29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 3 | 20230925 | 184500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 4 | 20230925 | 184400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 5 | 20230925 | 184300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 6 | 20230925 | 184200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 7 | 20230925 | 184100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 8 | 20230925 | 184000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 9 | 20230925 | 183900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 10 | 20230925 | 183800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 11 | 20230925 | 183700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 12 | 20230925 | 183600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 13 | 20230925 | 183500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 14 | 20230925 | 183400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 15 | 20230925 | 183300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 16 | 20230925 | 183200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 17 | 20230925 | 183100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 18 | 20230925 | 183000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 19 | 20230925 | 182900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 20 | 20230925 | 182800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 21 | 20230925 | 182700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 22 | 20230925 | 182600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 23 | 20230925 | 182500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 24 | 20230925 | 182400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 25 | 20230925 | 182300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 26 | 20230925 | 182200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 27 | 20230925 | 182100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 28 | 20230925 | 182000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 29 | 20230925 | 181900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 30 | 20230925 | 181800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 31 | 20230925 | 181700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 32 | 20230925 | 181600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 33 | 20230925 | 181500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 34 | 20230925 | 181400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 35 | 20230925 | 181300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 36 | 20230925 | 181200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 37 | 20230925 | 181100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 38 | 20230925 | 181000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 39 | 20230925 | 180900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 40 | 20230925 | 180800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 41 | 20230925 | 180700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 42 | 20230925 | 180600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 43 | 20230925 | 180500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 44 | 20230925 | 180400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 45 | 20230925 | 180300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 46 | 20230925 | 180200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 47 | 20230925 | 180100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 48 | 20230925 | 180000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 49 | 20230925 | 175900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 50 | 20230925 | 175800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 51 | 20230925 | 175700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 52 | 20230925 | 175600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 53 | 20230925 | 175500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 54 | 20230925 | 175400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 55 | 20230925 | 175300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 56 | 20230925 | 175200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 57 | 20230925 | 175100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 58 | 20230925 | 175000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 59 | 20230925 | 174900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 60 | 20230925 | 174800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 61 | 20230925 | 174700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 62 | 20230925 | 174600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 63 | 20230925 | 174500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 64 | 20230925 | 174400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 65 | 20230925 | 174300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 66 | 20230925 | 174200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 67 | 20230925 | 174100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 68 | 20230925 | 174000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 69 | 20230925 | 173900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 70 | 20230925 | 173800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 71 | 20230925 | 173700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 72 | 20230925 | 173600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 73 | 20230925 | 173500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 74 | 20230925 | 173400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 75 | 20230925 | 