 | 607066360 | 5210 | 5200 | 5210 | 5200 | 767 |
| 534 | 20230927 | 095000 | 603071320 | 5210 | 5220 | 5220 | 5210 | 1185 |
| 535 | 20230927 | 094900 | 596897170 | 5220 | 5210 | 5220 | 5210 | 312 |
| 536 | 20230927 | 094800 | 595271580 | 5210 | 5220 | 5220 | 5210 | 652 |
| 537 | 20230927 | 094700 | 591869260 | 5230 | 5230 | 5230 | 5230 | 2 |
| 538 | 20230927 | 094600 | 591858800 | 5220 | 5220 | 5220 | 5220 | 182 |
| 539 | 20230927 | 094500 | 590908760 | 5220 | 5230 | 5230 | 5220 | 846 |
| 540 | 20230927 | 094400 | 586492480 | 5220 | 5220 | 5220 | 5220 | 416 |
| 541 | 20230927 | 094300 | 584320960 | 5210 | 5220 | 5220 | 5210 | 586 |
| 542 | 20230927 | 094200 | 581262050 | 5230 | 5230 | 5230 | 5230 | 16 |
| 543 | 20230927 | 094100 | 581178370 | 5220 | 5230 | 5230 | 5220 | 1594 |
| 544 | 20230927 | 094000 | 572852680 | 5230 | 5230 | 5230 | 5220 | 1586 |
| 545 | 20230927 | 093900 | 564558540 | 5230 | 5230 | 5230 | 5230 | 242 |
| 546 | 20230927 | 093800 | 563292880 | 5230 | 5220 | 5230 | 5220 | 440 |
| 547 | 20230927 | 093700 | 560996050 | 5210 | 5220 | 5220 | 5210 | 3746 |
| 548 | 20230927 | 093600 | 541479080 | 5230 | 5220 | 5230 | 5210 | 1051 |
| 549 | 20230927 | 093500 | 535992910 | 5220 | 5210 | 5220 | 5210 | 204 |
| 550 | 20230927 | 093400 | 534929980 | 5220 | 5220 | 5220 | 5210 | 1600 |
| 551 | 20230927 | 093300 | 526583880 | 5210 | 5210 | 5220 | 5210 | 528 |
| 552 | 20230927 | 093200 | 523832980 | 5210 | 5200 | 5210 | 5200 | 497 |
| 553 | 20230927 | 093100 | 521246570 | 5200 | 5210 | 5210 | 5200 | 160 |
| 554 | 20230927 | 093000 | 520412990 | 5200 | 5210 | 5210 | 5200 | 659 |
| 555 | 20230927 | 092900 | 516984390 | 5220 | 5200 | 5220 | 5200 | 2163 |
| 556 | 20230927 | 092800 | 505733940 | 5200 | 5200 | 5200 | 5200 | 4734 |
| 557 | 20230927 | 092700 | 481117140 | 5200 | 5180 | 5200 | 5180 | 2303 |
| 558 | 20230927 | 092600 | 469157430 | 5180 | 5210 | 5210 | 5180 | 3077 |
| 559 | 20230927 | 092500 | 453156340 | 5210 | 5230 | 5230 | 5210 | 599 |
| 560 | 20230927 | 092400 | 450029560 | 5230 | 5220 | 5230 | 5210 | 609 |
| 561 | 20230927 | 092300 | 446851350 | 5210 | 5230 | 5230 | 5210 | 1441 |
| 562 | 20230927 | 092200 | 439337320 | 5220 | 5230 | 5230 | 5220 | 1508 |
| 563 | 20230927 | 092100 | 431457500 | 5230 | 5230 | 5240 | 5230 | 86 |
| 564 | 20230927 | 092000 | 431007710 | 5230 | 5230 | 5240 | 5230 | 326 |
| 565 | 20230927 | 091900 | 429302560 | 5220 | 5240 | 5240 | 5220 | 2864 |
| 566 | 20230927 | 091800 | 414316170 | 5240 | 5240 | 5250 | 5240 | 195 |
| 567 | 20230927 | 091700 | 413294340 | 5230 | 5260 | 5260 | 5230 | 1232 |
| 568 | 20230927 | 091600 | 406820090 | 5260 | 5240 | 5260 | 5240 | 5696 |
| 569 | 20230927 | 091500 | 376899360 | 5250 | 5250 | 5260 | 5230 | 3847 |
| 570 | 20230927 | 091400 | 356687550 | 5250 | 5250 | 5250 | 5250 | 2745 |
| 571 | 20230927 | 091300 | 342276300 | 5250 | 5270 | 5270 | 5250 | 2949 |
| 572 | 20230927 | 091200 | 326793790 | 5270 | 5270 | 5270 | 5250 | 3591 |
| 573 | 20230927 | 091100 | 307896000 | 5270 | 5270 | 5280 | 5260 | 4464 |
| 574 | 20230927 | 091000 | 284367150 | 5270 | 5250 | 5270 | 5250 | 1874 |
| 575 | 20230927 | 090900 | 274510300 | 5260 | 5270 | 5270 | 5250 | 5479 |
| 576 | 20230927 | 090800 | 245662860 | 5270 | 5230 | 5280 | 5230 | 10996 |
| 577 | 20230927 | 090700 | 187837440 | 5230 | 5230 | 5240 | 5230 | 1294 |
| 578 | 20230927 | 090600 | 181069800 | 5230 | 5200 | 5230 | 5190 | 7847 |
| 579 | 20230927 | 090500 | 140120170 | 5190 | 5200 | 5200 | 5180 | 2387 |
| 580 | 20230927 | 090400 | 127733560 | 5160 | 5220 | 5220 | 5160 | 1581 |
| 581 | 20230927 | 090300 | 119519100 | 5220 | 5200 | 5230 | 5170 | 3783 |
| 582 | 20230927 | 090200 | 99794820 | 5200 | 5190 | 5200 | 5150 | 1665 |
| 583 | 20230927 | 090100 | 91164460 | 5160 | 5170 | 5180 | 5160 | 6004 |
| 584 | 20230927 | 090000 | 60099690 | 5160 | 5150 | 5170 | 5150 | 11328 |