29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 3 | 20230925 | 183800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 4 | 20230925 | 183700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 5 | 20230925 | 183600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 6 | 20230925 | 183500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 7 | 20230925 | 183400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 8 | 20230925 | 183300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 9 | 20230925 | 183200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 10 | 20230925 | 183100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 11 | 20230925 | 183000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 12 | 20230925 | 182900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 13 | 20230925 | 182800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 14 | 20230925 | 182700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 15 | 20230925 | 182600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 16 | 20230925 | 182500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 17 | 20230925 | 182400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 18 | 20230925 | 182300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 19 | 20230925 | 182200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 20 | 20230925 | 182100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 21 | 20230925 | 182000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 22 | 20230925 | 181900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 23 | 20230925 | 181800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 24 | 20230925 | 181700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 25 | 20230925 | 181600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 26 | 20230925 | 181500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 27 | 20230925 | 181400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 28 | 20230925 | 181300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 29 | 20230925 | 181200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 30 | 20230925 | 181100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 31 | 20230925 | 181000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 32 | 20230925 | 180900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 33 | 20230925 | 180800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 34 | 20230925 | 180700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 35 | 20230925 | 180600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 36 | 20230925 | 180500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 37 | 20230925 | 180400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 38 | 20230925 | 180300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 39 | 20230925 | 180200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 40 | 20230925 | 180100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 41 | 20230925 | 180000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 42 | 20230925 | 175900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 43 | 20230925 | 175800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 44 | 20230925 | 175700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 45 | 20230925 | 175600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 46 | 20230925 | 175500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 47 | 20230925 | 175400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 48 | 20230925 | 175300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 49 | 20230925 | 175200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 50 | 20230925 | 175100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 51 | 20230925 | 175000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 52 | 20230925 | 174900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 53 | 20230925 | 174800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 54 | 20230925 | 174700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 55 | 20230925 | 174600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 56 | 20230925 | 174500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 57 | 20230925 | 174400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 58 | 20230925 | 174300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 59 | 20230925 | 174200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 60 | 20230925 | 174100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 61 | 20230925 | 174000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 62 | 20230925 | 173900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 