173300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 76 | 20230925 | 173200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 77 | 20230925 | 173100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 78 | 20230925 | 173000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 79 | 20230925 | 172900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 80 | 20230925 | 172800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 81 | 20230925 | 172700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 82 | 20230925 | 172600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 83 | 20230925 | 172500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 84 | 20230925 | 172400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 85 | 20230925 | 172300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 86 | 20230925 | 172200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 87 | 20230925 | 172100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 88 | 20230925 | 172000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 89 | 20230925 | 171900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 90 | 20230925 | 171800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 91 | 20230925 | 171700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 92 | 20230925 | 171600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 93 | 20230925 | 171500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 94 | 20230925 | 171400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 95 | 20230925 | 171300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 96 | 20230925 | 171200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 97 | 20230925 | 171100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 98 | 20230925 | 171000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 99 | 20230925 | 170900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 100 | 20230925 | 170800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 101 | 20230925 | 170700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 102 | 20230925 | 170600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 103 | 20230925 | 170500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 104 | 20230925 | 170400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 105 | 20230925 | 170300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 106 | 20230925 | 170200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 107 | 20230925 | 170100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 108 | 20230925 | 170000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 109 | 20230925 | 165900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 110 | 20230925 | 165800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 111 | 20230925 | 165700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 112 | 20230925 | 165600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 113 | 20230925 | 165500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 114 | 20230925 | 165400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 115 | 20230925 | 165300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 116 | 20230925 | 165200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 117 | 20230925 | 165100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 118 | 20230925 | 165000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 119 | 20230925 | 164900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 120 | 20230925 | 164800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 121 | 20230925 | 164700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 122 | 20230925 | 164600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 123 | 20230925 | 164500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 124 | 20230925 | 164400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 125 | 20230925 | 164300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 126 | 20230925 | 164200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 127 | 20230925 | 164100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 128 | 20230925 | 164000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 129 | 20230925 | 163900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 130 | 20230925 | 163800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 131 | 20230925 | 163700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 132 | 20230925 | 163600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 133 | 20230925 | 163500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 134 | 20230925 | 163400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 135 | 20230925 | 163300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 136 | 20230925 | 163200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 137 | 20230925 | 163100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 138 | 20230925 | 163000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 139 | 20230925 | 162900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 140 | 20230925 | 162800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 141 | 20230925 | 162700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 142 | 20230925 | 162600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 143 | 20230925 | 162500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 144 | 20230925 | 162400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 145 | 20230925 | 162300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 146 | 20230925 | 162200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 147 | 20230925 | 