31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 3 | 20230925 | 184300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 4 | 20230925 | 184200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 5 | 20230925 | 184100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 6 | 20230925 | 184000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 7 | 20230925 | 183900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 8 | 20230925 | 183800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 9 | 20230925 | 183700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 10 | 20230925 | 183600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 11 | 20230925 | 183500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 12 | 20230925 | 183400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 13 | 20230925 | 183300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 14 | 20230925 | 183200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 15 | 20230925 | 183100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 16 | 20230925 | 183000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 17 | 20230925 | 182900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 18 | 20230925 | 182800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 19 | 20230925 | 182700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 20 | 20230925 | 182600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 21 | 20230925 | 182500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 22 | 20230925 | 182400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 23 | 20230925 | 182300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 24 | 20230925 | 182200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 25 | 20230925 | 182100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 26 | 20230925 | 182000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 27 | 20230925 | 181900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 28 | 20230925 | 181800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 29 | 20230925 | 181700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 30 | 20230925 | 181600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 31 | 20230925 | 181500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 32 | 20230925 | 181400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 33 | 20230925 | 181300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 34 | 20230925 | 181200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 35 | 20230925 | 181100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 36 | 20230925 | 181000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 37 | 20230925 | 180900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 38 | 20230925 | 180800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 39 | 20230925 | 180700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 40 | 20230925 | 180600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 41 | 20230925 | 180500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 42 | 20230925 | 180400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 43 | 20230925 | 180300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 44 | 20230925 | 180200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 45 | 20230925 | 180100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 46 | 20230925 | 180000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 47 | 20230925 | 175900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 48 | 20230925 | 175800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 49 | 20230925 | 175700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 50 | 20230925 | 175600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 51 | 20230925 | 175500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 52 | 20230925 | 175400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 53 | 20230925 | 175300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 54 | 20230925 | 175200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 55 | 20230925 | 175100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 56 | 20230925 | 175000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 57 | 20230925 | 174900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 58 | 20230925 | 174800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 59 | 20230925 | 174700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 60 | 20230925 | 174600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 61 | 20230925 | 174500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 62 | 20230925 | 174400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 63 | 20230925 | 174300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 64 | 20230925 | 174200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 65 | 20230925 | 174100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 66 | 20230925 | 174000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 67 | 20230925 | 173900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 68 | 20230925 | 173800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 69 | 20230925 | 173700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 70 | 20230925 | 173600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 71 | 20230925 | 173500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 72 | 20230925 | 173400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 73 | 20230925 | 173300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 74 | 20230925 | 173200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 75 | 20230925 | 173100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 76 | 20230925 | 173000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 77 | 20230925 | 