28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 3 | 20230918 | 184200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 4 | 20230918 | 184100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 5 | 20230918 | 184000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 6 | 20230918 | 183900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 7 | 20230918 | 183800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 8 | 20230918 | 183700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 9 | 20230918 | 183600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 10 | 20230918 | 183500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 11 | 20230918 | 183400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 12 | 20230918 | 183300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 13 | 20230918 | 183200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 14 | 20230918 | 183100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 15 | 20230918 | 183000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 16 | 20230918 | 182900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 17 | 20230918 | 182800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 18 | 20230918 | 182700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 19 | 20230918 | 182600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 20 | 20230918 | 182500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 21 | 20230918 | 182400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 22 | 20230918 | 182300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 23 | 20230918 | 182200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 24 | 20230918 | 182100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 25 | 20230918 | 182000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 26 | 20230918 | 181900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 27 | 20230918 | 181800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 28 | 20230918 | 181700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 29 | 20230918 | 181600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 30 | 20230918 | 181500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 31 | 20230918 | 181400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 32 | 20230918 | 181300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 33 | 20230918 | 181200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 34 | 20230918 | 181100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 35 | 20230918 | 181000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 36 | 20230918 | 180900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 37 | 20230918 | 180800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 38 | 20230918 | 180700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 39 | 20230918 | 180600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 40 | 20230918 | 180500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 41 | 20230918 | 180400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 42 | 20230918 | 180300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 43 | 20230918 | 180200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 44 | 20230918 | 180100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 45 | 20230918 | 180000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 46 | 20230918 | 175900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 47 | 20230918 | 175800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 48 | 20230918 | 175700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 49 | 20230918 | 175600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 50 | 20230918 | 175500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 51 | 20230918 | 175400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 52 | 20230918 | 175300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 53 | 20230918 | 175200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 54 | 20230918 | 175100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 55 | 20230918 | 175000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 56 | 20230918 | 174900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 57 | 20230918 | 174800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 58 | 20230918 | 174700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 59 | 20230918 | 174600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 60 | 20230918 | 174500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 61 | 20230918 | 174400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 62 | 20230918 | 174300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 63 | 20230918 | 174200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 64 | 20230918 | 174100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 65 | 20230918 | 174000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 66 | 20230918 | 173900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 67 | 20230918 | 173800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 68 | 20230918 | 173700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 69 | 20230918 | 173600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 70 | 20230918 | 173500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 71 | 20230918 | 173400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 72 | 20230918 | 173300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 73 | 20230918 | 173200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 74 | 20230918 | 