162100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 148 | 20230925 | 162000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 149 | 20230925 | 161900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 150 | 20230925 | 161800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 151 | 20230925 | 161700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 152 | 20230925 | 161600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 153 | 20230925 | 161500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 154 | 20230925 | 161400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 155 | 20230925 | 161300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 156 | 20230925 | 161200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 157 | 20230925 | 161100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 158 | 20230925 | 161000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 159 | 20230925 | 160900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 160 | 20230925 | 160800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 161 | 20230925 | 160700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 162 | 20230925 | 160600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 163 | 20230925 | 160500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 164 | 20230925 | 160400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 165 | 20230925 | 160300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 166 | 20230925 | 160200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 167 | 20230925 | 160100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 168 | 20230925 | 160000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 169 | 20230925 | 155900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 170 | 20230925 | 155800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 171 | 20230925 | 155700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 172 | 20230925 | 155600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 173 | 20230925 | 155500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 174 | 20230925 | 155400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 175 | 20230925 | 155300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 176 | 20230925 | 155200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 177 | 20230925 | 155100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 178 | 20230925 | 155000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 179 | 20230925 | 154900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 180 | 20230925 | 154800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 181 | 20230925 | 154700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 182 | 20230925 | 154600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 183 | 20230925 | 154500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 184 | 20230925 | 154400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 185 | 20230925 | 154300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 186 | 20230925 | 154200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 187 | 20230925 | 154100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 188 | 20230925 | 154000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 189 | 20230925 | 153900 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 190 | 20230925 | 153800 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 191 | 20230925 | 153700 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 192 | 20230925 | 153600 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 193 | 20230925 | 153500 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 194 | 20230925 | 153400 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 195 | 20230925 | 153300 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 196 | 20230925 | 153200 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 197 | 20230925 | 153100 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 198 | 20230925 | 153000 | 2436050200 | 7650 | 7650 | 7650 | 7650 | 5749 |
| 199 | 20230925 | 152900 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20230925 | 152800 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20230925 | 152700 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20230925 | 152600 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20230925 | 152500 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20230925 | 152400 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20230925 | 152300 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 206 | 20230925 | 152200 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 207 | 20230925 | 152100 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 208 | 20230925 | 152000 | 2392070350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 209 | 20230925 | 151900 | 2392070350 | 7660 | 7660 | 7660 | 7650 | 1114 |
| 210 | 20230925 | 151800 | 2383545210 | 7660 | 7660 | 7660 | 7660 | 269 |
| 211 | 20230925 | 151700 | 2381484670 | 7660 | 7660 | 7660 | 7660 | 265 |
| 212 | 20230925 | 151600 | 2379454770 | 7650 | 7660 | 7660 | 7650 | 579 |
| 213 | 20230925 | 151500 | 2375021000 | 7660 | 7650 | 7670 | 7650 | 1404 |
| 214 | 20230925 | 151400 | 2364270830 | 7660 | 7650 | 7660 | 7650 | 870 |
| 215 | 20230925 | 151300 | 2357612420 | 7640 | 7680 | 7680 | 7640 | 2011 |
| 216 | 20230925 | 151200 | 2342237780 | 7670 | 7640 | 7680 | 7640 | 2964 |
| 217 | 20230925 | 151100 | 2319541310 | 7640 | 7640 | 7640 | 7640 | 2 |
| 218 | 20230925 | 151000 | 2319526030 | 7640 | 7640 | 7640 | 7640 | 100 |
| 219 | 20230925 | 150900 | 2318762030 | 7640 | 7660 | 7660 | 7640 | 1472 |