172900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 78 | 20230925 | 172800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 79 | 20230925 | 172700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 80 | 20230925 | 172600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 81 | 20230925 | 172500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 82 | 20230925 | 172400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 83 | 20230925 | 172300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 84 | 20230925 | 172200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 85 | 20230925 | 172100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 86 | 20230925 | 172000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 87 | 20230925 | 171900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 88 | 20230925 | 171800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 89 | 20230925 | 171700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 90 | 20230925 | 171600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 91 | 20230925 | 171500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 92 | 20230925 | 171400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 93 | 20230925 | 171300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 94 | 20230925 | 171200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 95 | 20230925 | 171100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 96 | 20230925 | 171000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 97 | 20230925 | 170900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 98 | 20230925 | 170800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 99 | 20230925 | 170700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 100 | 20230925 | 170600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 101 | 20230925 | 170500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 102 | 20230925 | 170400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 103 | 20230925 | 170300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 104 | 20230925 | 170200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 105 | 20230925 | 170100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 106 | 20230925 | 170000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 107 | 20230925 | 165900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 108 | 20230925 | 165800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 109 | 20230925 | 165700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 110 | 20230925 | 165600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 111 | 20230925 | 165500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 112 | 20230925 | 165400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 113 | 20230925 | 165300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 114 | 20230925 | 165200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 115 | 20230925 | 165100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 116 | 20230925 | 165000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 117 | 20230925 | 164900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 118 | 20230925 | 164800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 119 | 20230925 | 164700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 120 | 20230925 | 164600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 121 | 20230925 | 164500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 122 | 20230925 | 164400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 123 | 20230925 | 164300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 124 | 20230925 | 164200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 125 | 20230925 | 164100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 126 | 20230925 | 164000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 127 | 20230925 | 163900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 128 | 20230925 | 163800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 129 | 20230925 | 163700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 130 | 20230925 | 163600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 131 | 20230925 | 163500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 132 | 20230925 | 163400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 133 | 20230925 | 163300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 134 | 20230925 | 163200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 135 | 20230925 | 163100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 136 | 20230925 | 163000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 137 | 20230925 | 162900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 138 | 20230925 | 162800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 139 | 20230925 | 162700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 140 | 20230925 | 162600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 141 | 20230925 | 162500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 142 | 20230925 | 162400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 143 | 20230925 | 162300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 144 | 20230925 | 162200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 145 | 20230925 | 162100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 146 | 20230925 | 162000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 147 | 20230925 | 161900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 148 | 20230925 | 161800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 149 | 20230925 | 161700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 150 | 20230925 | 161600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 151 | 20230925 | 