173100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 75 | 20230918 | 173000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 76 | 20230918 | 172900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 77 | 20230918 | 172800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 78 | 20230918 | 172700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 79 | 20230918 | 172600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 80 | 20230918 | 172500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 81 | 20230918 | 172400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 82 | 20230918 | 172300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 83 | 20230918 | 172200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 84 | 20230918 | 172100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 85 | 20230918 | 172000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 86 | 20230918 | 171900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 87 | 20230918 | 171800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 88 | 20230918 | 171700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 89 | 20230918 | 171600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 90 | 20230918 | 171500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 91 | 20230918 | 171400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 92 | 20230918 | 171300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 93 | 20230918 | 171200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 94 | 20230918 | 171100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 95 | 20230918 | 171000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 96 | 20230918 | 170900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 97 | 20230918 | 170800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 98 | 20230918 | 170700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 99 | 20230918 | 170600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 100 | 20230918 | 170500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 101 | 20230918 | 170400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 102 | 20230918 | 170300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 103 | 20230918 | 170200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 104 | 20230918 | 170100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 105 | 20230918 | 170000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 106 | 20230918 | 165900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 107 | 20230918 | 165800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 108 | 20230918 | 165700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 109 | 20230918 | 165600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 110 | 20230918 | 165500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 111 | 20230918 | 165400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 112 | 20230918 | 165300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 113 | 20230918 | 165200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 114 | 20230918 | 165100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 115 | 20230918 | 165000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 116 | 20230918 | 164900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 117 | 20230918 | 164800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 118 | 20230918 | 164700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 119 | 20230918 | 164600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 120 | 20230918 | 164500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 121 | 20230918 | 164400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 122 | 20230918 | 164300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 123 | 20230918 | 164200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 124 | 20230918 | 164100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 125 | 20230918 | 164000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 126 | 20230918 | 163900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 127 | 20230918 | 163800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 128 | 20230918 | 163700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 129 | 20230918 | 163600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 130 | 20230918 | 163500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 131 | 20230918 | 163400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 132 | 20230918 | 163300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 133 | 20230918 | 163200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 134 | 20230918 | 163100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 135 | 20230918 | 163000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 136 | 20230918 | 162900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 137 | 20230918 | 162800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 138 | 20230918 | 162700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 139 | 20230918 | 162600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 140 | 20230918 | 162500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 141 | 20230918 | 162400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 142 | 20230918 | 162300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 143 | 20230918 | 162200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 144 | 20230918 | 162100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 145 | 20230918 | 162000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 