| 220 | 20230925 | 150800 | 2307502610 | 7660 | 7610 | 7710 | 7610 | 12321 |
| 221 | 20230925 | 150700 | 2213468300 | 7600 | 7600 | 7600 | 7600 | 110 |
| 222 | 20230925 | 150600 | 2212632300 | 7600 | 7600 | 7610 | 7600 | 693 |
| 223 | 20230925 | 150500 | 2207365430 | 7600 | 7610 | 7610 | 7600 | 190 |
| 224 | 20230925 | 150400 | 2205920240 | 7610 | 7610 | 7610 | 7610 | 34 |
| 225 | 20230925 | 150300 | 2205661500 | 7600 | 7610 | 7610 | 7600 | 321 |
| 226 | 20230925 | 150200 | 2203221400 | 7610 | 7610 | 7610 | 7610 | 51 |
| 227 | 20230925 | 150100 | 2202833290 | 7600 | 7600 | 7600 | 7600 | 1623 |
| 228 | 20230925 | 150000 | 2190498490 | 7600 | 7600 | 7600 | 7600 | 200 |
| 229 | 20230925 | 145900 | 2188978490 | 7600 | 7610 | 7610 | 7600 | 130 |
| 230 | 20230925 | 145800 | 2187989950 | 7600 | 7600 | 7610 | 7600 | 2064 |
| 231 | 20230925 | 145700 | 2172301430 | 7600 | 7600 | 7600 | 7600 | 204 |
| 232 | 20230925 | 145600 | 2170751030 | 7610 | 7610 | 7610 | 7610 | 890 |
| 233 | 20230925 | 145500 | 2163978130 | 7610 | 7610 | 7610 | 7610 | 605 |
| 234 | 20230925 | 145400 | 2159374080 | 7610 | 7610 | 7610 | 7610 | 1 |
| 235 | 20230925 | 145300 | 2159366470 | 7610 | 7600 | 7610 | 7600 | 339 |
| 236 | 20230925 | 145200 | 2156788480 | 7600 | 7600 | 7600 | 7600 | 2871 |
| 237 | 20230925 | 145100 | 2134968880 | 7590 | 7590 | 7590 | 7590 | 950 |
| 238 | 20230925 | 145000 | 2127758380 | 7590 | 7590 | 7590 | 7590 | 115 |
| 239 | 20230925 | 144900 | 2126885530 | 7580 | 7590 | 7590 | 7580 | 727 |
| 240 | 20230925 | 144800 | 2121368460 | 7590 | 7590 | 7590 | 7590 | 202 |
| 241 | 20230925 | 144700 | 2119835280 | 7590 | 7580 | 7590 | 7580 | 275 |
| 242 | 20230925 | 144600 | 2117750770 | 7570 | 7570 | 7570 | 7570 | 0 |
| 243 | 20230925 | 144500 | 2117750770 | 7570 | 7580 | 7580 | 7570 | 44 |
| 244 | 20230925 | 144400 | 2117417640 | 7580 | 7570 | 7580 | 7570 | 1212 |
| 245 | 20230925 | 144300 | 2108240800 | 7560 | 7560 | 7570 | 7560 | 3004 |
| 246 | 20230925 | 144200 | 2085530060 | 7570 | 7570 | 7580 | 7560 | 4135 |
| 247 | 20230925 | 144100 | 2054240300 | 7560 | 7570 | 7570 | 7560 | 446 |
| 248 | 20230925 | 144000 | 2050868530 | 7570 | 7560 | 7570 | 7560 | 212 |
| 249 | 20230925 | 143900 | 2049263710 | 7560 | 7560 | 7560 | 7560 | 304 |
| 250 | 20230925 | 143800 | 2046965470 | 7560 | 7570 | 7570 | 7560 | 2278 |
| 251 | 20230925 | 143700 | 2029743100 | 7570 | 7570 | 7580 | 7570 | 1202 |
| 252 | 20230925 | 143600 | 2020643950 | 7570 | 7580 | 7580 | 7570 | 199 |
| 253 | 20230925 | 143500 | 2019137510 | 7570 | 7570 | 7570 | 7570 | 213 |
| 254 | 20230925 | 143400 | 2017525100 | 7570 | 7570 | 7570 | 7570 | 50 |
| 255 | 20230925 | 143300 | 2017146600 | 7570 | 7570 | 7570 | 7570 | 250 |
| 256 | 20230925 | 143200 | 2015254100 | 7570 | 7570 | 7570 | 7570 | 56 |
| 257 | 20230925 | 143100 | 2014830180 | 7570 | 7570 | 7570 | 7570 | 495 |
| 258 | 20230925 | 143000 | 2011083030 | 7570 | 7570 | 7570 | 7570 | 265 |
| 259 | 20230925 | 142900 | 2009076980 | 7570 | 7570 | 7570 | 7560 | 185 |
| 260 | 20230925 | 142800 | 2007676890 | 7560 | 7570 | 7570 | 7560 | 2600 |
| 261 | 20230925 | 142700 | 1988013160 | 7580 | 7580 | 7580 | 7580 | 429 |
| 262 | 20230925 | 142600 | 1984761340 | 7580 | 7600 | 7600 | 7580 | 2195 |
| 263 | 20230925 | 142500 | 1968101160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 264 | 20230925 | 142400 | 1968101160 | 7590 | 7590 | 7590 | 7590 | 50 |
| 265 | 20230925 | 142300 | 1967721660 | 7600 | 7600 | 7600 | 7600 | 2 |
| 266 | 20230925 | 142200 | 1967706460 | 7580 | 7590 | 7590 | 7580 | 1176 |
| 267 | 20230925 | 142100 | 1958781120 | 7590 | 7590 | 7590 | 7590 | 270 |
| 268 | 20230925 | 142000 | 1956731820 | 7590 | 7580 | 7590 | 7570 | 3562 |
| 269 | 20230925 | 141900 | 1929736310 | 7580 | 7570 | 7580 | 7570 | 1257 |
| 270 | 20230925 | 141800 | 1920218470 | 7580 | 7570 | 7580 | 7570 | 134 |
| 271 | 20230925 | 141700 | 1919203430 | 7570 | 7570 | 7580 | 7570 | 159 |
| 272 | 20230925 | 141600 | 1917999260 | 7570 | 7580 | 7580 | 7570 | 2102 |
| 273 | 20230925 | 141500 | 1902087100 | 7580 | 7580 | 7580 | 7580 | 276 |
| 274 | 20230925 | 141400 | 1899995020 | 7580 | 7580 | 7580 | 7580 | 22 |
| 275 | 20230925 | 141300 | 1899828260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 276 | 20230925 | 141200 | 1899828260 | 7580 | 7570 | 7580 | 7570 | 143 |
| 277 | 20230925 | 141100 | 1898744980 | 7580 | 7590 | 7590 | 7580 | 2365 |
| 278 | 20230925 | 141000 | 1880797980 | 7590 | 7590 | 7590 | 7590 | 0 |
| 279 | 20230925 | 140900 | 1880797980 | 7590 | 7590 | 7590 | 7590 | 608 |
| 280 | 20230925 | 140800 | 1876183260 | 7590 | 7600 | 7600 | 7590 | 1317 |
| 281 | 20230925 | 140700 | 1866185960 | 7600 | 7600 | 7600 | 7600 | 1000 |
| 282 | 20230925 | 140600 | 1858585960 | 7600 | 7600 | 7600 | 7600 | 1298 |
| 283 | 20230925 | 140500 | 1848721160 | 7590 | 7590 | 7590 | 7590 | 40 |
| 284 | 20230925 | 140400 | 1848417560 | 7590 | 7590 | 7590 | 7590 | 3 |
| 285 | 20230925 | 140300 | 1848394790 | 7590 | 7590 | 7590 | 7590 | 1327 |
| 286 | 20230925 | 140200 | 1838322860 | 7590 | 7580 | 7590 | 7580 | 318 |
| 287 | 20230925 | 140100 | 1835912230 | 7580 | 7580 | 7580 | 7580 | 249 |
| 288 | 20230925 | 140000 | 1834024810 | 7580 | 7590 | 7590 | 7580 | 1851 |
| 289 | 20230925 | 135900 | 1819990300 | 7590 | 7590 | 7590 | 7580 | 359 |
| 290 | 20230925 | 135800 | 1817266990 | 7590 | 7590 | 7590 | 7590 | 0 |
| 291 | 20230925 | 135700 | 1817266990 | 7590 | 7580 | 7590 | 7580 | 26 |
| 292 | 20230925 | 135600 | 1817069760 | 7580 | 7580 | 7580 | 7580 | 375 |