161500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 152 | 20230925 | 161400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 153 | 20230925 | 161300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 154 | 20230925 | 161200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 155 | 20230925 | 161100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 156 | 20230925 | 161000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 157 | 20230925 | 160900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 158 | 20230925 | 160800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 159 | 20230925 | 160700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 160 | 20230925 | 160600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 161 | 20230925 | 160500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 162 | 20230925 | 160400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 163 | 20230925 | 160300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 164 | 20230925 | 160200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 165 | 20230925 | 160100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 166 | 20230925 | 160000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 167 | 20230925 | 155900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 168 | 20230925 | 155800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 169 | 20230925 | 155700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 170 | 20230925 | 155600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 171 | 20230925 | 155500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 172 | 20230925 | 155400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 173 | 20230925 | 155300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 174 | 20230925 | 155200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 175 | 20230925 | 155100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 176 | 20230925 | 155000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 177 | 20230925 | 154900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 178 | 20230925 | 154800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 179 | 20230925 | 154700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 180 | 20230925 | 154600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 181 | 20230925 | 154500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 182 | 20230925 | 154400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 183 | 20230925 | 154300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 184 | 20230925 | 154200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 185 | 20230925 | 154100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 186 | 20230925 | 154000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 187 | 20230925 | 153900 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 188 | 20230925 | 153800 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 189 | 20230925 | 153700 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 190 | 20230925 | 153600 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 191 | 20230925 | 153500 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 192 | 20230925 | 153400 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 193 | 20230925 | 153300 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 194 | 20230925 | 153200 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 195 | 20230925 | 153100 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 196 | 20230925 | 153000 | 2747167190 | 15190 | 15190 | 15190 | 15190 | 3248 |
| 197 | 20230925 | 152900 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 198 | 20230925 | 152800 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 199 | 20230925 | 152700 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 200 | 20230925 | 152600 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 201 | 20230925 | 152500 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 202 | 20230925 | 152400 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 203 | 20230925 | 152300 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 204 | 20230925 | 152200 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 205 | 20230925 | 152100 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 206 | 20230925 | 152000 | 2697830070 | 15210 | 15210 | 15210 | 15210 | 0 |
| 207 | 20230925 | 151900 | 2697830070 | 15210 | 15210 | 15230 | 15210 | 214 |
| 208 | 20230925 | 151800 | 2694572150 | 15200 | 15210 | 15210 | 15200 | 80 |
| 209 | 20230925 | 151700 | 2693355550 | 15210 | 15220 | 15220 | 15210 | 429 |
| 210 | 20230925 | 151600 | 2686829090 | 15220 | 15220 | 15220 | 15210 | 230 |
| 211 | 20230925 | 151500 | 2683329520 | 15220 | 15230 | 15230 | 15210 | 1489 |
| 212 | 20230925 | 151400 | 2660664610 | 15230 | 15230 | 15230 | 15220 | 722 |
| 213 | 20230925 | 151300 | 2649670770 | 15220 | 15230 | 15230 | 15220 | 235 |
| 214 | 20230925 | 151200 | 2646091820 | 15240 | 15230 | 15240 | 15210 | 1944 |
| 215 | 20230925 | 151100 | 2616518100 | 15230 | 15230 | 15230 | 15210 | 344 |
| 216 | 20230925 | 151000 | 2611279790 | 15230 | 15230 | 15230 | 15230 | 97 |
| 217 | 20230925 | 150900 | 2609802480 | 15200 | 15210 | 15230 | 15200 | 1448 |
| 218 | 20230925 | 150800 | 2587761690 | 15210 | 15210 | 15210 | 15210 | 539 |
| 219 | 20230925 | 150700 | 2579563500 | 15210 | 15210 | 15210 | 15210 | 156 |
| 220 | 20230925 | 150600 | 2577190740 | 15210 | 15210 | 15230 | 15210 | 134 |
| 221 | 20230925 | 150500 | 2575152320 | 15210 | 15220 | 15220 | 15210 | 466 |
| 222 | 20230925 | 150400 | 2568059810 | 15220 | 15240 | 15240 | 15220 | 188 |
| 223 | 20230925 | 150300 | 2565197750 | 15220 | 15190 | 15230 | 15190 | 3827 |
| 224 | 20230925 | 150200 | 2506976210 | 15190 | 15190 | 15190 | 15180 | 185 |