63 | 20230925 | 173800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 64 | 20230925 | 173700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 65 | 20230925 | 173600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 66 | 20230925 | 173500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 67 | 20230925 | 173400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 68 | 20230925 | 173300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 69 | 20230925 | 173200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 70 | 20230925 | 173100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 71 | 20230925 | 173000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 72 | 20230925 | 172900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 73 | 20230925 | 172800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 74 | 20230925 | 172700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 75 | 20230925 | 172600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 76 | 20230925 | 172500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 77 | 20230925 | 172400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 78 | 20230925 | 172300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 79 | 20230925 | 172200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 80 | 20230925 | 172100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 81 | 20230925 | 172000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 82 | 20230925 | 171900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 83 | 20230925 | 171800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 84 | 20230925 | 171700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 85 | 20230925 | 171600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 86 | 20230925 | 171500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 87 | 20230925 | 171400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 88 | 20230925 | 171300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 89 | 20230925 | 171200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 90 | 20230925 | 171100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 91 | 20230925 | 171000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 92 | 20230925 | 170900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 93 | 20230925 | 170800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 94 | 20230925 | 170700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 95 | 20230925 | 170600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 96 | 20230925 | 170500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 97 | 20230925 | 170400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 98 | 20230925 | 170300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 99 | 20230925 | 170200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 100 | 20230925 | 170100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 101 | 20230925 | 170000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 102 | 20230925 | 165900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 103 | 20230925 | 165800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 104 | 20230925 | 165700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 105 | 20230925 | 165600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 106 | 20230925 | 165500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 107 | 20230925 | 165400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 108 | 20230925 | 165300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 109 | 20230925 | 165200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 110 | 20230925 | 165100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 111 | 20230925 | 165000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 112 | 20230925 | 164900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 113 | 20230925 | 164800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 114 | 20230925 | 164700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 115 | 20230925 | 164600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 116 | 20230925 | 164500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 117 | 20230925 | 164400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 118 | 20230925 | 164300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 119 | 20230925 | 164200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 120 | 20230925 | 164100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 121 | 20230925 | 164000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 122 | 20230925 | 163900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 