| 293 | 20230925 | 135500 | 1814227260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 294 | 20230925 | 135400 | 1814227260 | 7580 | 7580 | 7580 | 7580 | 300 |
| 295 | 20230925 | 135300 | 1811953260 | 7580 | 7580 | 7580 | 7580 | 165 |
| 296 | 20230925 | 135200 | 1810702560 | 7580 | 7580 | 7580 | 7570 | 2688 |
| 297 | 20230925 | 135100 | 1790347880 | 7580 | 7580 | 7580 | 7580 | 611 |
| 298 | 20230925 | 135000 | 1785716500 | 7570 | 7580 | 7580 | 7570 | 700 |
| 299 | 20230925 | 134900 | 1780412500 | 7580 | 7570 | 7580 | 7570 | 570 |
| 300 | 20230925 | 134800 | 1776094900 | 7570 | 7570 | 7570 | 7570 | 0 |
| 301 | 20230925 | 134700 | 1776094900 | 7570 | 7570 | 7570 | 7570 | 50 |
| 302 | 20230925 | 134600 | 1775716400 | 7570 | 7570 | 7570 | 7570 | 656 |
| 303 | 20230925 | 134500 | 1770750480 | 7570 | 7580 | 7580 | 7570 | 1220 |
| 304 | 20230925 | 134400 | 1761512780 | 7580 | 7590 | 7590 | 7580 | 411 |
| 305 | 20230925 | 134300 | 1758397250 | 7580 | 7580 | 7580 | 7580 | 455 |
| 306 | 20230925 | 134200 | 1754948350 | 7570 | 7570 | 7570 | 7570 | 81 |
| 307 | 20230925 | 134100 | 1754335180 | 7580 | 7570 | 7580 | 7570 | 58 |
| 308 | 20230925 | 134000 | 1753895630 | 7570 | 7570 | 7570 | 7570 | 599 |
| 309 | 20230925 | 133900 | 1749361200 | 7580 | 7580 | 7580 | 7580 | 1345 |
| 310 | 20230925 | 133800 | 1739166100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 311 | 20230925 | 133700 | 1739166100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 312 | 20230925 | 133600 | 1739166100 | 7590 | 7600 | 7600 | 7590 | 1173 |
| 313 | 20230925 | 133500 | 1730262970 | 7590 | 7590 | 7590 | 7590 | 10 |
| 314 | 20230925 | 133400 | 1730187070 | 7590 | 7590 | 7590 | 7590 | 0 |
| 315 | 20230925 | 133300 | 1730187070 | 7590 | 7590 | 7590 | 7590 | 521 |
| 316 | 20230925 | 133200 | 1726232680 | 7580 | 7580 | 7580 | 7580 | 0 |
| 317 | 20230925 | 133100 | 1726232680 | 7580 | 7580 | 7580 | 7580 | 925 |
| 318 | 20230925 | 133000 | 1719221180 | 7580 | 7580 | 7580 | 7580 | 100 |
| 319 | 20230925 | 132900 | 1718463180 | 7570 | 7570 | 7580 | 7570 | 1200 |
| 320 | 20230925 | 132800 | 1709377230 | 7570 | 7570 | 7570 | 7570 | 756 |
| 321 | 20230925 | 132700 | 1703654310 | 7570 | 7580 | 7580 | 7570 | 2196 |
| 322 | 20230925 | 132600 | 1687020800 | 7580 | 7580 | 7590 | 7580 | 205 |
| 323 | 20230925 | 132500 | 1685466850 | 7580 | 7580 | 7580 | 7580 | 779 |
| 324 | 20230925 | 132400 | 1679562030 | 7580 | 7570 | 7580 | 7570 | 496 |
| 325 | 20230925 | 132300 | 1675803350 | 7570 | 7570 | 7570 | 7570 | 200 |
| 326 | 20230925 | 132200 | 1674289350 | 7580 | 7580 | 7580 | 7580 | 207 |
| 327 | 20230925 | 132100 | 1672720290 | 7580 | 7580 | 7580 | 7580 | 956 |
| 328 | 20230925 | 132000 | 1665473810 | 7570 | 7570 | 7580 | 7570 | 1798 |
| 329 | 20230925 | 131900 | 1651862260 | 7580 | 7590 | 7590 | 7580 | 4490 |
| 330 | 20230925 | 131800 | 1617807360 | 7600 | 7600 | 7600 | 7600 | 107 |
| 331 | 20230925 | 131700 | 1616994160 | 7600 | 7600 | 7600 | 7600 | 55 |
| 332 | 20230925 | 131600 | 1616576160 | 7600 | 7600 | 7600 | 7600 | 14 |
| 333 | 20230925 | 131500 | 1616469760 | 7600 | 7600 | 7600 | 7600 | 1 |
| 334 | 20230925 | 131400 | 1616462160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 335 | 20230925 | 131300 | 1616462160 | 7590 | 7590 | 7590 | 7590 | 704 |
| 336 | 20230925 | 131200 | 1611118800 | 7590 | 7590 | 7590 | 7590 | 130 |
| 337 | 20230925 | 131100 | 1610132100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 338 | 20230925 | 131000 | 1610132100 | 7590 | 7590 | 7590 | 7590 | 184 |
| 339 | 20230925 | 130900 | 1608735540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 340 | 20230925 | 130800 | 1608735540 | 7600 | 7600 | 7600 | 7600 | 2 |
| 341 | 20230925 | 130700 | 1608720340 | 7600 | 7600 | 7600 | 7600 | 11 |
| 342 | 20230925 | 130600 | 1608636740 | 7590 | 7590 | 7590 | 7590 | 102 |
| 343 | 20230925 | 130500 | 1607862560 | 7600 | 7590 | 7600 | 7590 | 71 |
| 344 | 20230925 | 130400 | 1607323470 | 7590 | 7590 | 7590 | 7590 | 627 |
| 345 | 20230925 | 130300 | 1602564540 | 7590 | 7600 | 7600 | 7590 | 66 |
| 346 | 20230925 | 130200 | 1602063300 | 7600 | 7590 | 7600 | 7590 | 121 |
| 347 | 20230925 | 130100 | 1601144130 | 7590 | 7590 | 7590 | 7590 | 78 |
| 348 | 20230925 | 130000 | 1600552110 | 7590 | 7610 | 7610 | 7590 | 1254 |
| 349 | 20230925 | 125900 | 1591016800 | 7600 | 7600 | 7620 | 7600 | 455 |
| 350 | 20230925 | 125800 | 1587555790 | 7600 | 7600 | 7600 | 7590 | 66 |
| 351 | 20230925 | 125700 | 1587054210 | 7600 | 7590 | 7600 | 7590 | 25 |
| 352 | 20230925 | 125600 | 1586864450 | 7590 | 7590 | 7590 | 7590 | 181 |
| 353 | 20230925 | 125500 | 1585490660 | 7590 | 7610 | 7610 | 7590 | 846 |
| 354 | 20230925 | 125400 | 1579060870 | 7610 | 7610 | 7610 | 7610 | 6 |
| 355 | 20230925 | 125300 | 1579015210 | 7610 | 7610 | 7610 | 7610 | 377 |
| 356 | 20230925 | 125200 | 1576146240 | 7610 | 7610 | 7610 | 7610 | 8 |
| 357 | 20230925 | 125100 | 1576085360 | 7610 | 7600 | 7610 | 7600 | 81 |
| 358 | 20230925 | 125000 | 1575469510 | 7600 | 7610 | 7610 | 7600 | 2953 |
| 359 | 20230925 | 124900 | 1553026660 | 7610 | 7610 | 7610 | 7610 | 92 |
| 360 | 20230925 | 124800 | 1552326540 | 7610 | 7610 | 7610 | 7610 | 905 |
| 361 | 20230925 | 124700 | 1545439490 | 7620 | 7620 | 7620 | 7620 | 281 |
| 362 | 20230925 | 124600 | 1543298270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 363 | 20230925 | 124500 | 1543298270 | 7620 | 7620 | 7620 | 7620 | 360 |
| 364 | 20230925 | 124400 | 1540555070 | 7620 | 7620 | 7620 | 7620 | 101 |
| 365 | 20230925 | 124300 | 1539785450 | 7620 | 7620 | 7620 | 7620 | 110 |