| 225 | 20230925 | 150100 | 2504166070 | 15200 | 15200 | 15200 | 15200 | 575 |
| 226 | 20230925 | 150000 | 2495426070 | 15200 | 15180 | 15200 | 15180 | 126 |
| 227 | 20230925 | 145900 | 2493513310 | 15170 | 15170 | 15170 | 15170 | 10 |
| 228 | 20230925 | 145800 | 2493361610 | 15160 | 15190 | 15210 | 15160 | 3085 |
| 229 | 20230925 | 145700 | 2446553280 | 15190 | 15190 | 15190 | 15190 | 256 |
| 230 | 20230925 | 145600 | 2442664640 | 15190 | 15200 | 15200 | 15190 | 1943 |
| 231 | 20230925 | 145500 | 2413133470 | 15200 | 15210 | 15210 | 15200 | 1740 |
| 232 | 20230925 | 145400 | 2386680470 | 15220 | 15220 | 15220 | 15220 | 32 |
| 233 | 20230925 | 145300 | 2386193430 | 15210 | 15230 | 15230 | 15210 | 73 |
| 234 | 20230925 | 145200 | 2385082760 | 15230 | 15220 | 15230 | 15220 | 19 |
| 235 | 20230925 | 145100 | 2384793560 | 15220 | 15210 | 15220 | 15210 | 182 |
| 236 | 20230925 | 145000 | 2382024230 | 15210 | 15220 | 15220 | 15210 | 573 |
| 237 | 20230925 | 144900 | 2373303840 | 15200 | 15210 | 15210 | 15200 | 328 |
| 238 | 20230925 | 144800 | 2368315490 | 15210 | 15210 | 15210 | 15200 | 477 |
| 239 | 20230925 | 144700 | 2361061370 | 15220 | 15210 | 15220 | 15200 | 341 |
| 240 | 20230925 | 144600 | 2355876840 | 15220 | 15220 | 15220 | 15210 | 349 |
| 241 | 20230925 | 144500 | 2350568460 | 15210 | 15230 | 15230 | 15210 | 251 |
| 242 | 20230925 | 144400 | 2346748460 | 15230 | 15210 | 15230 | 15210 | 150 |
| 243 | 20230925 | 144300 | 2344465960 | 15210 | 15210 | 15210 | 15210 | 130 |
| 244 | 20230925 | 144200 | 2342488660 | 15210 | 15210 | 15210 | 15210 | 100 |
| 245 | 20230925 | 144100 | 2340967660 | 15230 | 15210 | 15230 | 15210 | 104 |
| 246 | 20230925 | 144000 | 2339383820 | 15210 | 15210 | 15210 | 15210 | 21 |
| 247 | 20230925 | 143900 | 2339064410 | 15210 | 15220 | 15220 | 15210 | 1224 |
| 248 | 20230925 | 143800 | 2320437540 | 15220 | 15250 | 15250 | 15220 | 2140 |
| 249 | 20230925 | 143700 | 2287853220 | 15250 | 15260 | 15260 | 15250 | 8 |
| 250 | 20230925 | 143600 | 2287731210 | 15230 | 15250 | 15250 | 15230 | 833 |
| 251 | 20230925 | 143500 | 2275043390 | 15240 | 15240 | 15240 | 15230 | 118 |
| 252 | 20230925 | 143400 | 2273245100 | 15240 | 15240 | 15240 | 15240 | 160 |
| 253 | 20230925 | 143300 | 2270806700 | 15240 | 15240 | 15240 | 15240 | 72 |
| 254 | 20230925 | 143200 | 2269709420 | 15240 | 15240 | 15240 | 15240 | 120 |
| 255 | 20230925 | 143100 | 2267880620 | 15250 | 15250 | 15250 | 15250 | 383 |
| 256 | 20230925 | 143000 | 2262039870 | 15260 | 15260 | 15260 | 15260 | 354 |
| 257 | 20230925 | 142900 | 2256637830 | 15260 | 15250 | 15260 | 15250 | 295 |
| 258 | 20230925 | 142800 | 2252138280 | 15260 | 15260 | 15260 | 15260 | 212 |
| 259 | 20230925 | 142700 | 2248903160 | 15260 | 15270 | 15270 | 15260 | 9 |
| 260 | 20230925 | 142600 | 2248765760 | 15270 | 15270 | 15270 | 15270 | 6 |
| 261 | 20230925 | 142500 | 2248674140 | 15270 | 15270 | 15270 | 15270 | 71 |
| 262 | 20230925 | 142400 | 2247589970 | 15270 | 15270 | 15270 | 15270 | 13 |
| 263 | 20230925 | 142300 | 2247391460 | 15280 | 15280 | 15280 | 15280 | 66 |
| 264 | 20230925 | 142200 | 2246382980 | 15250 | 15270 | 15270 | 15250 | 61 |
| 265 | 20230925 | 142100 | 2245452190 | 15280 | 15290 | 15290 | 15280 | 634 |
| 266 | 20230925 | 142000 | 2235759250 | 15280 | 15270 | 15280 | 15270 | 712 |
| 267 | 20230925 | 141900 | 2224883120 | 15250 | 15240 | 15250 | 15240 | 388 |
| 268 | 20230925 | 141800 | 2218966840 | 15250 | 15250 | 15250 | 15250 | 333 |
| 269 | 20230925 | 141700 | 2213888590 | 15250 | 15250 | 15250 | 15250 | 68 |
| 270 | 20230925 | 141600 | 2212851590 | 15250 | 15250 | 15250 | 15250 | 18 |
| 271 | 20230925 | 141500 | 2212577090 | 15250 | 15250 | 15250 | 15250 | 67 |
| 272 | 20230925 | 141400 | 2211555340 | 15240 | 15260 | 15260 | 15240 | 639 |
| 273 | 20230925 | 141300 | 2201811920 | 15260 | 15260 | 15270 | 15260 | 101 |
| 274 | 20230925 | 141200 | 2200270610 | 15260 | 15260 | 15260 | 15250 | 102 |
| 275 | 20230925 | 141100 | 2198715090 | 15260 | 15260 | 15260 | 15260 | 4 |
| 276 | 20230925 | 141000 | 2198654050 | 15260 | 15260 | 15260 | 15260 | 83 |
| 277 | 20230925 | 140900 | 2197387470 | 15270 | 15270 | 15270 | 15270 | 0 |
| 278 | 20230925 | 140800 | 2197387470 | 15270 | 15270 | 15270 | 15270 | 0 |
| 279 | 20230925 | 140700 | 2197387470 | 15270 | 15260 | 15270 | 15250 | 167 |
| 280 | 20230925 | 140600 | 2194839910 | 15260 | 15260 | 15260 | 15260 | 9 |
| 281 | 20230925 | 140500 | 2194702570 | 15260 | 15260 | 15260 | 15260 | 61 |
| 282 | 20230925 | 140400 | 2193771710 | 15260 | 15260 | 15260 | 15240 | 377 |
| 283 | 20230925 | 140300 | 2188024130 | 15260 | 15260 | 15260 | 15260 | 199 |
| 284 | 20230925 | 140200 | 2184987390 | 15260 | 15260 | 15260 | 15260 | 20 |
| 285 | 20230925 | 140100 | 2184682190 | 15260 | 15260 | 15260 | 15240 | 441 |
| 286 | 20230925 | 140000 | 2177953380 | 15240 | 15240 | 15240 | 15240 | 102 |
| 287 | 20230925 | 135900 | 2176398900 | 15230 | 15230 | 15230 | 15230 | 1 |
| 288 | 20230925 | 135800 | 2176383670 | 15230 | 15240 | 15250 | 15230 | 253 |
| 289 | 20230925 | 135700 | 2172525680 | 15240 | 15240 | 15240 | 15240 | 274 |
| 290 | 20230925 | 135600 | 2168349920 | 15240 | 15230 | 15240 | 15230 | 199 |
| 291 | 20230925 | 135500 | 2165318830 | 15250 | 15250 | 15250 | 15250 | 70 |
| 292 | 20230925 | 135400 | 2164251330 | 15250 | 15220 | 15250 | 15220 | 11 |
| 293 | 20230925 | 135300 | 2164083880 | 15220 | 15230 | 15250 | 15220 | 1397 |
| 294 | 20230925 | 135200 | 2142800500 | 15220 | 15230 | 15230 | 15220 | 187 |
| 295 | 20230925 | 135100 | 2139952650 | 15240 | 15240 | 15240 | 15230 | 171 |
| 296 | 20230925 | 135000 | 2137346890 | 15240 | 15240 | 15240 | 15240 | 1 |