146 | 20230918 | 161900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 147 | 20230918 | 161800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 148 | 20230918 | 161700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 149 | 20230918 | 161600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 150 | 20230918 | 161500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 151 | 20230918 | 161400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 152 | 20230918 | 161300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 153 | 20230918 | 161200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 154 | 20230918 | 161100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 155 | 20230918 | 161000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 156 | 20230918 | 160900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 157 | 20230918 | 160800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 158 | 20230918 | 160700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 159 | 20230918 | 160600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 160 | 20230918 | 160500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 161 | 20230918 | 160400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 162 | 20230918 | 160300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 163 | 20230918 | 160200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 164 | 20230918 | 160100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 165 | 20230918 | 160000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 166 | 20230918 | 155900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 167 | 20230918 | 155800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 168 | 20230918 | 155700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 169 | 20230918 | 155600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 170 | 20230918 | 155500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 171 | 20230918 | 155400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 172 | 20230918 | 155300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 173 | 20230918 | 155200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 174 | 20230918 | 155100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 175 | 20230918 | 155000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 176 | 20230918 | 154900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 177 | 20230918 | 154800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 178 | 20230918 | 154700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 179 | 20230918 | 154600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 180 | 20230918 | 154500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 181 | 20230918 | 154400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 182 | 20230918 | 154300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 183 | 20230918 | 154200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 184 | 20230918 | 154100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 185 | 20230918 | 154000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 186 | 20230918 | 153900 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 187 | 20230918 | 153800 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 188 | 20230918 | 153700 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 189 | 20230918 | 153600 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 190 | 20230918 | 153500 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 191 | 20230918 | 153400 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 192 | 20230918 | 153300 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 193 | 20230918 | 153200 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 194 | 20230918 | 153100 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 0 |
| 195 | 20230918 | 153000 | 1812942280 | 5110 | 5110 | 5110 | 5110 | 9508 |
| 196 | 20230918 | 152900 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 197 | 20230918 | 152800 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 198 | 20230918 | 152700 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 199 | 20230918 | 152600 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 200 | 20230918 | 152500 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 201 | 20230918 | 152400 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 202 | 20230918 | 152300 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 203 | 20230918 | 152200 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 204 | 20230918 | 152100 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 205 | 20230918 | 152000 | 1764356400 | 5110 | 5110 | 5110 | 5110 | 0 |
| 206 | 20230918 | 151900 | 1764356400 | 5110 | 5110 | 5120 | 5100 | 22166 |
| 207 | 20230918 | 151800 | 1651105110 | 5120 | 5120 | 5120 | 5120 | 247 |
| 208 | 20230918 | 151700 | 1649840470 | 5120 | 5120 | 5120 | 5110 | 3869 |
| 209 | 20230918 | 151600 | 1630040140 | 5120 | 5110 | 5120 | 5110 | 1481 |
| 210 | 20230918 | 151500 | 1622457460 | 5110 | 5120 | 5120 | 5110 | 2611 |
| 211 | 20230918 | 151400 | 1609114200 | 5110 | 5120 | 5120 | 5110 | 91 |
| 212 | 20230918 | 151300 | 1608648570 | 5120 | 5110 | 5120 | 5110 | 2123 |
| 213 | 20230918 | 151200 | 1597798680 | 5120 | 5110 | 5130 | 5110 | 584 |
| 214 | 20230918 | 151100 | 1594811300 | 5130 | 5120 | 5130 | 5120 | 220 |
| 215 | 20230918 | 151000 | 1593684890 | 5120 | 5120 | 5120 | 5120 | 954 |
| 216 | 20230918 | 150900 | 1588800410 | 5120 | 5120 | 5120 | 5120 | 86 |