| 366 | 20230925 | 124200 | 1538947250 | 7620 | 7620 | 7620 | 7620 | 81 |
| 367 | 20230925 | 124100 | 1538330030 | 7620 | 7620 | 7620 | 7620 | 37 |
| 368 | 20230925 | 124000 | 1538048090 | 7620 | 7620 | 7620 | 7620 | 3 |
| 369 | 20230925 | 123900 | 1538025230 | 7620 | 7620 | 7620 | 7620 | 145 |
| 370 | 20230925 | 123800 | 1536920330 | 7620 | 7630 | 7630 | 7620 | 800 |
| 371 | 20230925 | 123700 | 1530824320 | 7630 | 7630 | 7630 | 7630 | 0 |
| 372 | 20230925 | 123600 | 1530824320 | 7630 | 7630 | 7630 | 7630 | 1 |
| 373 | 20230925 | 123500 | 1530816690 | 7620 | 7620 | 7620 | 7620 | 0 |
| 374 | 20230925 | 123400 | 1530816690 | 7620 | 7620 | 7620 | 7620 | 50 |
| 375 | 20230925 | 123300 | 1530435690 | 7620 | 7620 | 7620 | 7620 | 50 |
| 376 | 20230925 | 123200 | 1530054690 | 7630 | 7630 | 7630 | 7630 | 13 |
| 377 | 20230925 | 123100 | 1529955500 | 7630 | 7640 | 7640 | 7630 | 240 |
| 378 | 20230925 | 123000 | 1528124180 | 7640 | 7640 | 7640 | 7640 | 0 |
| 379 | 20230925 | 122900 | 1528124180 | 7640 | 7660 | 7660 | 7640 | 620 |
| 380 | 20230925 | 122800 | 1523380680 | 7660 | 7650 | 7690 | 7650 | 1349 |
| 381 | 20230925 | 122700 | 1513042760 | 7640 | 7640 | 7640 | 7640 | 0 |
| 382 | 20230925 | 122600 | 1513042760 | 7640 | 7640 | 7640 | 7640 | 10 |
| 383 | 20230925 | 122500 | 1512966360 | 7640 | 7640 | 7640 | 7640 | 14 |
| 384 | 20230925 | 122400 | 1512859400 | 7640 | 7640 | 7640 | 7640 | 50 |
| 385 | 20230925 | 122300 | 1512477400 | 7650 | 7650 | 7650 | 7650 | 10 |
| 386 | 20230925 | 122200 | 1512400900 | 7650 | 7650 | 7650 | 7650 | 0 |
| 387 | 20230925 | 122100 | 1512400900 | 7650 | 7650 | 7650 | 7650 | 0 |
| 388 | 20230925 | 122000 | 1512400900 | 7650 | 7650 | 7650 | 7650 | 1 |
| 389 | 20230925 | 121900 | 1512393250 | 7640 | 7640 | 7640 | 7640 | 0 |
| 390 | 20230925 | 121800 | 1512393250 | 7640 | 7640 | 7640 | 7640 | 60 |
| 391 | 20230925 | 121700 | 1511934850 | 7640 | 7640 | 7640 | 7640 | 40 |
| 392 | 20230925 | 121600 | 1511629250 | 7640 | 7640 | 7640 | 7640 | 183 |
| 393 | 20230925 | 121500 | 1510231130 | 7640 | 7640 | 7640 | 7640 | 0 |
| 394 | 20230925 | 121400 | 1510231130 | 7640 | 7640 | 7640 | 7640 | 7 |
| 395 | 20230925 | 121300 | 1510177650 | 7640 | 7640 | 7640 | 7640 | 127 |
| 396 | 20230925 | 121200 | 1509207370 | 7640 | 7640 | 7640 | 7640 | 0 |
| 397 | 20230925 | 121100 | 1509207370 | 7640 | 7640 | 7640 | 7640 | 74 |
| 398 | 20230925 | 121000 | 1508642010 | 7640 | 7640 | 7640 | 7640 | 501 |
| 399 | 20230925 | 120900 | 1504814370 | 7650 | 7650 | 7650 | 7650 | 0 |
| 400 | 20230925 | 120800 | 1504814370 | 7650 | 7650 | 7650 | 7650 | 1 |
| 401 | 20230925 | 120700 | 1504806720 | 7650 | 7630 | 7650 | 7620 | 938 |
| 402 | 20230925 | 120600 | 1497658390 | 7620 | 7640 | 7640 | 7620 | 130 |
| 403 | 20230925 | 120500 | 1496665920 | 7640 | 7640 | 7640 | 7640 | 145 |
| 404 | 20230925 | 120400 | 1495558120 | 7640 | 7640 | 7640 | 7640 | 1 |
| 405 | 20230925 | 120300 | 1495550480 | 7640 | 7640 | 7640 | 7640 | 52 |
| 406 | 20230925 | 120200 | 1495153200 | 7640 | 7640 | 7640 | 7640 | 101 |
| 407 | 20230925 | 120100 | 1494381560 | 7650 | 7650 | 7650 | 7650 | 0 |
| 408 | 20230925 | 120000 | 1494381560 | 7650 | 7650 | 7650 | 7650 | 1 |
| 409 | 20230925 | 115900 | 1494373910 | 7650 | 7650 | 7650 | 7650 | 2 |
| 410 | 20230925 | 115800 | 1494358610 | 7650 | 7650 | 7650 | 7650 | 103 |
| 411 | 20230925 | 115700 | 1493570660 | 7640 | 7650 | 7650 | 7640 | 76 |
| 412 | 20230925 | 115600 | 1492989950 | 7650 | 7650 | 7650 | 7650 | 101 |
| 413 | 20230925 | 115500 | 1492217300 | 7650 | 7640 | 7650 | 7640 | 146 |
| 414 | 20230925 | 115400 | 1491100410 | 7640 | 7640 | 7640 | 7640 | 105 |
| 415 | 20230925 | 115300 | 1490298210 | 7640 | 7640 | 7640 | 7640 | 0 |
| 416 | 20230925 | 115200 | 1490298210 | 7640 | 7640 | 7640 | 7640 | 11 |
| 417 | 20230925 | 115100 | 1490214170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 418 | 20230925 | 115000 | 1490214170 | 7650 | 7650 | 7650 | 7650 | 20 |
| 419 | 20230925 | 114900 | 1490061170 | 7650 | 7640 | 7650 | 7640 | 234 |
| 420 | 20230925 | 114800 | 1488273360 | 7640 | 7640 | 7640 | 7640 | 68 |
| 421 | 20230925 | 114700 | 1487753840 | 7620 | 7650 | 7650 | 7620 | 693 |
| 422 | 20230925 | 114600 | 1482464920 | 7650 | 7650 | 7650 | 7650 | 101 |
| 423 | 20230925 | 114500 | 1481692270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 424 | 20230925 | 114400 | 1481692270 | 7650 | 7650 | 7650 | 7650 | 159 |
| 425 | 20230925 | 114300 | 1480475920 | 7660 | 7640 | 7660 | 7640 | 201 |
| 426 | 20230925 | 114200 | 1478940260 | 7630 | 7630 | 7630 | 7630 | 0 |
| 427 | 20230925 | 114100 | 1478940260 | 7630 | 7630 | 7630 | 7630 | 159 |
| 428 | 20230925 | 114000 | 1477727090 | 7640 | 7640 | 7640 | 7640 | 172 |
| 429 | 20230925 | 113900 | 1476413010 | 7640 | 7660 | 7660 | 7640 | 169 |
| 430 | 20230925 | 113800 | 1475119070 | 7670 | 7640 | 7670 | 7630 | 1526 |
| 431 | 20230925 | 113700 | 1463461610 | 7630 | 7660 | 7660 | 7630 | 1112 |
| 432 | 20230925 | 113600 | 1454963780 | 7660 | 7660 | 7660 | 7660 | 1 |
| 433 | 20230925 | 113500 | 1454956120 | 7660 | 7660 | 7660 | 7660 | 0 |
| 434 | 20230925 | 113400 | 1454956120 | 7660 | 7660 | 7660 | 7660 | 2 |
| 435 | 20230925 | 113300 | 1454940800 | 7670 | 7650 | 7710 | 7640 | 1351 |
| 436 | 20230925 | 113200 | 1444591740 | 7650 | 7630 | 7650 | 7630 | 704 |
| 437 | 20230925 | 113100 | 1439214970 | 7630 | 7630 | 7630 | 7620 | 2114 |
| 438 | 20230925 | 113000 | 1423105150 | 7630 | 7630 | 7630 | 7630 | 1 |
| 439 | 20230925 | 112900 | 1423097520 | 7620 | 7620 | 7620 | 7620 | 0 |