123 | 20230925 | 163800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 124 | 20230925 | 163700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 125 | 20230925 | 163600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 126 | 20230925 | 163500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 127 | 20230925 | 163400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 128 | 20230925 | 163300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 129 | 20230925 | 163200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 130 | 20230925 | 163100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 131 | 20230925 | 163000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 132 | 20230925 | 162900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 133 | 20230925 | 162800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 134 | 20230925 | 162700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 135 | 20230925 | 162600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 136 | 20230925 | 162500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 137 | 20230925 | 162400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 138 | 20230925 | 162300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 139 | 20230925 | 162200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 140 | 20230925 | 162100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 141 | 20230925 | 162000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 142 | 20230925 | 161900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 143 | 20230925 | 161800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 144 | 20230925 | 161700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 145 | 20230925 | 161600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 146 | 20230925 | 161500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 147 | 20230925 | 161400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 148 | 20230925 | 161300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 149 | 20230925 | 161200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 150 | 20230925 | 161100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 151 | 20230925 | 161000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 152 | 20230925 | 160900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 153 | 20230925 | 160800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 154 | 20230925 | 160700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 155 | 20230925 | 160600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 156 | 20230925 | 160500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 157 | 20230925 | 160400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 158 | 20230925 | 160300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 159 | 20230925 | 160200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 160 | 20230925 | 160100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 161 | 20230925 | 160000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 162 | 20230925 | 155900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 163 | 20230925 | 155800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 164 | 20230925 | 155700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 165 | 20230925 | 155600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 166 | 20230925 | 155500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 167 | 20230925 | 155400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 168 | 20230925 | 155300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 169 | 20230925 | 155200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 170 | 20230925 | 155100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 171 | 20230925 | 155000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 172 | 20230925 | 154900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 173 | 20230925 | 154800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 174 | 20230925 | 154700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 175 | 20230925 | 154600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 176 | 20230925 | 154500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 177 | 20230925 | 154400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 178 | 20230925 | 154300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 179 | 20230925 | 154200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 180 | 20230925 | 154100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 181 | 20230925 | 154000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 182 | 20230925 | 153900 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 183 | 20230925 | 153800 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 184 | 20230925 | 153700 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 185 | 20230925 | 153600 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 186 | 20230925 | 153500 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 187 | 20230925 | 153400 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 188 | 20230925 | 153300 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 189 | 20230925 | 153200 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 190 | 20230925 | 153100 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 0 |