| 297 | 20230925 | 134900 | 2137331650 | 15240 | 15220 | 15240 | 15210 | 39 |
| 298 | 20230925 | 134800 | 2136737990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 299 | 20230925 | 134700 | 2136737990 | 15210 | 15210 | 15210 | 15210 | 40 |
| 300 | 20230925 | 134600 | 2136129590 | 15240 | 15250 | 15250 | 15220 | 113 |
| 301 | 20230925 | 134500 | 2134406970 | 15260 | 15260 | 15260 | 15260 | 10 |
| 302 | 20230925 | 134400 | 2134254370 | 15260 | 15260 | 15260 | 15260 | 0 |
| 303 | 20230925 | 134300 | 2134254370 | 15260 | 15260 | 15260 | 15260 | 8 |
| 304 | 20230925 | 134200 | 2134132290 | 15210 | 15220 | 15220 | 15210 | 578 |
| 305 | 20230925 | 134100 | 2125337870 | 15230 | 15230 | 15230 | 15230 | 150 |
| 306 | 20230925 | 134000 | 2123053370 | 15230 | 15230 | 15230 | 15230 | 465 |
| 307 | 20230925 | 133900 | 2115971420 | 15230 | 15230 | 15230 | 15230 | 203 |
| 308 | 20230925 | 133800 | 2112879730 | 15280 | 15230 | 15280 | 15230 | 175 |
| 309 | 20230925 | 133700 | 2110212980 | 15220 | 15220 | 15220 | 15220 | 0 |
| 310 | 20230925 | 133600 | 2110212980 | 15220 | 15260 | 15260 | 15220 | 1441 |
| 311 | 20230925 | 133500 | 2088279180 | 15280 | 15280 | 15280 | 15280 | 23 |
| 312 | 20230925 | 133400 | 2087927740 | 15250 | 15260 | 15260 | 15250 | 55 |
| 313 | 20230925 | 133300 | 2087088790 | 15260 | 15250 | 15260 | 15250 | 505 |
| 314 | 20230925 | 133200 | 2079383900 | 15220 | 15230 | 15250 | 15220 | 311 |
| 315 | 20230925 | 133100 | 2074648470 | 15250 | 15220 | 15250 | 15220 | 113 |
| 316 | 20230925 | 133000 | 2072928380 | 15220 | 15220 | 15220 | 15220 | 100 |
| 317 | 20230925 | 132900 | 2071406380 | 15220 | 15220 | 15220 | 15220 | 40 |
| 318 | 20230925 | 132800 | 2070797580 | 15220 | 15220 | 15220 | 15220 | 15 |
| 319 | 20230925 | 132700 | 2070569280 | 15220 | 15220 | 15220 | 15220 | 0 |
| 320 | 20230925 | 132600 | 2070569280 | 15220 | 15220 | 15220 | 15220 | 90 |
| 321 | 20230925 | 132500 | 2069199480 | 15220 | 15220 | 15220 | 15220 | 19 |
| 322 | 20230925 | 132400 | 2068910300 | 15220 | 15220 | 15220 | 15220 | 0 |
| 323 | 20230925 | 132300 | 2068910300 | 15220 | 15220 | 15220 | 15220 | 361 |
| 324 | 20230925 | 132200 | 2063415880 | 15210 | 15230 | 15230 | 15210 | 460 |
| 325 | 20230925 | 132100 | 2056414820 | 15250 | 15250 | 15250 | 15250 | 504 |
| 326 | 20230925 | 132000 | 2048728820 | 15250 | 15250 | 15250 | 15250 | 89 |
| 327 | 20230925 | 131900 | 2047371570 | 15230 | 15230 | 15230 | 15230 | 600 |
| 328 | 20230925 | 131800 | 2038233570 | 15240 | 15240 | 15240 | 15230 | 131 |
| 329 | 20230925 | 131700 | 2036237180 | 15240 | 15240 | 15240 | 15240 | 135 |
| 330 | 20230925 | 131600 | 2034179780 | 15240 | 15240 | 15240 | 15240 | 41 |
| 331 | 20230925 | 131500 | 2033554940 | 15250 | 15250 | 15250 | 15250 | 1 |
| 332 | 20230925 | 131400 | 2033539690 | 15250 | 15240 | 15250 | 15240 | 7 |
| 333 | 20230925 | 131300 | 2033432990 | 15240 | 15230 | 15240 | 15230 | 210 |
| 334 | 20230925 | 131200 | 2030232670 | 15240 | 15240 | 15240 | 15240 | 19 |
| 335 | 20230925 | 131100 | 2029943110 | 15240 | 15240 | 15240 | 15240 | 1 |
| 336 | 20230925 | 131000 | 2029927870 | 15240 | 15240 | 15240 | 15230 | 1020 |
| 337 | 20230925 | 130900 | 2014393070 | 15240 | 15240 | 15240 | 15240 | 113 |
| 338 | 20230925 | 130800 | 2012670950 | 15240 | 15240 | 15240 | 15240 | 96 |
| 339 | 20230925 | 130700 | 2011207910 | 15240 | 15240 | 15240 | 15240 | 43 |
| 340 | 20230925 | 130600 | 2010552590 | 15240 | 15250 | 15250 | 15240 | 278 |
| 341 | 20230925 | 130500 | 2006315440 | 15240 | 15250 | 15250 | 15240 | 452 |
| 342 | 20230925 | 130400 | 1999425170 | 15250 | 15260 | 15260 | 15250 | 114 |
| 343 | 20230925 | 130300 | 1997685550 | 15250 | 15250 | 15250 | 15250 | 36 |
| 344 | 20230925 | 130200 | 1997136550 | 15260 | 15250 | 15260 | 15240 | 354 |
| 345 | 20230925 | 130100 | 1991740860 | 15240 | 15240 | 15240 | 15240 | 250 |
| 346 | 20230925 | 130000 | 1987930860 | 15240 | 15240 | 15240 | 15230 | 181 |
| 347 | 20230925 | 125900 | 1985172990 | 15240 | 15250 | 15250 | 15240 | 7 |
| 348 | 20230925 | 125800 | 1985066250 | 15250 | 15250 | 15250 | 15250 | 1 |
| 349 | 20230925 | 125700 | 1985051000 | 15250 | 15250 | 15250 | 15240 | 438 |
| 350 | 20230925 | 125600 | 1978371880 | 15250 | 15260 | 15260 | 15250 | 106 |
| 351 | 20230925 | 125500 | 1976755330 | 15250 | 15270 | 15270 | 15250 | 1668 |
| 352 | 20230925 | 125400 | 1951289500 | 15280 | 15280 | 15280 | 15280 | 45 |
| 353 | 20230925 | 125300 | 1950601900 | 15280 | 15280 | 15280 | 15280 | 15 |
| 354 | 20230925 | 125200 | 1950372700 | 15280 | 15280 | 15280 | 15280 | 70 |
| 355 | 20230925 | 125100 | 1949303100 | 15280 | 15280 | 15280 | 15280 | 488 |
| 356 | 20230925 | 125000 | 1941846460 | 15290 | 15290 | 15290 | 15290 | 0 |
| 357 | 20230925 | 124900 | 1941846460 | 15290 | 15300 | 15300 | 15290 | 309 |
| 358 | 20230925 | 124800 | 1937119620 | 15300 | 15310 | 15310 | 15300 | 1005 |
| 359 | 20230925 | 124700 | 1921739370 | 15310 | 15310 | 15310 | 15310 | 0 |
| 360 | 20230925 | 124600 | 1921739370 | 15310 | 15310 | 15320 | 15310 | 114 |
| 361 | 20230925 | 124500 | 1919993200 | 15310 | 15310 | 15320 | 15310 | 78 |
| 362 | 20230925 | 124400 | 1918798850 | 15310 | 15320 | 15320 | 15310 | 18 |
| 363 | 20230925 | 124300 | 1918523110 | 15300 | 15300 | 15300 | 15300 | 0 |
| 364 | 20230925 | 124200 | 1918523110 | 15300 | 15310 | 15310 | 15300 | 171 |
| 365 | 20230925 | 124100 | 1915905600 | 15300 | 15310 | 15310 | 15300 | 141 |
| 366 | 20230925 | 124000 | 1913748280 | 15310 | 15310 | 15310 | 15310 | 3 |
| 367 | 20230925 | 123900 | 1913702350 | 15310 | 15300 | 15310 | 15300 | 376 |
| 368 | 20230925 | 123800 | 1907949360 | 15300 | 15320 | 15320 | 15300 | 205 |