| 440 | 20230925 | 112800 | 1423097520 | 7620 | 7620 | 7630 | 7620 | 716 |
| 441 | 20230925 | 112700 | 1417640110 | 7620 | 7610 | 7620 | 7610 | 317 |
| 442 | 20230925 | 112600 | 1415227580 | 7680 | 7630 | 7680 | 7630 | 333 |
| 443 | 20230925 | 112500 | 1412673440 | 7640 | 7580 | 7670 | 7570 | 3979 |
| 444 | 20230925 | 112400 | 1382330910 | 7590 | 7600 | 7600 | 7570 | 3437 |
| 445 | 20230925 | 112300 | 1356264310 | 7590 | 7600 | 7600 | 7590 | 915 |
| 446 | 20230925 | 112200 | 1349315310 | 7610 | 7620 | 7620 | 7610 | 959 |
| 447 | 20230925 | 112100 | 1342016930 | 7620 | 7610 | 7620 | 7610 | 25 |
| 448 | 20230925 | 112000 | 1341826630 | 7610 | 7610 | 7610 | 7610 | 385 |
| 449 | 20230925 | 111900 | 1338896780 | 7610 | 7610 | 7620 | 7610 | 2177 |
| 450 | 20230925 | 111800 | 1322318190 | 7600 | 7600 | 7600 | 7600 | 361 |
| 451 | 20230925 | 111700 | 1319574590 | 7600 | 7620 | 7620 | 7600 | 710 |
| 452 | 20230925 | 111600 | 1314174480 | 7620 | 7600 | 7620 | 7600 | 1843 |
| 453 | 20230925 | 111500 | 1300142840 | 7580 | 7600 | 7600 | 7580 | 1850 |
| 454 | 20230925 | 111400 | 1286093600 | 7600 | 7620 | 7620 | 7600 | 2596 |
| 455 | 20230925 | 111300 | 1266350090 | 7630 | 7650 | 7660 | 7630 | 667 |
| 456 | 20230925 | 111200 | 1261248060 | 7650 | 7620 | 7670 | 7620 | 1233 |
| 457 | 20230925 | 111100 | 1251842680 | 7620 | 7630 | 7630 | 7620 | 515 |
| 458 | 20230925 | 111000 | 1247913260 | 7630 | 7640 | 7640 | 7630 | 48 |
| 459 | 20230925 | 110900 | 1247546860 | 7640 | 7640 | 7640 | 7640 | 200 |
| 460 | 20230925 | 110800 | 1246018860 | 7640 | 7640 | 7640 | 7640 | 29 |
| 461 | 20230925 | 110700 | 1245797300 | 7640 | 7650 | 7650 | 7640 | 46 |
| 462 | 20230925 | 110600 | 1245445510 | 7650 | 7650 | 7660 | 7650 | 1456 |
| 463 | 20230925 | 110500 | 1234303400 | 7650 | 7610 | 7650 | 7610 | 7489 |
| 464 | 20230925 | 110400 | 1177230630 | 7620 | 7620 | 7620 | 7620 | 0 |
| 465 | 20230925 | 110300 | 1177230630 | 7620 | 7620 | 7620 | 7610 | 842 |
| 466 | 20230925 | 110200 | 1170815590 | 7620 | 7620 | 7620 | 7610 | 459 |
| 467 | 20230925 | 110100 | 1167319020 | 7610 | 7610 | 7610 | 7610 | 0 |
| 468 | 20230925 | 110000 | 1167319020 | 7610 | 7610 | 7610 | 7610 | 50 |
| 469 | 20230925 | 105900 | 1166938520 | 7610 | 7610 | 7610 | 7610 | 134 |
| 470 | 20230925 | 105800 | 1165918780 | 7610 | 7620 | 7620 | 7610 | 61 |
| 471 | 20230925 | 105700 | 1165454560 | 7610 | 7610 | 7610 | 7610 | 100 |
| 472 | 20230925 | 105600 | 1164693560 | 7610 | 7620 | 7620 | 7610 | 205 |
| 473 | 20230925 | 105500 | 1163133460 | 7610 | 7610 | 7610 | 7600 | 308 |
| 474 | 20230925 | 105400 | 1160789590 | 7610 | 7600 | 7610 | 7600 | 539 |
| 475 | 20230925 | 105300 | 1156690810 | 7600 | 7620 | 7620 | 7600 | 861 |
| 476 | 20230925 | 105200 | 1150134540 | 7620 | 7640 | 7640 | 7620 | 371 |
| 477 | 20230925 | 105100 | 1147306240 | 7630 | 7630 | 7630 | 7620 | 1083 |
| 478 | 20230925 | 105000 | 1139046770 | 7630 | 7630 | 7640 | 7630 | 63 |
| 479 | 20230925 | 104900 | 1138566060 | 7640 | 7630 | 7640 | 7630 | 101 |
| 480 | 20230925 | 104800 | 1137794630 | 7630 | 7660 | 7660 | 7630 | 764 |
| 481 | 20230925 | 104700 | 1131950360 | 7680 | 7680 | 7680 | 7680 | 47 |
| 482 | 20230925 | 104600 | 1131589400 | 7680 | 7680 | 7700 | 7670 | 1957 |
| 483 | 20230925 | 104500 | 1116552130 | 7680 | 7670 | 7680 | 7670 | 396 |
| 484 | 20230925 | 104400 | 1113514470 | 7670 | 7670 | 7670 | 7670 | 92 |
| 485 | 20230925 | 104300 | 1112808830 | 7660 | 7660 | 7660 | 7660 | 91 |
| 486 | 20230925 | 104200 | 1112111770 | 7660 | 7650 | 7660 | 7650 | 633 |
| 487 | 20230925 | 104100 | 1107269000 | 7650 | 7650 | 7650 | 7640 | 263 |
| 488 | 20230925 | 104000 | 1105257060 | 7640 | 7660 | 7660 | 7640 | 843 |
| 489 | 20230925 | 103900 | 1098802110 | 7640 | 7640 | 7640 | 7640 | 160 |
| 490 | 20230925 | 103800 | 1097579710 | 7640 | 7640 | 7640 | 7640 | 110 |
| 491 | 20230925 | 103700 | 1096739310 | 7640 | 7640 | 7640 | 7640 | 630 |
| 492 | 20230925 | 103600 | 1091926110 | 7640 | 7630 | 7640 | 7630 | 2905 |
| 493 | 20230925 | 103500 | 1069741770 | 7630 | 7630 | 7630 | 7620 | 139 |
| 494 | 20230925 | 103400 | 1068682150 | 7630 | 7630 | 7630 | 7630 | 165 |
| 495 | 20230925 | 103300 | 1067423200 | 7630 | 7610 | 7630 | 7600 | 1881 |
| 496 | 20230925 | 103200 | 1053117240 | 7610 | 7610 | 7610 | 7600 | 3059 |
| 497 | 20230925 | 103100 | 1029860300 | 7610 | 7620 | 7620 | 7610 | 574 |
| 498 | 20230925 | 103000 | 1025491740 | 7620 | 7620 | 7620 | 7620 | 30 |
| 499 | 20230925 | 102900 | 1025263140 | 7630 | 7630 | 7630 | 7630 | 401 |
| 500 | 20230925 | 102800 | 1022203510 | 7630 | 7620 | 7630 | 7620 | 1277 |
| 501 | 20230925 | 102700 | 1012471250 | 7620 | 7610 | 7620 | 7610 | 13 |
| 502 | 20230925 | 102600 | 1012372310 | 7630 | 7600 | 7630 | 7600 | 14576 |
| 503 | 20230925 | 102500 | 901471220 | 7600 | 7600 | 7600 | 7590 | 115 |
| 504 | 20230925 | 102400 | 900597270 | 7600 | 7630 | 7630 | 7600 | 7681 |
| 505 | 20230925 | 102300 | 842151690 | 7630 | 7630 | 7630 | 7630 | 1677 |
| 506 | 20230925 | 102200 | 829356180 | 7620 | 7620 | 7620 | 7620 | 837 |
| 507 | 20230925 | 102100 | 822978240 | 7620 | 7620 | 7620 | 7620 | 2016 |
| 508 | 20230925 | 102000 | 807616320 | 7620 | 7630 | 7630 | 7620 | 7929 |
| 509 | 20230925 | 101900 | 747170160 | 7630 | 7640 | 7640 | 7620 | 1463 |
| 510 | 20230925 | 101800 | 736007410 | 7640 | 7640 | 7640 | 7640 | 1 |
| 511 | 20230925 | 101700 | 735999770 | 7640 | 7630 | 7640 | 7630 | 31 |
| 512 | 20230925 | 101600 | 735763230 | 7630 | 7630 | 7630 | 7630 | 292 |
| 513 | 20230925 | 101500 | 733535270 | 7630 | 7630 | 7630 | 7630 | 28 |