| 217 | 20230918 | 150800 | 1588360090 | 5120 | 5110 | 5120 | 5110 | 2547 |
| 218 | 20230918 | 150700 | 1575319480 | 5120 | 5120 | 5120 | 5120 | 2 |
| 219 | 20230918 | 150600 | 1575309240 | 5120 | 5120 | 5120 | 5120 | 1013 |
| 220 | 20230918 | 150500 | 1570122680 | 5120 | 5120 | 5120 | 5120 | 3 |
| 221 | 20230918 | 150400 | 1570107320 | 5120 | 5120 | 5120 | 5120 | 670 |
| 222 | 20230918 | 150300 | 1566676920 | 5120 | 5120 | 5120 | 5120 | 50 |
| 223 | 20230918 | 150200 | 1566420920 | 5120 | 5120 | 5120 | 5120 | 727 |
| 224 | 20230918 | 150100 | 1562698680 | 5120 | 5110 | 5120 | 5110 | 856 |
| 225 | 20230918 | 150000 | 1558323510 | 5120 | 5120 | 5120 | 5120 | 142 |
| 226 | 20230918 | 145900 | 1557596470 | 5120 | 5120 | 5120 | 5120 | 4046 |
| 227 | 20230918 | 145800 | 1536880950 | 5120 | 5120 | 5120 | 5120 | 658 |
| 228 | 20230918 | 145700 | 1533511990 | 5120 | 5120 | 5120 | 5120 | 6 |
| 229 | 20230918 | 145600 | 1533481270 | 5110 | 5110 | 5120 | 5110 | 1033 |
| 230 | 20230918 | 145500 | 1528197750 | 5110 | 5120 | 5120 | 5110 | 93 |
| 231 | 20230918 | 145400 | 1527722120 | 5120 | 5120 | 5120 | 5120 | 100 |
| 232 | 20230918 | 145300 | 1527210120 | 5120 | 5110 | 5120 | 5110 | 2335 |
| 233 | 20230918 | 145200 | 1515269440 | 5120 | 5120 | 5120 | 5120 | 195 |
| 234 | 20230918 | 145100 | 1514271040 | 5120 | 5110 | 5120 | 5110 | 176 |
| 235 | 20230918 | 145000 | 1513371620 | 5120 | 5110 | 5120 | 5110 | 822 |
| 236 | 20230918 | 144900 | 1509168000 | 5120 | 5120 | 5120 | 5120 | 66 |
| 237 | 20230918 | 144800 | 1508830080 | 5120 | 5120 | 5120 | 5120 | 1048 |
| 238 | 20230918 | 144700 | 1503464320 | 5120 | 5120 | 5120 | 5120 | 9010 |
| 239 | 20230918 | 144600 | 1457333120 | 5120 | 5130 | 5130 | 5120 | 506 |
| 240 | 20230918 | 144500 | 1454742340 | 5130 | 5130 | 5130 | 5130 | 203 |
| 241 | 20230918 | 144400 | 1453700950 | 5130 | 5130 | 5130 | 5130 | 0 |
| 242 | 20230918 | 144300 | 1453700950 | 5130 | 5130 | 5130 | 5130 | 2 |
| 243 | 20230918 | 144200 | 1453690690 | 5130 | 5130 | 5130 | 5120 | 94 |
| 244 | 20230918 | 144100 | 1453209080 | 5130 | 5130 | 5130 | 5130 | 10 |
| 245 | 20230918 | 144000 | 1453157780 | 5130 | 5120 | 5130 | 5120 | 135 |
| 246 | 20230918 | 143900 | 1452466030 | 5130 | 5120 | 5130 | 5120 | 12 |
| 247 | 20230918 | 143800 | 1452404490 | 5130 | 5130 | 5130 | 5130 | 52 |
| 248 | 20230918 | 143700 | 1452137730 | 5130 | 5130 | 5130 | 5130 | 25 |
| 249 | 20230918 | 143600 | 1452009480 | 5130 | 5130 | 5130 | 5130 | 123 |
| 250 | 20230918 | 143500 | 1451378490 | 5130 | 5130 | 5130 | 5130 | 1363 |
| 251 | 20230918 | 143400 | 1444386300 | 5120 | 5120 | 5130 | 5120 | 1510 |
| 252 | 20230918 | 143300 | 1436655000 | 5120 | 5120 | 5120 | 5120 | 0 |
| 253 | 20230918 | 143200 | 1436655000 | 5120 | 5120 | 5120 | 5120 | 378 |
| 254 | 20230918 | 143100 | 1434719640 | 5130 | 5120 | 5130 | 5120 | 14 |
| 255 | 20230918 | 143000 | 1434647870 | 5120 | 5130 | 5130 | 5120 | 22 |
| 256 | 20230918 | 142900 | 1434535020 | 5130 | 5130 | 5130 | 5130 | 8 |
| 257 | 20230918 | 142800 | 1434493980 | 5130 | 5130 | 5130 | 5130 | 1 |
| 258 | 20230918 | 142700 | 1434488850 | 5130 | 5130 | 5130 | 5120 | 373 |
| 259 | 20230918 | 142600 | 1432576080 | 5130 | 5130 | 5130 | 5130 | 4 |
| 260 | 20230918 | 142500 | 1432555560 | 5130 | 5130 | 5130 | 5130 | 98 |
| 261 | 20230918 | 142400 | 1432052820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 262 | 20230918 | 142300 | 1432052820 | 5130 | 5130 | 5130 | 5130 | 1 |
| 263 | 20230918 | 142200 | 1432047690 | 5130 | 5130 | 5130 | 5130 | 3 |
| 264 | 20230918 | 142100 | 1432032300 | 5130 | 5130 | 5130 | 5130 | 16 |
| 265 | 20230918 | 142000 | 1431950220 | 5130 | 5130 | 5130 | 5130 | 10 |
| 266 | 20230918 | 141900 | 1431898920 | 5130 | 5130 | 5130 | 5130 | 8 |
| 267 | 20230918 | 141800 | 1431857880 | 5130 | 5130 | 5130 | 5130 | 51 |
| 268 | 20230918 | 141700 | 1431596250 | 5130 | 5130 | 5130 | 5130 | 401 |
| 269 | 20230918 | 141600 | 1429539120 | 5120 | 5120 | 5120 | 5120 | 300 |
| 270 | 20230918 | 141500 | 1428003120 | 5120 | 5120 | 5120 | 5120 | 30 |
| 271 | 20230918 | 141400 | 1427849520 | 5130 | 5130 | 5130 | 5130 | 53 |
| 272 | 20230918 | 141300 | 1427577630 | 5130 | 5130 | 5130 | 5130 | 105 |
| 273 | 20230918 | 141200 | 1427038980 | 5120 | 5130 | 5130 | 5120 | 7538 |
| 274 | 20230918 | 141100 | 1388370140 | 5130 | 5140 | 5140 | 5130 | 41 |
| 275 | 20230918 | 141000 | 1388159790 | 5140 | 5140 | 5140 | 5140 | 6 |
| 276 | 20230918 | 140900 | 1388128950 | 5140 | 5140 | 5140 | 5140 | 0 |
| 277 | 20230918 | 140800 | 1388128950 | 5140 | 5140 | 5140 | 5140 | 20 |
| 278 | 20230918 | 140700 | 1388026150 | 5140 | 5140 | 5140 | 5140 | 100 |
| 279 | 20230918 | 140600 | 1387512150 | 5140 | 5140 | 5140 | 5140 | 0 |
| 280 | 20230918 | 140500 | 1387512150 | 5140 | 5140 | 5140 | 5140 | 1 |
| 281 | 20230918 | 140400 | 1387507010 | 5130 | 5140 | 5140 | 5130 | 588 |
| 282 | 20230918 | 140300 | 1384485190 | 5140 | 5140 | 5140 | 5140 | 7 |
| 283 | 20230918 | 140200 | 1384449210 | 5130 | 5130 | 5130 | 5130 | 306 |
| 284 | 20230918 | 140100 | 1382879430 | 5140 | 5140 | 5140 | 5140 | 3 |
| 285 | 20230918 | 140000 | 1382864010 | 5130 | 5130 | 5130 | 5130 | 35 |
| 286 | 20230918 | 135900 | 1382684460 | 5140 | 5130 | 5140 | 5130 | 72 |
| 287 | 20230918 | 135800 | 1382315090 | 5130 | 5130 | 5140 | 5130 | 377 |
| 288 | 20230918 | 135700 | 1380380890 | 5130 | 5130 | 5130 | 5130 | 1478 |
| 289 | 20230918 | 135600 | 1372798750 | 5130 | 5130 | 5130 | 5130 | 662 |