| 191 | 20230925 | 153000 | 4431833430 | 7700 | 7700 | 7700 | 7700 | 14116 |
| 192 | 20230925 | 152900 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20230925 | 152800 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20230925 | 152700 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20230925 | 152600 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20230925 | 152500 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20230925 | 152400 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20230925 | 152300 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20230925 | 152200 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20230925 | 152100 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 201 | 20230925 | 152000 | 4323140230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 202 | 20230925 | 151900 | 4323140230 | 7620 | 7650 | 7660 | 7620 | 3177 |
| 203 | 20230925 | 151800 | 4298847790 | 7650 | 7680 | 7680 | 7650 | 3713 |
| 204 | 20230925 | 151700 | 4270358870 | 7670 | 7680 | 7690 | 7670 | 9552 |
| 205 | 20230925 | 151600 | 4197002990 | 7680 | 7700 | 7700 | 7670 | 8463 |
| 206 | 20230925 | 151500 | 4131952040 | 7700 | 7700 | 7700 | 7670 | 2417 |
| 207 | 20230925 | 151400 | 4113366290 | 7700 | 7660 | 7700 | 7650 | 7801 |
| 208 | 20230925 | 151300 | 4053452110 | 7650 | 7630 | 7660 | 7630 | 3678 |
| 209 | 20230925 | 151200 | 4025332940 | 7630 | 7620 | 7630 | 7620 | 768 |
| 210 | 20230925 | 151100 | 4019477340 | 7620 | 7620 | 7620 | 7610 | 1513 |
| 211 | 20230925 | 151000 | 4007951340 | 7620 | 7600 | 7620 | 7600 | 2208 |
| 212 | 20230925 | 150900 | 3991152660 | 7600 | 7590 | 7600 | 7590 | 1233 |
| 213 | 20230925 | 150800 | 3981785060 | 7600 | 7600 | 7600 | 7600 | 709 |
| 214 | 20230925 | 150700 | 3976396660 | 7600 | 7590 | 7600 | 7580 | 945 |
| 215 | 20230925 | 150600 | 3969224600 | 7590 | 7580 | 7590 | 7580 | 11 |
| 216 | 20230925 | 150500 | 3969141210 | 7580 | 7580 | 7580 | 7580 | 885 |
| 217 | 20230925 | 150400 | 3962432910 | 7580 | 7570 | 7580 | 7570 | 234 |
| 218 | 20230925 | 150300 | 3960660540 | 7570 | 7570 | 7570 | 7570 | 121 |
| 219 | 20230925 | 150200 | 3959744570 | 7570 | 7570 | 7570 | 7560 | 1331 |
| 220 | 20230925 | 150100 | 3949680320 | 7570 | 7570 | 7570 | 7570 | 3470 |
| 221 | 20230925 | 150000 | 3923412420 | 7570 | 7570 | 7570 | 7570 | 12 |
| 222 | 20230925 | 145900 | 3923321580 | 7580 | 7570 | 7580 | 7570 | 2276 |
| 223 | 20230925 | 145800 | 3906089830 | 7580 | 7580 | 7580 | 7580 | 31 |
| 224 | 20230925 | 145700 | 3905854850 | 7570 | 7570 | 7570 | 7570 | 74 |
| 225 | 20230925 | 145600 | 3905294670 | 7570 | 7580 | 7580 | 7570 | 875 |
| 226 | 20230925 | 145500 | 3898669180 | 7590 | 7590 | 7590 | 7590 | 200 |
| 227 | 20230925 | 145400 | 3897151180 | 7600 | 7590 | 7600 | 7590 | 1063 |
| 228 | 20230925 | 145300 | 3889082860 | 7580 | 7570 | 7580 | 7570 | 780 |
| 229 | 20230925 | 145200 | 3883172680 | 7560 | 7560 | 7560 | 7560 | 72 |
| 230 | 20230925 | 145100 | 3882628360 | 7570 | 7570 | 7570 | 7570 | 375 |
| 231 | 20230925 | 145000 | 3879789610 | 7570 | 7550 | 7570 | 7550 | 593 |
| 232 | 20230925 | 144900 | 3875304620 | 7570 | 7570 | 7570 | 7570 | 11 |
| 233 | 20230925 | 144800 | 3875221350 | 7550 | 7570 | 7570 | 7550 | 1397 |
| 234 | 20230925 | 144700 | 3864665550 | 7560 | 7540 | 7560 | 7540 | 469 |
| 235 | 20230925 | 144600 | 3861125010 | 7560 | 7540 | 7560 | 7540 | 147 |
| 236 | 20230925 | 144500 | 3860016170 | 7540 | 7540 | 7540 | 7540 | 0 |
| 237 | 20230925 | 144400 | 3860016170 | 7540 | 7540 | 7540 | 7540 | 1 |
| 238 | 20230925 | 144300 | 3860008630 | 7540 | 7550 | 7550 | 7540 | 170 |
| 239 | 20230925 | 144200 | 3858725730 | 7560 | 7560 | 7570 | 7560 | 1382 |
| 240 | 20230925 | 144100 | 3848277800 | 7570 | 7560 | 7570 | 7560 | 417 |
| 241 | 20230925 | 144000 | 3845123280 | 7530 | 7530 | 7530 | 7530 | 0 |
| 242 | 20230925 | 143900 | 3845123280 | 7530 | 7540 | 7540 | 7530 | 157 |