| 514 | 20230925 | 101400 | 733321630 | 7640 | 7630 | 7640 | 7620 | 2221 |
| 515 | 20230925 | 101300 | 716380230 | 7640 | 7640 | 7640 | 7630 | 791 |
| 516 | 20230925 | 101200 | 710343440 | 7640 | 7670 | 7670 | 7640 | 153 |
| 517 | 20230925 | 101100 | 709173170 | 7670 | 7630 | 7670 | 7630 | 5194 |
| 518 | 20230925 | 101000 | 669448180 | 7640 | 7650 | 7650 | 7630 | 1165 |
| 519 | 20230925 | 100900 | 660540060 | 7660 | 7670 | 7670 | 7650 | 598 |
| 520 | 20230925 | 100800 | 655958500 | 7680 | 7680 | 7680 | 7680 | 40 |
| 521 | 20230925 | 100700 | 655651300 | 7680 | 7700 | 7700 | 7680 | 6863 |
| 522 | 20230925 | 100600 | 602806220 | 7700 | 7670 | 7700 | 7670 | 981 |
| 523 | 20230925 | 100500 | 595277280 | 7660 | 7680 | 7680 | 7660 | 536 |
| 524 | 20230925 | 100400 | 591164160 | 7680 | 7680 | 7680 | 7680 | 212 |
| 525 | 20230925 | 100300 | 589536000 | 7680 | 7680 | 7680 | 7680 | 32 |
| 526 | 20230925 | 100200 | 589290240 | 7680 | 7690 | 7690 | 7680 | 600 |
| 527 | 20230925 | 100100 | 584678320 | 7690 | 7690 | 7700 | 7690 | 1234 |
| 528 | 20230925 | 100000 | 575182420 | 7690 | 7710 | 7710 | 7680 | 1066 |
| 529 | 20230925 | 095900 | 566976270 | 7710 | 7700 | 7720 | 7700 | 2347 |
| 530 | 20230925 | 095800 | 548870960 | 7700 | 7710 | 7710 | 7700 | 1054 |
| 531 | 20230925 | 095700 | 540754620 | 7710 | 7700 | 7710 | 7700 | 228 |
| 532 | 20230925 | 095600 | 538999010 | 7710 | 7680 | 7710 | 7660 | 1282 |
| 533 | 20230925 | 095500 | 529157040 | 7680 | 7690 | 7690 | 7680 | 215 |
| 534 | 20230925 | 095400 | 527503990 | 7690 | 7690 | 7690 | 7690 | 1251 |
| 535 | 20230925 | 095300 | 517883800 | 7700 | 7690 | 7700 | 7690 | 445 |
| 536 | 20230925 | 095200 | 514458300 | 7690 | 7700 | 7700 | 7690 | 787 |
| 537 | 20230925 | 095100 | 508404180 | 7710 | 7710 | 7710 | 7700 | 122 |
| 538 | 20230925 | 095000 | 507463570 | 7710 | 7700 | 7710 | 7700 | 257 |
| 539 | 20230925 | 094900 | 505484430 | 7710 | 7690 | 7710 | 7690 | 1543 |
| 540 | 20230925 | 094800 | 493598350 | 7690 | 7690 | 7690 | 7690 | 272 |
| 541 | 20230925 | 094700 | 491506670 | 7690 | 7660 | 7700 | 7660 | 2002 |
| 542 | 20230925 | 094600 | 476122860 | 7660 | 7690 | 7690 | 7650 | 88 |
| 543 | 20230925 | 094500 | 475447630 | 7690 | 7680 | 7690 | 7620 | 8670 |
| 544 | 20230925 | 094400 | 409052950 | 7680 | 7690 | 7690 | 7680 | 68 |
| 545 | 20230925 | 094300 | 408530700 | 7680 | 7680 | 7680 | 7670 | 1144 |
| 546 | 20230925 | 094200 | 399746780 | 7680 | 7670 | 7680 | 7670 | 48 |
| 547 | 20230925 | 094100 | 399378540 | 7680 | 7670 | 7680 | 7670 | 370 |
| 548 | 20230925 | 094000 | 396539510 | 7680 | 7660 | 7680 | 7660 | 1437 |
| 549 | 20230925 | 093900 | 385528070 | 7660 | 7670 | 7670 | 7660 | 759 |
| 550 | 20230925 | 093800 | 379713480 | 7660 | 7670 | 7670 | 7660 | 137 |
| 551 | 20230925 | 093700 | 378663330 | 7670 | 7670 | 7680 | 7660 | 1017 |
| 552 | 20230925 | 093600 | 370866930 | 7670 | 7680 | 7680 | 7670 | 313 |
| 553 | 20230925 | 093500 | 368463100 | 7680 | 7680 | 7680 | 7670 | 237 |
| 554 | 20230925 | 093400 | 366645020 | 7680 | 7690 | 7700 | 7650 | 1792 |
| 555 | 20230925 | 093300 | 352894260 | 7700 | 7720 | 7740 | 7700 | 1823 |
| 556 | 20230925 | 093200 | 338838750 | 7740 | 7740 | 7740 | 7720 | 749 |
| 557 | 20230925 | 093100 | 333045750 | 7740 | 7720 | 7740 | 7720 | 906 |
| 558 | 20230925 | 093000 | 326043360 | 7720 | 7730 | 7730 | 7720 | 481 |
| 559 | 20230925 | 092900 | 322328140 | 7740 | 7750 | 7750 | 7740 | 87 |
| 560 | 20230925 | 092800 | 321654460 | 7750 | 7790 | 7790 | 7750 | 220 |
| 561 | 20230925 | 092700 | 319948230 | 7790 | 7750 | 7790 | 7740 | 871 |
| 562 | 20230925 | 092600 | 313198580 | 7750 | 7750 | 7750 | 7720 | 1437 |
| 563 | 20230925 | 092500 | 302073540 | 7760 | 7760 | 7760 | 7760 | 50 |
| 564 | 20230925 | 092400 | 301685540 | 7760 | 7750 | 7760 | 7750 | 47 |
| 565 | 20230925 | 092300 | 301321280 | 7750 | 7750 | 7750 | 7750 | 337 |
| 566 | 20230925 | 092200 | 298709530 | 7760 | 7770 | 7770 | 7760 | 243 |
| 567 | 20230925 | 092100 | 296823180 | 7780 | 7770 | 7780 | 7740 | 1162 |
| 568 | 20230925 | 092000 | 287806750 | 7760 | 7770 | 7770 | 7750 | 802 |
| 569 | 20230925 | 091900 | 281582630 | 7770 | 7800 | 7800 | 7770 | 649 |
| 570 | 20230925 | 091800 | 276528010 | 7800 | 7780 | 7810 | 7780 | 1009 |
| 571 | 20230925 | 091700 | 268670400 | 7780 | 7810 | 7810 | 7780 | 582 |
| 572 | 20230925 | 091600 | 264128590 | 7810 | 7820 | 7820 | 7810 | 1121 |
| 573 | 20230925 | 091500 | 255363400 | 7830 | 7830 | 7830 | 7820 | 752 |
| 574 | 20230925 | 091400 | 249476240 | 7840 | 7830 | 7840 | 7830 | 2874 |
| 575 | 20230925 | 091300 | 226964430 | 7830 | 7840 | 7840 | 7830 | 679 |
| 576 | 20230925 | 091200 | 221641650 | 7840 | 7860 | 7870 | 7840 | 2053 |
| 577 | 20230925 | 091100 | 205510670 | 7860 | 7840 | 7860 | 7830 | 3221 |
| 578 | 20230925 | 091000 | 180260140 | 7830 | 7820 | 7830 | 7820 | 1619 |
| 579 | 20230925 | 090900 | 167596610 | 7810 | 7820 | 7830 | 7810 | 1069 |
| 580 | 20230925 | 090800 | 159242210 | 7830 | 7780 | 7830 | 7780 | 3979 |
| 581 | 20230925 | 090700 | 128143930 | 7770 | 7750 | 7770 | 7750 | 2043 |
| 582 | 20230925 | 090600 | 112302020 | 7750 | 7750 | 7760 | 7740 | 1374 |
| 583 | 20230925 | 090500 | 101656680 | 7750 | 7740 | 7750 | 7740 | 430 |
| 584 | 20230925 | 090400 | 98328160 | 7740 | 7750 | 7750 | 7730 | 258 |
| 585 | 20230925 | 090300 | 96331390 | 7750 | 7740 | 7750 | 7710 | 3106 |
| 586 | 20230925 | 090200 | 72324780 | 7750 | 7800 | 7800 | 7750 | 2279 |
| 587 | 20230925 | 090100 | 54588920 | 7790 | 7750 | 7790 | 7750 | 2305 |
| 588 | 20230925 | 090000 | 36664380 | 7760 | 7650 | 7760 | 7650 | 4759 |