| 290 | 20230918 | 135500 | 1369402690 | 5130 | 5120 | 5130 | 5120 | 131 |
| 291 | 20230918 | 135400 | 1368731760 | 5130 | 5130 | 5130 | 5130 | 20 |
| 292 | 20230918 | 135300 | 1368629160 | 5130 | 5130 | 5130 | 5130 | 10 |
| 293 | 20230918 | 135200 | 1368577860 | 5120 | 5120 | 5120 | 5120 | 0 |
| 294 | 20230918 | 135100 | 1368577860 | 5120 | 5130 | 5130 | 5120 | 25 |
| 295 | 20230918 | 135000 | 1368449760 | 5130 | 5130 | 5130 | 5120 | 292 |
| 296 | 20230918 | 134900 | 1366952610 | 5130 | 5130 | 5130 | 5130 | 668 |
| 297 | 20230918 | 134800 | 1363525770 | 5130 | 5130 | 5130 | 5120 | 2770 |
| 298 | 20230918 | 134700 | 1349338330 | 5130 | 5130 | 5130 | 5130 | 340 |
| 299 | 20230918 | 134600 | 1347594130 | 5130 | 5130 | 5130 | 5120 | 11004 |
| 300 | 20230918 | 134500 | 1291243610 | 5130 | 5130 | 5130 | 5120 | 103 |
| 301 | 20230918 | 134400 | 1290715240 | 5130 | 5130 | 5130 | 5130 | 701 |
| 302 | 20230918 | 134300 | 1287119110 | 5130 | 5130 | 5130 | 5130 | 380 |
| 303 | 20230918 | 134200 | 1285169710 | 5130 | 5130 | 5130 | 5120 | 48 |
| 304 | 20230918 | 134100 | 1284923580 | 5130 | 5130 | 5130 | 5130 | 1 |
| 305 | 20230918 | 134000 | 1284918450 | 5130 | 5130 | 5130 | 5130 | 2 |
| 306 | 20230918 | 133900 | 1284908190 | 5120 | 5120 | 5120 | 5120 | 752 |
| 307 | 20230918 | 133800 | 1281057950 | 5120 | 5120 | 5120 | 5120 | 0 |
| 308 | 20230918 | 133700 | 1281057950 | 5120 | 5130 | 5130 | 5120 | 3 |
| 309 | 20230918 | 133600 | 1281042570 | 5120 | 5120 | 5120 | 5120 | 616 |
| 310 | 20230918 | 133500 | 1277888650 | 5120 | 5120 | 5120 | 5120 | 170 |
| 311 | 20230918 | 133400 | 1277018250 | 5130 | 5120 | 5130 | 5120 | 2489 |
| 312 | 20230918 | 133300 | 1264274070 | 5130 | 5140 | 5140 | 5130 | 13706 |
| 313 | 20230918 | 133200 | 1193962190 | 5140 | 5140 | 5140 | 5140 | 102 |
| 314 | 20230918 | 133100 | 1193437910 | 5140 | 5130 | 5140 | 5130 | 416 |
| 315 | 20230918 | 133000 | 1191303770 | 5130 | 5130 | 5130 | 5130 | 4395 |
| 316 | 20230918 | 132900 | 1168757420 | 5140 | 5140 | 5140 | 5140 | 1 |
| 317 | 20230918 | 132800 | 1168752280 | 5140 | 5140 | 5140 | 5140 | 1 |
| 318 | 20230918 | 132700 | 1168747140 | 5130 | 5140 | 5140 | 5130 | 14 |
| 319 | 20230918 | 132600 | 1168675190 | 5140 | 5140 | 5140 | 5140 | 1042 |
| 320 | 20230918 | 132500 | 1163319310 | 5130 | 5130 | 5130 | 5130 | 1000 |
| 321 | 20230918 | 132400 | 1158189310 | 5140 | 5140 | 5140 | 5140 | 1 |
| 322 | 20230918 | 132300 | 1158184170 | 5140 | 5140 | 5140 | 5140 | 150 |
| 323 | 20230918 | 132200 | 1157413170 | 5140 | 5140 | 5140 | 5140 | 0 |
| 324 | 20230918 | 132100 | 1157413170 | 5140 | 5140 | 5140 | 5140 | 1500 |
| 325 | 20230918 | 132000 | 1149703170 | 5140 | 5140 | 5140 | 5140 | 1426 |
| 326 | 20230918 | 131900 | 1142373530 | 5140 | 5130 | 5140 | 5130 | 1374 |
| 327 | 20230918 | 131800 | 1135315170 | 5130 | 5130 | 5130 | 5130 | 0 |
| 328 | 20230918 | 131700 | 1135315170 | 5130 | 5130 | 5130 | 5130 | 1 |
| 329 | 20230918 | 131600 | 1135310040 | 5140 | 5140 | 5140 | 5140 | 1409 |
| 330 | 20230918 | 131500 | 1128067780 | 5140 | 5140 | 5140 | 5130 | 19 |
| 331 | 20230918 | 131400 | 1127970150 | 5140 | 5140 | 5140 | 5140 | 0 |
| 332 | 20230918 | 131300 | 1127970150 | 5140 | 5130 | 5140 | 5130 | 116 |
| 333 | 20230918 | 131200 | 1127374910 | 5130 | 5130 | 5130 | 5130 | 732 |
| 334 | 20230918 | 131100 | 1123619750 | 5130 | 5130 | 5130 | 5130 | 49 |
| 335 | 20230918 | 131000 | 1123368380 | 5140 | 5130 | 5140 | 5130 | 3 |
| 336 | 20230918 | 130900 | 1123352980 | 5130 | 5130 | 5130 | 5130 | 562 |
| 337 | 20230918 | 130800 | 1120469920 | 5130 | 5130 | 5130 | 5130 | 222 |
| 338 | 20230918 | 130700 | 1119331060 | 5130 | 5130 | 5140 | 5130 | 91 |
| 339 | 20230918 | 130600 | 1118864220 | 5130 | 5130 | 5130 | 5130 | 100 |
| 340 | 20230918 | 130500 | 1118351220 | 5130 | 5130 | 5130 | 5130 | 0 |
| 341 | 20230918 | 130400 | 1118351220 | 5130 | 5130 | 5140 | 5130 | 299 |
| 342 | 20230918 | 130300 | 1116817250 | 5130 | 5130 | 5130 | 5130 | 0 |
| 343 | 20230918 | 130200 | 1116817250 | 5130 | 5140 | 5140 | 5130 | 75 |
| 344 | 20230918 | 130100 | 1116432000 | 5140 | 5130 | 5140 | 5130 | 1447 |
| 345 | 20230918 | 130000 | 1109008880 | 5130 | 5130 | 5130 | 5130 | 126 |
| 346 | 20230918 | 125900 | 1108362500 | 5140 | 5140 | 5140 | 5140 | 112 |
| 347 | 20230918 | 125800 | 1107786820 | 5140 | 5120 | 5140 | 5120 | 110 |
| 348 | 20230918 | 125700 | 1107223600 | 5120 | 5120 | 5130 | 5120 | 709 |
| 349 | 20230918 | 125600 | 1103593420 | 5130 | 5130 | 5130 | 5130 | 27 |
| 350 | 20230918 | 125500 | 1103454910 | 5130 | 5130 | 5130 | 5130 | 79 |
| 351 | 20230918 | 125400 | 1103049640 | 5130 | 5130 | 5130 | 5130 | 317 |
| 352 | 20230918 | 125300 | 1101423430 | 5130 | 5120 | 5130 | 5120 | 109 |
| 353 | 20230918 | 125200 | 1100864270 | 5130 | 5130 | 5130 | 5130 | 646 |
| 354 | 20230918 | 125100 | 1097550290 | 5130 | 5130 | 5130 | 5130 | 10 |
| 355 | 20230918 | 125000 | 1097498990 | 5130 | 5130 | 5130 | 5130 | 35 |
| 356 | 20230918 | 124900 | 1097319440 | 5120 | 5130 | 5130 | 5120 | 4 |
| 357 | 20230918 | 124800 | 1097298940 | 5130 | 5130 | 5130 | 5130 | 451 |
| 358 | 20230918 | 124700 | 1094985310 | 5130 | 5130 | 5130 | 5130 | 2523 |
| 359 | 20230918 | 124600 | 1082042320 | 5130 | 5120 | 5130 | 5120 | 420 |
| 360 | 20230918 | 124500 | 1079891720 | 5130 | 5130 | 5130 | 5130 | 8728 |
| 361 | 20230918 | 124400 | 1035117080 | 5130 | 5140 | 5140 | 5130 | 3 |
| 362 | 20230918 | 124300 | 1035101680 | 5130 | 5130 | 5130 | 5130 | 120 |
| 363 | 20230918 | 124200 | 1034486080 | 5130 | 5140 | 5140 | 5130 | 102 |