| 369 | 20230925 | 123700 | 1904812490 | 15320 | 15320 | 15320 | 15320 | 633 |
| 370 | 20230925 | 123600 | 1895114930 | 15340 | 15340 | 15340 | 15340 | 268 |
| 371 | 20230925 | 123500 | 1891003810 | 15330 | 15310 | 15330 | 15310 | 530 |
| 372 | 20230925 | 123400 | 1882882740 | 15310 | 15300 | 15310 | 15300 | 149 |
| 373 | 20230925 | 123300 | 1880601570 | 15310 | 15310 | 15320 | 15310 | 121 |
| 374 | 20230925 | 123200 | 1878749030 | 15310 | 15310 | 15310 | 15310 | 672 |
| 375 | 20230925 | 123100 | 1868460710 | 15310 | 15300 | 15310 | 15300 | 1036 |
| 376 | 20230925 | 123000 | 1852602860 | 15300 | 15290 | 15300 | 15290 | 187 |
| 377 | 20230925 | 122900 | 1849741830 | 15290 | 15280 | 15290 | 15280 | 53 |
| 378 | 20230925 | 122800 | 1848931960 | 15300 | 15280 | 15300 | 15280 | 27 |
| 379 | 20230925 | 122700 | 1848518920 | 15280 | 15280 | 15280 | 15270 | 313 |
| 380 | 20230925 | 122600 | 1843737290 | 15280 | 15280 | 15280 | 15280 | 120 |
| 381 | 20230925 | 122500 | 1841903690 | 15280 | 15280 | 15280 | 15280 | 241 |
| 382 | 20230925 | 122400 | 1838221210 | 15280 | 15280 | 15280 | 15280 | 0 |
| 383 | 20230925 | 122300 | 1838221210 | 15280 | 15280 | 15280 | 15280 | 10 |
| 384 | 20230925 | 122200 | 1838068410 | 15270 | 15270 | 15270 | 15270 | 0 |
| 385 | 20230925 | 122100 | 1838068410 | 15270 | 15280 | 15280 | 15270 | 149 |
| 386 | 20230925 | 122000 | 1835792540 | 15310 | 15280 | 15310 | 15280 | 12 |
| 387 | 20230925 | 121900 | 1835608850 | 15270 | 15300 | 15310 | 15270 | 1484 |
| 388 | 20230925 | 121800 | 1812906250 | 15300 | 15300 | 15300 | 15300 | 114 |
| 389 | 20230925 | 121700 | 1811162050 | 15300 | 15300 | 15300 | 15300 | 313 |
| 390 | 20230925 | 121600 | 1806373150 | 15310 | 15310 | 15310 | 15310 | 0 |
| 391 | 20230925 | 121500 | 1806373150 | 15310 | 15310 | 15310 | 15310 | 1090 |
| 392 | 20230925 | 121400 | 1789685250 | 15320 | 15320 | 15320 | 15320 | 55 |
| 393 | 20230925 | 121300 | 1788842650 | 15320 | 15320 | 15320 | 15320 | 12 |
| 394 | 20230925 | 121200 | 1788658810 | 15310 | 15310 | 15320 | 15310 | 225 |
| 395 | 20230925 | 121100 | 1785213150 | 15320 | 15310 | 15320 | 15310 | 22 |
| 396 | 20230925 | 121000 | 1784876140 | 15320 | 15320 | 15320 | 15310 | 128 |
| 397 | 20230925 | 120900 | 1782916180 | 15320 | 15320 | 15320 | 15320 | 1 |
| 398 | 20230925 | 120800 | 1782900860 | 15320 | 15300 | 15320 | 15300 | 137 |
| 399 | 20230925 | 120700 | 1780804740 | 15300 | 15310 | 15320 | 15300 | 36 |
| 400 | 20230925 | 120600 | 1780253480 | 15310 | 15310 | 15310 | 15310 | 74 |
| 401 | 20230925 | 120500 | 1779120540 | 15300 | 15300 | 15300 | 15300 | 0 |
| 402 | 20230925 | 120400 | 1779120540 | 15300 | 15300 | 15300 | 15300 | 189 |
| 403 | 20230925 | 120300 | 1776228840 | 15300 | 15300 | 15310 | 15300 | 154 |
| 404 | 20230925 | 120200 | 1773872010 | 15300 | 15290 | 15300 | 15290 | 130 |
| 405 | 20230925 | 120100 | 1771883750 | 15300 | 15300 | 15300 | 15300 | 50 |
| 406 | 20230925 | 120000 | 1771118750 | 15300 | 15300 | 15300 | 15300 | 104 |
| 407 | 20230925 | 115900 | 1769527550 | 15290 | 15290 | 15290 | 15290 | 7 |
| 408 | 20230925 | 115800 | 1769420520 | 15310 | 15310 | 15310 | 15310 | 2 |
| 409 | 20230925 | 115700 | 1769389900 | 15310 | 15310 | 15310 | 15300 | 477 |
| 410 | 20230925 | 115600 | 1762091010 | 15340 | 15310 | 15340 | 15310 | 39 |
| 411 | 20230925 | 115500 | 1761493830 | 15310 | 15310 | 15310 | 15310 | 5 |
| 412 | 20230925 | 115400 | 1761417280 | 15280 | 15300 | 15300 | 15280 | 409 |
| 413 | 20230925 | 115300 | 1755159760 | 15300 | 15300 | 15300 | 15280 | 420 |
| 414 | 20230925 | 115200 | 1748740960 | 15300 | 15300 | 15300 | 15300 | 47 |
| 415 | 20230925 | 115100 | 1748021860 | 15300 | 15300 | 15310 | 15300 | 424 |
| 416 | 20230925 | 115000 | 1741534580 | 15300 | 15300 | 15310 | 15300 | 935 |
| 417 | 20230925 | 114900 | 1727228400 | 15310 | 15310 | 15350 | 15310 | 920 |
| 418 | 20230925 | 114800 | 1713129530 | 15310 | 15320 | 15320 | 15310 | 664 |
| 419 | 20230925 | 114700 | 1702958000 | 15320 | 15310 | 15320 | 15310 | 116 |
| 420 | 20230925 | 114600 | 1701180930 | 15310 | 15310 | 15310 | 15310 | 142 |
| 421 | 20230925 | 114500 | 1699006910 | 15310 | 15290 | 15310 | 15290 | 370 |
| 422 | 20230925 | 114400 | 1693349520 | 15290 | 15280 | 15290 | 15280 | 418 |
| 423 | 20230925 | 114300 | 1686958490 | 15290 | 15290 | 15290 | 15290 | 84 |
| 424 | 20230925 | 114200 | 1685674130 | 15290 | 15290 | 15290 | 15290 | 63 |
| 425 | 20230925 | 114100 | 1684710860 | 15290 | 15290 | 15290 | 15290 | 5 |
| 426 | 20230925 | 114000 | 1684634410 | 15290 | 15290 | 15320 | 15290 | 370 |
| 427 | 20230925 | 113900 | 1678973040 | 15300 | 15300 | 15300 | 15290 | 53 |
| 428 | 20230925 | 113800 | 1678162640 | 15300 | 15320 | 15320 | 15300 | 21 |
| 429 | 20230925 | 113700 | 1677841320 | 15320 | 15320 | 15320 | 15320 | 121 |
| 430 | 20230925 | 113600 | 1675987600 | 15320 | 15300 | 15320 | 15300 | 265 |
| 431 | 20230925 | 113500 | 1671932020 | 15240 | 15280 | 15290 | 15220 | 138 |
| 432 | 20230925 | 113400 | 1669828900 | 15300 | 15300 | 15300 | 15300 | 50 |
| 433 | 20230925 | 113300 | 1669063900 | 15300 | 15300 | 15300 | 15300 | 86 |
| 434 | 20230925 | 113200 | 1667748100 | 15300 | 15270 | 15300 | 15270 | 3201 |
| 435 | 20230925 | 113100 | 1618790990 | 15270 | 15270 | 15270 | 15270 | 82 |
| 436 | 20230925 | 113000 | 1617538850 | 15270 | 15270 | 15270 | 15270 | 158 |
| 437 | 20230925 | 112900 | 1615126190 | 15270 | 15270 | 15270 | 15270 | 91 |
| 438 | 20230925 | 112800 | 1613736620 | 15270 | 15270 | 15270 | 15270 | 200 |
| 439 | 20230925 | 112700 | 1610682620 | 15210 | 15280 | 15280 | 15210 | 173 |
| 440 | 20230925 | 112600 | 1608049250 | 15270 | 15240 | 15270 | 15240 | 555 |
| 441 | 20230925 | 112500 | 1599583900 | 15230 | 15220 | 15230 | 15220 | 217 |