| 364 | 20230918 | 124100 | 1033962800 | 5130 | 5140 | 5140 | 5130 | 94 |
| 365 | 20230918 | 124000 | 1033480550 | 5140 | 5140 | 5140 | 5140 | 3 |
| 366 | 20230918 | 123900 | 1033465130 | 5130 | 5130 | 5130 | 5130 | 0 |
| 367 | 20230918 | 123800 | 1033465130 | 5130 | 5150 | 5150 | 5130 | 2503 |
| 368 | 20230918 | 123700 | 1020624700 | 5140 | 5130 | 5150 | 5130 | 217 |
| 369 | 20230918 | 123600 | 1019511310 | 5150 | 5130 | 5150 | 5130 | 32 |
| 370 | 20230918 | 123500 | 1019347130 | 5140 | 5140 | 5140 | 5140 | 7 |
| 371 | 20230918 | 123400 | 1019311150 | 5140 | 5140 | 5140 | 5140 | 414 |
| 372 | 20230918 | 123300 | 1017183190 | 5130 | 5130 | 5130 | 5130 | 0 |
| 373 | 20230918 | 123200 | 1017183190 | 5130 | 5130 | 5130 | 5130 | 467 |
| 374 | 20230918 | 123100 | 1014787480 | 5140 | 5140 | 5140 | 5140 | 2 |
| 375 | 20230918 | 123000 | 1014777200 | 5140 | 5130 | 5140 | 5130 | 1112 |
| 376 | 20230918 | 122900 | 1009072630 | 5140 | 5140 | 5140 | 5130 | 124 |
| 377 | 20230918 | 122800 | 1008435870 | 5140 | 5140 | 5140 | 5140 | 51 |
| 378 | 20230918 | 122700 | 1008173730 | 5130 | 5130 | 5130 | 5130 | 0 |
| 379 | 20230918 | 122600 | 1008173730 | 5130 | 5130 | 5140 | 5130 | 74 |
| 380 | 20230918 | 122500 | 1007794100 | 5130 | 5130 | 5130 | 5130 | 41 |
| 381 | 20230918 | 122400 | 1007583770 | 5130 | 5140 | 5140 | 5130 | 11 |
| 382 | 20230918 | 122300 | 1007527250 | 5140 | 5140 | 5140 | 5140 | 973 |
| 383 | 20230918 | 122200 | 1002526030 | 5140 | 5140 | 5140 | 5140 | 1260 |
| 384 | 20230918 | 122100 | 996049630 | 5130 | 5130 | 5130 | 5130 | 100 |
| 385 | 20230918 | 122000 | 995536630 | 5130 | 5130 | 5130 | 5130 | 780 |
| 386 | 20230918 | 121900 | 991535230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 387 | 20230918 | 121800 | 991535230 | 5130 | 5130 | 5130 | 5130 | 256 |
| 388 | 20230918 | 121700 | 990221950 | 5130 | 5130 | 5130 | 5130 | 512 |
| 389 | 20230918 | 121600 | 987595390 | 5130 | 5130 | 5130 | 5130 | 48 |
| 390 | 20230918 | 121500 | 987349150 | 5130 | 5140 | 5140 | 5130 | 300 |
| 391 | 20230918 | 121400 | 985809150 | 5140 | 5140 | 5140 | 5140 | 16 |
| 392 | 20230918 | 121300 | 985726910 | 5140 | 5140 | 5140 | 5140 | 0 |
| 393 | 20230918 | 121200 | 985726910 | 5140 | 5140 | 5140 | 5140 | 101 |
| 394 | 20230918 | 121100 | 985207770 | 5140 | 5140 | 5140 | 5130 | 1118 |
| 395 | 20230918 | 121000 | 979461330 | 5120 | 5120 | 5120 | 5120 | 500 |
| 396 | 20230918 | 120900 | 976901330 | 5130 | 5130 | 5130 | 5130 | 415 |
| 397 | 20230918 | 120800 | 974772380 | 5130 | 5130 | 5130 | 5130 | 677 |
| 398 | 20230918 | 120700 | 971299370 | 5130 | 5130 | 5130 | 5130 | 774 |
| 399 | 20230918 | 120600 | 967328750 | 5130 | 5130 | 5130 | 5130 | 5 |
| 400 | 20230918 | 120500 | 967303100 | 5130 | 5130 | 5130 | 5130 | 150 |
| 401 | 20230918 | 120400 | 966533600 | 5130 | 5130 | 5130 | 5130 | 9 |
| 402 | 20230918 | 120300 | 966487430 | 5140 | 5130 | 5140 | 5130 | 24 |
| 403 | 20230918 | 120200 | 966364300 | 5140 | 5130 | 5140 | 5130 | 225 |
| 404 | 20230918 | 120100 | 965210040 | 5130 | 5130 | 5130 | 5130 | 418 |
| 405 | 20230918 | 120000 | 963065700 | 5130 | 5130 | 5130 | 5130 | 35 |
| 406 | 20230918 | 115900 | 962886150 | 5130 | 5130 | 5130 | 5130 | 34 |
| 407 | 20230918 | 115800 | 962711730 | 5130 | 5130 | 5130 | 5130 | 944 |
| 408 | 20230918 | 115700 | 957869010 | 5130 | 5130 | 5130 | 5130 | 0 |
| 409 | 20230918 | 115600 | 957869010 | 5130 | 5130 | 5130 | 5130 | 50 |
| 410 | 20230918 | 115500 | 957612510 | 5130 | 5130 | 5130 | 5120 | 577 |
| 411 | 20230918 | 115400 | 954652530 | 5130 | 5130 | 5130 | 5130 | 64 |
| 412 | 20230918 | 115300 | 954324210 | 5130 | 5130 | 5130 | 5130 | 0 |
| 413 | 20230918 | 115200 | 954324210 | 5130 | 5130 | 5130 | 5130 | 172 |
| 414 | 20230918 | 115100 | 953441850 | 5130 | 5130 | 5130 | 5130 | 2 |
| 415 | 20230918 | 115000 | 953431590 | 5130 | 5130 | 5130 | 5130 | 58 |
| 416 | 20230918 | 114900 | 953134050 | 5130 | 5130 | 5130 | 5130 | 136 |
| 417 | 20230918 | 114800 | 952436370 | 5130 | 5130 | 5130 | 5130 | 3138 |
| 418 | 20230918 | 114700 | 936338430 | 5130 | 5140 | 5140 | 5130 | 6 |
| 419 | 20230918 | 114600 | 936307640 | 5130 | 5130 | 5130 | 5130 | 29 |
| 420 | 20230918 | 114500 | 936158870 | 5130 | 5130 | 5140 | 5130 | 128 |
| 421 | 20230918 | 114400 | 935502220 | 5140 | 5140 | 5140 | 5140 | 0 |
| 422 | 20230918 | 114300 | 935502220 | 5140 | 5140 | 5140 | 5140 | 100 |
| 423 | 20230918 | 114200 | 934988220 | 5130 | 5130 | 5130 | 5130 | 100 |
| 424 | 20230918 | 114100 | 934475220 | 5130 | 5130 | 5130 | 5130 | 314 |
| 425 | 20230918 | 114000 | 932864400 | 5130 | 5130 | 5130 | 5130 | 399 |
| 426 | 20230918 | 113900 | 930817530 | 5130 | 5130 | 5130 | 5130 | 200 |
| 427 | 20230918 | 113800 | 929791530 | 5130 | 5130 | 5130 | 5130 | 0 |
| 428 | 20230918 | 113700 | 929791530 | 5130 | 5130 | 5130 | 5130 | 701 |
| 429 | 20230918 | 113600 | 926195400 | 5140 | 5130 | 5140 | 5130 | 121 |
| 430 | 20230918 | 113500 | 925574000 | 5130 | 5130 | 5130 | 5130 | 104 |
| 431 | 20230918 | 113400 | 925040480 | 5140 | 5140 | 5140 | 5140 | 2 |
| 432 | 20230918 | 113300 | 925030200 | 5130 | 5130 | 5130 | 5130 | 5 |
| 433 | 20230918 | 113200 | 925004550 | 5130 | 5130 | 5130 | 5130 | 20 |
| 434 | 20230918 | 113100 | 924901950 | 5130 | 5130 | 5130 | 5130 | 509 |
| 435 | 20230918 | 113000 | 922290780 | 5130 | 5130 | 5130 | 5130 | 168 |
| 436 | 20230918 | 112900 | 921428940 | 5130 | 5130 | 5130 | 5130 | 1815 |
| 437 | 20230918 | 112800 | 912117990 | 5130 | 5130 | 5130 | 5130 | 0 |
| 438 | 20230918 | 112700 | 912117990 | 5130 | 5130 | 5130 | 5130 | 67 |
| 439 | 20230918 | 112600 | 911774280 | 5130 | 5130 | 5130 | 5130 | 857 |
| 440 | 20230918 | 112500 | 907377870 | 5140 | 5130 | 5140 | 5130 | 45 |
| 441 | 20230918 | 112400 | 907147000 | 5140 | 5130 | 5140 | 5130 | 286 |
| 442 | 20230918 | 112300 | 905679570 | 5130 | 5140 | 5140 | 5130 | 39 |
| 443 | 20230918 | 112200 | 905479130 | 5140 | 5140 | 5140 | 5140 | 0 |
| 444 | 20230918 | 112100 | 905479130 | 5140 | 5140 | 5140 | 5140 | 23 |
| 445 | 20230918 | 112000 | 905360910 | 5140 | 5140 | 5140 | 5140 | 11 |
| 446 | 20230918 | 111900 | 905304370 | 5130 | 5140 | 5140 | 5130 | 135 |
| 447 | 20230918 | 111800 | 904611470 | 5140 | 5150 | 5150 | 5140 | 111 |
| 448 | 20230918 | 111700 | 904040920 | 5140 | 5140 | 5140 | 5140 | 8 |
| 449 | 20230918 | 111600 | 903999800 | 5150 | 5150 | 5150 | 5150 | 10 |
| 450 | 20230918 | 111500 | 903948300 | 5150 | 5150 | 5150 | 5150 | 3 |
| 451 | 20230918 | 111400 | 903932850 | 5150 | 5140 | 5150 | 5140 | 208 |
| 452 | 20230918 | 111300 | 902861750 | 5140 | 5140 | 5140 | 5140 | 1957 |
| 453 | 20230918 | 111200 | 892802770 | 5140 | 5140 | 5140 | 5140 | 92 |
| 454 | 20230918 | 111100 | 892329890 | 5140 | 5140 | 5140 | 5140 | 59 |
| 455 | 20230918 | 111000 | 892026630 | 5130 | 5130 | 5130 | 5130 | 1 |
| 456 | 20230918 | 110900 | 892021500 | 5130 | 5130 | 5130 | 5130 | 154 |
| 457 | 20230918 | 110800 | 891231480 | 5130 | 5140 | 5140 | 5130 | 421 |
| 458 | 20230918 | 110700 | 889071700 | 5140 | 5130 | 5140 | 5130 | 23 |
| 459 | 20230918 | 110600 | 888953680 | 5140 | 5140 | 5140 | 5140 | 27 |
| 460 | 20230918 | 110500 | 888814900 | 5120 | 5140 | 5140 | 5120 | 1523 |
| 461 | 20230918 | 110400 | 881005980 | 5140 | 5130 | 5140 | 5130 | 76 |
| 462 | 20230918 | 110300 | 880615520 | 5130 | 5140 | 5140 | 5130 | 1000 |
| 463 | 20230918 | 110200 | 875484520 | 5140 | 5140 | 5140 | 5140 | 686 |
| 464 | 20230918 | 110100 | 871958480 | 5140 | 5140 | 5140 | 5140 | 142 |
| 465 | 20230918 | 110000 | 871228600 | 5140 | 5140 | 5140 | 5140 | 11 |
| 466 | 20230918 | 105900 | 871172060 | 5140 | 5140 | 5140 | 5140 | 42 |
| 467 | 20230918 | 105800 | 870956180 | 5140 | 5130 | 5140 | 5130 | 59 |
| 468 | 20230918 | 105700 | 870653420 | 5140 | 5140 | 5140 | 5140 | 37 |
| 469 | 20230918 | 105600 | 870463240 | 5140 | 5140 | 5140 | 5140 | 144 |
| 470 | 20230918 | 105500 | 869723080 | 5140 | 5140 | 5140 | 5140 | 21 |
| 471 | 20230918 | 105400 | 869615140 | 5140 | 5130 | 5140 | 5130 | 120 |
| 472 | 20230918 | 105300 | 868998440 | 5130 | 5140 | 5140 | 5130 | 160 |
| 473 | 20230918 | 105200 | 868176060 | 5130 | 5130 | 5130 | 5130 | 1855 |
| 474 | 20230918 | 105100 | 858659910 | 5130 | 5150 | 5160 | 5130 | 5923 |
| 475 | 20230918 | 105000 | 828146460 | 5140 | 5140 | 5140 | 5140 | 1472 |
| 476 | 20230918 | 104900 | 820580380 | 5140 | 5150 | 5160 | 5140 | 1787 |
| 477 | 20230918 | 104800 | 811366860 | 5140 | 5140 | 5140 | 5140 | 2 |
| 478 | 20230918 | 104700 | 811356580 | 5150 | 5150 | 5150 | 5150 | 203 |
| 479 | 20230918 | 104600 | 810311130 | 5140 | 5140 | 5140 | 5140 | 24 |
| 480 | 20230918 | 104500 | 810187770 | 5140 | 5140 | 5140 | 5140 | 135 |
| 481 | 20230918 | 104400 | 809493870 | 5140 | 5140 | 5140 | 5140 | 820 |
| 482 | 20230918 | 104300 | 805279070 | 5140 | 5140 | 5140 | 5140 | 60 |
| 483 | 20230918 | 104200 | 804970670 | 5140 | 5130 | 5140 | 5120 | 49 |
| 484 | 20230918 | 104100 | 804719400 | 5110 | 5140 | 5140 | 5110 | 4264 |
| 485 | 20230918 | 104000 | 782894560 | 5140 | 5140 | 5140 | 5130 | 12976 |
| 486 | 20230918 | 103900 | 716322940 | 5140 | 5140 | 5160 | 5140 | 2741 |
| 487 | 20230918 | 103800 | 702229490 | 5140 | 5140 | 5140 | 5140 | 111 |
| 488 | 20230918 | 103700 | 701658950 | 5140 | 5140 | 5140 | 5140 | 751 |
| 489 | 20230918 | 103600 | 697798810 | 5140 | 5140 | 5140 | 5140 | 202 |
| 490 | 20230918 | 103500 | 696760530 | 5140 | 5150 | 5150 | 5140 | 531 |
| 491 | 20230918 | 103400 | 694030990 | 5140 | 5160 | 5160 | 5140 | 4 |
| 492 | 20230918 | 103300 | 694010390 | 5140 | 5140 | 5140 | 5130 | 653 |
| 493 | 20230918 | 103200 | 690655770 | 5140 | 5150 | 5150 | 5140 | 10541 |
| 494 | 20230918 | 103100 | 636446180 | 5150 | 5160 | 5160 | 5140 | 101 |
| 495 | 20230918 | 103000 | 635926700 | 5150 | 5150 | 5160 | 5140 | 4604 |
| 496 | 20230918 | 102900 | 612222380 | 5150 | 5170 | 5170 | 5150 | 1106 |
| 497 | 20230918 | 102800 | 606525400 | 5170 | 5160 | 5170 | 5160 | 101 |
| 498 | 20230918 | 102700 | 606004230 | 5160 | 5160 | 5160 | 5160 | 0 |
| 499 | 20230918 | 102600 | 606004230 | 5160 | 5160 | 5160 | 5160 | 402 |
| 500 | 20230918 | 102500 | 603929910 | 5160 | 5180 | 5180 | 5160 | 1889 |
| 501 | 20230918 | 102400 | 594180950 | 5180 | 5180 | 5180 | 5180 | 51 |
| 502 | 20230918 | 102300 | 593916770 | 5180 | 5180 | 5180 | 5170 | 263 |
| 503 | 20230918 | 102200 | 592554440 | 5180 | 5170 | 5180 | 5160 | 1323 |
| 504 | 20230918 | 102100 | 585717400 | 5180 | 5170 | 5180 | 5160 | 1138 |
| 505 | 20230918 | 102000 | 579835210 | 5160 | 5170 | 5170 | 5160 | 7 |
| 506 | 20230918 | 101900 | 579799030 | 5170 | 5170 | 5170 | 5170 | 0 |
| 507 | 20230918 | 101800 | 579799030 | 5170 | 5170 | 5170 | 5170 | 23 |
| 508 | 20230918 | 101700 | 579680120 | 5170 | 5160 | 5170 | 5160 | 31 |
| 509 | 20230918 | 101600 | 579520050 | 5160 | 5160 | 5160 | 5160 | 51 |
| 510 | 20230918 | 101500 | 579256890 | 5160 | 5160 | 5160 | 5160 | 0 |
| 511 | 20230918 | 101400 | 579256890 | 5160 | 5170 | 5170 | 5160 | 64 |