| 442 | 20230925 | 112400 | 1596279290 | 15220 | 15180 | 15220 | 15170 | 404 |
| 443 | 20230925 | 112300 | 1590143380 | 15210 | 15180 | 15210 | 15180 | 220 |
| 444 | 20230925 | 112200 | 1586799580 | 15180 | 15190 | 15220 | 15180 | 202 |
| 445 | 20230925 | 112100 | 1583731940 | 15190 | 15190 | 15190 | 15190 | 206 |
| 446 | 20230925 | 112000 | 1580602800 | 15190 | 15190 | 15190 | 15190 | 59 |
| 447 | 20230925 | 111900 | 1579706590 | 15180 | 15170 | 15180 | 15170 | 249 |
| 448 | 20230925 | 111800 | 1575927780 | 15170 | 15170 | 15170 | 15170 | 5 |
| 449 | 20230925 | 111700 | 1575851930 | 15170 | 15170 | 15170 | 15170 | 180 |
| 450 | 20230925 | 111600 | 1573121330 | 15170 | 15170 | 15170 | 15170 | 1 |
| 451 | 20230925 | 111500 | 1573106160 | 15240 | 15180 | 15240 | 15160 | 154 |
| 452 | 20230925 | 111400 | 1570765430 | 15170 | 15170 | 15180 | 15170 | 173 |
| 453 | 20230925 | 111300 | 1568140980 | 15170 | 15240 | 15240 | 15170 | 25 |
| 454 | 20230925 | 111200 | 1567761570 | 15160 | 15160 | 15160 | 15160 | 0 |
| 455 | 20230925 | 111100 | 1567761570 | 15160 | 15160 | 15160 | 15160 | 139 |
| 456 | 20230925 | 111000 | 1565654330 | 15150 | 15220 | 15220 | 15150 | 3251 |
| 457 | 20230925 | 110900 | 1516311440 | 15220 | 15240 | 15240 | 15220 | 28 |
| 458 | 20230925 | 110800 | 1515884970 | 15250 | 15230 | 15250 | 15230 | 886 |
| 459 | 20230925 | 110700 | 1502384640 | 15220 | 15210 | 15220 | 15210 | 161 |
| 460 | 20230925 | 110600 | 1499934440 | 15210 | 15200 | 15210 | 15200 | 478 |
| 461 | 20230925 | 110500 | 1492667900 | 15190 | 15200 | 15200 | 15190 | 590 |
| 462 | 20230925 | 110400 | 1483699910 | 15210 | 15210 | 15210 | 15210 | 38 |
| 463 | 20230925 | 110300 | 1483121930 | 15200 | 15220 | 15220 | 15200 | 213 |
| 464 | 20230925 | 110200 | 1479884130 | 15220 | 15220 | 15220 | 15220 | 458 |
| 465 | 20230925 | 110100 | 1472913370 | 15220 | 15220 | 15220 | 15220 | 282 |
| 466 | 20230925 | 110000 | 1468621330 | 15200 | 15200 | 15200 | 15200 | 1819 |
| 467 | 20230925 | 105900 | 1440972530 | 15190 | 15200 | 15210 | 15190 | 461 |
| 468 | 20230925 | 105800 | 1433961560 | 15200 | 15190 | 15200 | 15190 | 170 |
| 469 | 20230925 | 105700 | 1431378160 | 15190 | 15190 | 15190 | 15190 | 0 |
| 470 | 20230925 | 105600 | 1431378160 | 15190 | 15200 | 15200 | 15190 | 23 |
| 471 | 20230925 | 105500 | 1431028590 | 15200 | 15200 | 15200 | 15200 | 22 |
| 472 | 20230925 | 105400 | 1430694190 | 15200 | 15200 | 15200 | 15200 | 70 |
| 473 | 20230925 | 105300 | 1429630190 | 15200 | 15220 | 15220 | 15200 | 208 |
| 474 | 20230925 | 105200 | 1426467080 | 15210 | 15220 | 15220 | 15210 | 765 |
| 475 | 20230925 | 105100 | 1414830280 | 15220 | 15220 | 15220 | 15220 | 34 |
| 476 | 20230925 | 105000 | 1414312800 | 15220 | 15230 | 15230 | 15220 | 54 |
| 477 | 20230925 | 104900 | 1413490730 | 15230 | 15230 | 15230 | 15230 | 73 |
| 478 | 20230925 | 104800 | 1412378940 | 15210 | 15210 | 15210 | 15200 | 164 |
| 479 | 20230925 | 104700 | 1409884680 | 15200 | 15200 | 15200 | 15200 | 294 |
| 480 | 20230925 | 104600 | 1405415880 | 15210 | 15210 | 15210 | 15210 | 180 |
| 481 | 20230925 | 104500 | 1402678080 | 15210 | 15210 | 15210 | 15210 | 148 |
| 482 | 20230925 | 104400 | 1400427000 | 15230 | 15230 | 15230 | 15230 | 430 |
| 483 | 20230925 | 104300 | 1393878100 | 15230 | 15210 | 15230 | 15210 | 15 |
| 484 | 20230925 | 104200 | 1393649850 | 15200 | 15220 | 15220 | 15200 | 310 |
| 485 | 20230925 | 104100 | 1388935850 | 15200 | 15220 | 15220 | 15200 | 341 |
| 486 | 20230925 | 104000 | 1383749950 | 15240 | 15230 | 15240 | 15230 | 32 |
| 487 | 20230925 | 103900 | 1383262580 | 15230 | 15240 | 15240 | 15230 | 40 |
| 488 | 20230925 | 103800 | 1382652990 | 15240 | 15240 | 15250 | 15240 | 471 |
| 489 | 20230925 | 103700 | 1375474940 | 15240 | 15240 | 15270 | 15240 | 187 |
| 490 | 20230925 | 103600 | 1372623560 | 15240 | 15220 | 15240 | 15220 | 3520 |
| 491 | 20230925 | 103500 | 1319016800 | 15220 | 15220 | 15220 | 15220 | 62 |
| 492 | 20230925 | 103400 | 1318073160 | 15220 | 15230 | 15230 | 15200 | 167 |
| 493 | 20230925 | 103300 | 1315531560 | 15230 | 15190 | 15230 | 15180 | 4879 |
| 494 | 20230925 | 103200 | 1241358860 | 15190 | 15190 | 15190 | 15180 | 218 |
| 495 | 20230925 | 103100 | 1238048880 | 15190 | 15210 | 15210 | 15190 | 52 |
| 496 | 20230925 | 103000 | 1237258970 | 15210 | 15210 | 15210 | 15180 | 50 |
| 497 | 20230925 | 102900 | 1236499370 | 15210 | 15210 | 15210 | 15210 | 22 |
| 498 | 20230925 | 102800 | 1236164750 | 15220 | 15170 | 15220 | 15170 | 1018 |
| 499 | 20230925 | 102700 | 1220695670 | 15170 | 15170 | 15170 | 15160 | 172 |
| 500 | 20230925 | 102600 | 1218087820 | 15170 | 15160 | 15170 | 15150 | 434 |
| 501 | 20230925 | 102500 | 1211509640 | 15160 | 15170 | 15170 | 15160 | 389 |
| 502 | 20230925 | 102400 | 1205610740 | 15170 | 15180 | 15180 | 15160 | 718 |
| 503 | 20230925 | 102300 | 1194720960 | 15180 | 15220 | 15220 | 15180 | 432 |
| 504 | 20230925 | 102200 | 1188157420 | 15220 | 15220 | 15220 | 15220 | 418 |
| 505 | 20230925 | 102100 | 1181795460 | 15160 | 15230 | 15230 | 15150 | 5891 |
| 506 | 20230925 | 102000 | 1092361980 | 15230 | 15260 | 15260 | 15230 | 1763 |
| 507 | 20230925 | 101900 | 1065483140 | 15250 | 15260 | 15260 | 15250 | 260 |
| 508 | 20230925 | 101800 | 1061518000 | 15250 | 15280 | 15280 | 15250 | 986 |
| 509 | 20230925 | 101700 | 1046468960 | 15280 | 15300 | 15300 | 15280 | 340 |
| 510 | 20230925 | 101600 | 1041269640 | 15300 | 15320 | 15320 | 15300 | 431 |
| 511 | 20230925 | 101500 | 1034674620 | 15320 | 15340 | 15340 | 15320 | 162 |
| 512 | 20230925 | 101400 | 1032191450 | 15350 | 15360 | 15360 | 15350 | 8 |
| 513 | 20230925 | 101300 | 1032068620 | 15360 | 15360 | 15360 | 15340 | 968 |
| 514 | 20230925 | 101200 | 1017206320 | 15390 | 15390 | 15400 | 15380 | 824 |
| 515 | 20230925 | 101100 | 1004524860 | 15400 | 15400 | 15400 | 15400 | 203 |
| 516 | 20230925 | 101000 | 1001398660 | 15400 | 15350 | 15400 | 15350 | 2395 |
| 517 | 20230925 | 100900 | 964588130 | 15350 | 15330 | 15350 | 15330 | 53 |
| 518 | 20230925 | 100800 | 963774680 | 15330 | 15330 | 15330 | 15330 | 40 |
| 519 | 20230925 | 100700 | 963161480 | 15330 | 15330 | 15330 | 15330 | 0 |
| 520 | 20230925 | 100600 | 963161480 | 15330 | 15330 | 15330 | 15320 | 665 |
| 521 | 20230925 | 100500 | 952973000 | 15330 | 15320 | 15330 | 15320 | 590 |
| 522 | 20230925 | 100400 | 943932330 | 15320 | 15360 | 15360 | 15320 | 163 |
| 523 | 20230925 | 100300 | 941433180 | 15330 | 15320 | 15360 | 15320 | 211 |
| 524 | 20230925 | 100200 | 938197080 | 15330 | 15290 | 15330 | 15280 | 2324 |
| 525 | 20230925 | 100100 | 902663200 | 15290 | 15310 | 15350 | 15290 | 1541 |
| 526 | 20230925 | 100000 | 879089010 | 15310 | 15310 | 15310 | 15310 | 1 |
| 527 | 20230925 | 095900 | 879073700 | 15300 | 15310 | 15310 | 15300 | 502 |
| 528 | 20230925 | 095800 | 871392770 | 15300 | 15300 | 15300 | 15300 | 25 |
| 529 | 20230925 | 095700 | 871010270 | 15300 | 15300 | 15300 | 15300 | 45 |
| 530 | 20230925 | 095600 | 870321770 | 15300 | 15280 | 15330 | 15280 | 5545 |
| 531 | 20230925 | 095500 | 785430640 | 15270 | 15300 | 15300 | 15270 | 286 |
| 532 | 20230925 | 095400 | 781056340 | 15300 | 15270 | 15300 | 15270 | 2543 |
| 533 | 20230925 | 095300 | 742155260 | 15260 | 15260 | 15260 | 15260 | 759 |
| 534 | 20230925 | 095200 | 730572920 | 15260 | 15260 | 15260 | 15260 | 33 |
| 535 | 20230925 | 095100 | 730069340 | 15260 | 15280 | 15280 | 15260 | 1029 |
| 536 | 20230925 | 095000 | 714353980 | 15280 | 15320 | 15320 | 15280 | 313 |
| 537 | 20230925 | 094900 | 709570900 | 15320 | 15320 | 15320 | 15270 | 1153 |
| 538 | 20230925 | 094800 | 691952990 | 15320 | 15290 | 15360 | 15290 | 846 |
| 539 | 20230925 | 094700 | 679006580 | 15280 | 15260 | 15280 | 15260 | 687 |
| 540 | 20230925 | 094600 | 668513650 | 15260 | 15260 | 15280 | 15250 | 358 |
| 541 | 20230925 | 094500 | 663048130 | 15260 | 15270 | 15270 | 15250 | 651 |
| 542 | 20230925 | 094400 | 653114640 | 15270 | 15270 | 15280 | 15260 | 257 |
| 543 | 20230925 | 094300 | 649191220 | 15270 | 15260 | 15300 | 15250 | 1707 |
| 544 | 20230925 | 094200 | 623138840 | 15260 | 15300 | 15300 | 15260 | 544 |
| 545 | 20230925 | 094100 | 614821750 | 15310 | 15360 | 15370 | 15300 | 3283 |
| 546 | 20230925 | 094000 | 564521880 | 15370 | 15370 | 15380 | 15360 | 546 |
| 547 | 20230925 | 093900 | 556131770 | 15380 | 15410 | 15410 | 15360 | 3284 |
| 548 | 20230925 | 093800 | 505559800 | 15410 | 15430 | 15430 | 15410 | 161 |
| 549 | 20230925 | 093700 | 503078160 | 15430 | 15460 | 15460 | 15410 | 485 |
| 550 | 20230925 | 093600 | 495597790 | 15420 | 15460 | 15460 | 15420 | 772 |
| 551 | 20230925 | 093500 | 483686490 | 15460 | 15430 | 15460 | 15430 | 461 |
| 552 | 20230925 | 093400 | 476573200 | 15430 | 15430 | 15430 | 15430 | 415 |
| 553 | 20230925 | 093300 | 470169750 | 15430 | 15420 | 15430 | 15420 | 442 |
| 554 | 20230925 | 093200 | 463353580 | 15430 | 15440 | 15460 | 15420 | 400 |
| 555 | 20230925 | 093100 | 457180010 | 15420 | 15500 | 15500 | 15420 | 378 |
| 556 | 20230925 | 093000 | 451347650 | 15430 | 15440 | 15440 | 15430 | 165 |
| 557 | 20230925 | 092900 | 448800320 | 15440 | 15490 | 15510 | 15420 | 2534 |
| 558 | 20230925 | 092800 | 409621250 | 15490 | 15500 | 15500 | 15490 | 425 |
| 559 | 20230925 | 092700 | 403036480 | 15510 | 15530 | 15540 | 15500 | 1856 |
| 560 | 20230925 | 092600 | 374252770 | 15550 | 15540 | 15550 | 15530 | 196 |
| 561 | 20230925 | 092500 | 371206670 | 15540 | 15550 | 15550 | 15540 | 284 |
| 562 | 20230925 | 092400 | 366791390 | 15550 | 15560 | 15560 | 15550 | 181 |
| 563 | 20230925 | 092300 | 363976810 | 15600 | 15600 | 15600 | 15600 | 5 |
| 564 | 20230925 | 092200 | 363898810 | 15600 | 15610 | 15610 | 15550 | 244 |
| 565 | 20230925 | 092100 | 360094130 | 15610 | 15580 | 15610 | 15580 | 773 |
| 566 | 20230925 | 092000 | 348034040 | 15590 | 15550 | 15590 | 15550 | 227 |
| 567 | 20230925 | 091900 | 344499030 | 15530 | 15520 | 15570 | 15520 | 399 |
| 568 | 20230925 | 091800 | 338303410 | 15500 | 15510 | 15520 | 15490 | 1430 |
| 569 | 20230925 | 091700 | 316132140 | 15510 | 15550 | 15550 | 15510 | 1676 |
| 570 | 20230925 | 091600 | 290086230 | 15550 | 15600 | 15600 | 15550 | 3693 |
| 571 | 20230925 | 091500 | 232651340 | 15590 | 15600 | 15600 | 15590 | 180 |
| 572 | 20230925 | 091400 | 229844600 | 15610 | 15620 | 15620 | 15600 | 683 |
| 573 | 20230925 | 091300 | 219186670 | 15610 | 15620 | 15620 | 15610 | 169 |
| 574 | 20230925 | 091200 | 216548440 | 15620 | 15660 | 15660 | 15620 | 45 |
| 575 | 20230925 | 091100 | 215844760 | 15660 | 15690 | 15690 | 15640 | 447 |
| 576 | 20230925 | 091000 | 208845290 | 15690 | 15650 | 15700 | 15650 | 547 |
| 577 | 20230925 | 090900 | 200280420 | 15640 | 15650 | 15650 | 15640 | 49 |
| 578 | 20230925 | 090800 | 199514000 | 15660 | 15660 | 15660 | 15600 | 674 |
| 579 | 20230925 | 090700 | 188975490 | 15660 | 15660 | 15670 | 15660 | 124 |
| 580 | 20230925 | 090600 | 187033640 | 15660 | 15640 | 15660 | 15640 | 31 |
| 581 | 20230925 | 090500 | 186548200 | 15640 | 15640 | 15640 | 15630 | 176 |
| 582 | 20230925 | 090400 | 183796520 | 15630 | 15600 | 15640 | 15600 | 302 |
| 583 | 20230925 | 090300 | 179084080 | 15600 | 15570 | 15610 | 15550 | 1034 |
| 584 | 20230925 | 090200 | 162961510 | 15570 | 15500 | 15570 | 15500 | 2236 |
| 585 | 20230925 | 090100 | 128273480 | 15500 | 15610 | 15610 | 15480 | 2418 |
| 586 | 20230925 | 090000 | 90652730 | 15590 | 15500 | 15590 | 15500 | 5758 |