| 512 | 20230918 | 101300 | 578926530 | 5160 | 5170 | 5170 | 5160 | 1310 |
| 513 | 20230918 | 101200 | 572166920 | 5170 | 5170 | 5170 | 5170 | 102 |
| 514 | 20230918 | 101100 | 571639580 | 5170 | 5170 | 5170 | 5170 | 157 |
| 515 | 20230918 | 101000 | 570827890 | 5170 | 5170 | 5170 | 5170 | 0 |
| 516 | 20230918 | 100900 | 570827890 | 5170 | 5170 | 5170 | 5170 | 10 |
| 517 | 20230918 | 100800 | 570776190 | 5170 | 5170 | 5170 | 5170 | 5 |
| 518 | 20230918 | 100700 | 570750340 | 5170 | 5170 | 5170 | 5170 | 9 |
| 519 | 20230918 | 100600 | 570703810 | 5170 | 5150 | 5170 | 5150 | 710 |
| 520 | 20230918 | 100500 | 567041310 | 5150 | 5150 | 5150 | 5150 | 1909 |
| 521 | 20230918 | 100400 | 557209960 | 5150 | 5150 | 5160 | 5140 | 609 |
| 522 | 20230918 | 100300 | 554074760 | 5140 | 5160 | 5160 | 5140 | 2856 |
| 523 | 20230918 | 100200 | 539375630 | 5170 | 5170 | 5170 | 5160 | 773 |
| 524 | 20230918 | 100100 | 535386930 | 5170 | 5170 | 5170 | 5170 | 6 |
| 525 | 20230918 | 100000 | 535355910 | 5160 | 5170 | 5170 | 5160 | 280 |
| 526 | 20230918 | 095900 | 533910810 | 5160 | 5170 | 5170 | 5160 | 400 |
| 527 | 20230918 | 095800 | 531846310 | 5170 | 5170 | 5170 | 5170 | 35 |
| 528 | 20230918 | 095700 | 531665360 | 5170 | 5170 | 5170 | 5170 | 5 |
| 529 | 20230918 | 095600 | 531639510 | 5160 | 5160 | 5170 | 5160 | 332 |
| 530 | 20230918 | 095500 | 529926380 | 5160 | 5160 | 5160 | 5160 | 85 |
| 531 | 20230918 | 095400 | 529487780 | 5160 | 5170 | 5170 | 5160 | 581 |
| 532 | 20230918 | 095300 | 526484030 | 5170 | 5170 | 5170 | 5170 | 7 |
| 533 | 20230918 | 095200 | 526447840 | 5170 | 5170 | 5170 | 5170 | 0 |
| 534 | 20230918 | 095100 | 526447840 | 5170 | 5170 | 5170 | 5170 | 99 |
| 535 | 20230918 | 095000 | 525936010 | 5170 | 5160 | 5170 | 5160 | 703 |
| 536 | 20230918 | 094900 | 522302410 | 5160 | 5160 | 5160 | 5160 | 195 |
| 537 | 20230918 | 094800 | 521296210 | 5160 | 5160 | 5170 | 5150 | 898 |
| 538 | 20230918 | 094700 | 516663180 | 5160 | 5170 | 5170 | 5160 | 1726 |
| 539 | 20230918 | 094600 | 507757000 | 5170 | 5170 | 5170 | 5170 | 62 |
| 540 | 20230918 | 094500 | 507436460 | 5170 | 5180 | 5180 | 5170 | 4103 |
| 541 | 20230918 | 094400 | 486221840 | 5180 | 5190 | 5190 | 5180 | 10420 |
| 542 | 20230918 | 094300 | 432246130 | 5180 | 5190 | 5190 | 5180 | 601 |
| 543 | 20230918 | 094200 | 429132840 | 5180 | 5190 | 5190 | 5180 | 443 |
| 544 | 20230918 | 094100 | 426838090 | 5190 | 5180 | 5190 | 5180 | 2027 |
| 545 | 20230918 | 094000 | 416318120 | 5190 | 5190 | 5190 | 5190 | 205 |
| 546 | 20230918 | 093900 | 415254170 | 5190 | 5180 | 5190 | 5180 | 45 |
| 547 | 20230918 | 093800 | 415020830 | 5190 | 5180 | 5190 | 5180 | 1107 |
| 548 | 20230918 | 093700 | 409286560 | 5180 | 5180 | 5190 | 5180 | 402 |
| 549 | 20230918 | 093600 | 407204190 | 5180 | 5190 | 5190 | 5180 | 385 |
| 550 | 20230918 | 093500 | 405208170 | 5190 | 5180 | 5190 | 5180 | 152 |
| 551 | 20230918 | 093400 | 404419490 | 5190 | 5180 | 5190 | 5180 | 43 |
| 552 | 20230918 | 093300 | 404196720 | 5180 | 5190 | 5190 | 5180 | 1228 |
| 553 | 20230918 | 093200 | 397835260 | 5190 | 5200 | 5200 | 5190 | 104 |
| 554 | 20230918 | 093100 | 397295490 | 5190 | 5190 | 5190 | 5190 | 203 |
| 555 | 20230918 | 093000 | 396241920 | 5190 | 5190 | 5190 | 5190 | 3220 |
| 556 | 20230918 | 092900 | 379530120 | 5190 | 5200 | 5200 | 5190 | 3636 |
| 557 | 20230918 | 092800 | 360632920 | 5200 | 5190 | 5200 | 5190 | 6129 |
| 558 | 20230918 | 092700 | 328763120 | 5190 | 5190 | 5190 | 5190 | 15 |
| 559 | 20230918 | 092600 | 328685270 | 5210 | 5210 | 5210 | 5200 | 1806 |
| 560 | 20230918 | 092500 | 319285300 | 5210 | 5210 | 5220 | 5210 | 1620 |
| 561 | 20230918 | 092400 | 310844100 | 5210 | 5200 | 5210 | 5200 | 3781 |
| 562 | 20230918 | 092300 | 291145690 | 5200 | 5200 | 5210 | 5200 | 571 |
| 563 | 20230918 | 092200 | 288172350 | 5200 | 5200 | 5200 | 5200 | 731 |
| 564 | 20230918 | 092100 | 284371150 | 5200 | 5190 | 5200 | 5190 | 7727 |
| 565 | 20230918 | 092000 | 244261680 | 5180 | 5180 | 5180 | 5180 | 962 |
| 566 | 20230918 | 091900 | 239278520 | 5180 | 5170 | 5180 | 5170 | 310 |
| 567 | 20230918 | 091800 | 237674820 | 5170 | 5180 | 5180 | 5170 | 624 |
| 568 | 20230918 | 091700 | 234447510 | 5170 | 5180 | 5180 | 5170 | 746 |
| 569 | 20230918 | 091600 | 230583830 | 5180 | 5160 | 5180 | 5160 | 1668 |
| 570 | 20230918 | 091500 | 221951020 | 5170 | 5180 | 5180 | 5170 | 530 |
| 571 | 20230918 | 091400 | 219209420 | 5180 | 5180 | 5180 | 5180 | 207 |
| 572 | 20230918 | 091300 | 218137160 | 5180 | 5180 | 5180 | 5180 | 4905 |
| 573 | 20230918 | 091200 | 192729260 | 5180 | 5190 | 5190 | 5180 | 2122 |
| 574 | 20230918 | 091100 | 181736800 | 5190 | 5180 | 5190 | 5180 | 1212 |
| 575 | 20230918 | 091000 | 175454200 | 5190 | 5180 | 5190 | 5180 | 1443 |
| 576 | 20230918 | 090900 | 167967010 | 5190 | 5190 | 5190 | 5180 | 1988 |
| 577 | 20230918 | 090800 | 157665670 | 5190 | 5180 | 5190 | 5180 | 3136 |
| 578 | 20230918 | 090700 | 141399920 | 5180 | 5160 | 5180 | 5160 | 2584 |
| 579 | 20230918 | 090600 | 128027830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 580 | 20230918 | 090500 | 128027830 | 5160 | 5160 | 5170 | 5160 | 2293 |
| 581 | 20230918 | 090400 | 116186040 | 5170 | 5170 | 5170 | 5160 | 1260 |
| 582 | 20230918 | 090300 | 109672840 | 5130 | 5140 | 5180 | 5130 | 4102 |
| 583 | 20230918 | 090200 | 88516360 | 5140 | 5150 | 5150 | 5130 | 2919 |
| 584 | 20230918 | 090100 | 73517420 | 5140 | 5150 | 5160 | 5140 | 7303 |
| 585 | 20230918 | 090000 | 35977160 | 5150 | 5160 | 5160 | 5130 | 6281 |