| 243 | 20230925 | 143800 | 3843939550 | 7540 | 7550 | 7550 | 7540 | 8955 |
| 244 | 20230925 | 143700 | 3776336990 | 7550 | 7540 | 7560 | 7540 | 1608 |
| 245 | 20230925 | 143600 | 3764202460 | 7550 | 7570 | 7570 | 7550 | 63 |
| 246 | 20230925 | 143500 | 3763726790 | 7550 | 7550 | 7550 | 7550 | 119 |
| 247 | 20230925 | 143400 | 3762828340 | 7570 | 7570 | 7570 | 7570 | 1000 |
| 248 | 20230925 | 143300 | 3755258340 | 7570 | 7550 | 7570 | 7550 | 70 |
| 249 | 20230925 | 143200 | 3754729440 | 7570 | 7570 | 7570 | 7570 | 530 |
| 250 | 20230925 | 143100 | 3750717340 | 7570 | 7550 | 7570 | 7550 | 1302 |
| 251 | 20230925 | 143000 | 3740870530 | 7550 | 7550 | 7550 | 7550 | 24 |
| 252 | 20230925 | 142900 | 3740689330 | 7540 | 7540 | 7540 | 7540 | 11 |
| 253 | 20230925 | 142800 | 3740606390 | 7540 | 7530 | 7550 | 7530 | 440 |
| 254 | 20230925 | 142700 | 3737292880 | 7530 | 7530 | 7530 | 7530 | 152 |
| 255 | 20230925 | 142600 | 3736148320 | 7530 | 7530 | 7530 | 7530 | 423 |
| 256 | 20230925 | 142500 | 3732963130 | 7540 | 7540 | 7540 | 7540 | 1 |
| 257 | 20230925 | 142400 | 3732955590 | 7510 | 7540 | 7540 | 7510 | 4259 |
| 258 | 20230925 | 142300 | 3700911320 | 7540 | 7550 | 7550 | 7540 | 16 |
| 259 | 20230925 | 142200 | 3700790530 | 7550 | 7540 | 7550 | 7540 | 421 |
| 260 | 20230925 | 142100 | 3697614380 | 7550 | 7560 | 7560 | 7550 | 109 |
| 261 | 20230925 | 142000 | 3696791410 | 7550 | 7560 | 7560 | 7550 | 4 |
| 262 | 20230925 | 141900 | 3696761180 | 7560 | 7560 | 7560 | 7560 | 68 |
| 263 | 20230925 | 141800 | 3696247100 | 7570 | 7560 | 7570 | 7550 | 575 |
| 264 | 20230925 | 141700 | 3691895390 | 7570 | 7570 | 7570 | 7570 | 13 |
| 265 | 20230925 | 141600 | 3691796980 | 7560 | 7560 | 7560 | 7550 | 831 |
| 266 | 20230925 | 141500 | 3685516810 | 7550 | 7560 | 7560 | 7550 | 856 |
| 267 | 20230925 | 141400 | 3679046450 | 7570 | 7560 | 7570 | 7560 | 694 |
| 268 | 20230925 | 141300 | 3673799800 | 7540 | 7540 | 7540 | 7540 | 1 |
| 269 | 20230925 | 141200 | 3673792260 | 7540 | 7540 | 7540 | 7540 | 0 |
| 270 | 20230925 | 141100 | 3673792260 | 7540 | 7540 | 7540 | 7540 | 0 |
| 271 | 20230925 | 141000 | 3673792260 | 7540 | 7530 | 7540 | 7530 | 741 |
| 272 | 20230925 | 140900 | 3668212520 | 7530 | 7540 | 7540 | 7530 | 350 |
| 273 | 20230925 | 140800 | 3665576650 | 7540 | 7560 | 7560 | 7540 | 1121 |
| 274 | 20230925 | 140700 | 3657107260 | 7560 | 7560 | 7570 | 7560 | 91 |
| 275 | 20230925 | 140600 | 3656419290 | 7560 | 7560 | 7560 | 7560 | 0 |
| 276 | 20230925 | 140500 | 3656419290 | 7560 | 7580 | 7590 | 7560 | 1873 |
| 277 | 20230925 | 140400 | 3642225600 | 7580 | 7580 | 7580 | 7580 | 0 |
| 278 | 20230925 | 140300 | 3642225600 | 7580 | 7580 | 7590 | 7580 | 595 |
| 279 | 20230925 | 140200 | 3637711780 | 7580 | 7600 | 7600 | 7580 | 815 |
| 280 | 20230925 | 140100 | 3631529490 | 7600 | 7600 | 7600 | 7600 | 2 |
| 281 | 20230925 | 140000 | 3631514290 | 7600 | 7600 | 7600 | 7600 | 181 |
| 282 | 20230925 | 135900 | 3630138690 | 7590 | 7590 | 7590 | 7590 | 517 |
| 283 | 20230925 | 135800 | 3626214660 | 7590 | 7580 | 7590 | 7580 | 198 |
| 284 | 20230925 | 135700 | 3624712040 | 7580 | 7580 | 7580 | 7580 | 545 |
| 285 | 20230925 | 135600 | 3620580940 | 7580 | 7550 | 7580 | 7550 | 207 |
| 286 | 20230925 | 135500 | 3619014710 | 7550 | 7560 | 7560 | 7550 | 202 |
| 287 | 20230925 | 135400 | 3617488600 | 7570 | 7570 | 7570 | 7570 | 2 |
| 288 | 20230925 | 135300 | 3617473460 | 7570 | 7570 | 7570 | 7570 | 0 |
| 289 | 20230925 | 135200 | 3617473460 | 7570 | 7540 | 7570 | 7540 | 224 |
| 290 | 20230925 | 135100 | 3615784410 | 7540 | 7560 | 7560 | 7540 | 2403 |
| 291 | 20230925 | 135000 | 3597643310 | 7570 | 7560 | 7570 | 7560 | 390 |
| 292 | 20230925 | 134900 | 3594694890 | 7560 | 7560 | 7560 | 7560 | 318 |
| 293 | 20230925 | 134800 | 3592290810 | 7570 | 7570 | 7570 | 7570 | 51 |
| 294 | 20230925 | 134700 | 3591904740 | 7570 | 7570 | 7570 | 7570 | 0 |
| 295 | 20230925 | 134600 | 3591904740 | 7570 | 7570 | 7570 | 7570 | 49 |
| 296 | 20230925 | 134500 | 3591533810 | 7570 | 7570 | 7570 | 7560 | 97 |
| 297 | 20230925 | 134400 | 3590800350 | 7570 | 7600 | 7600 | 7570 | 642 |
| 298 | 20230925 | 134300 | 3585932040 | 7600 | 7640 | 7640 | 7600 | 1150 |
| 299 | 20230925 | 134200 | 3577190650 | 7640 | 7640 | 7640 | 7620 | 427 |
| 300 | 20230925 | 134100 | 3573934270 | 7640 | 7630 | 7640 | 7610 | 256 |
| 301 | 20230925 | 134000 | 3571984780 | 7610 | 7640 | 7640 | 7600 | 2409 |
| 302 | 20230925 | 133900 | 3553646180 | 7640 | 7650 | 7660 | 7640 | 5703 |
| 303 | 20230925 | 133800 | 3510073200 | 7660 | 7650 | 7660 | 7640 | 6508 |
| 304 | 20230925 | 133700 | 3460288560 | 7640 | 7620 | 7640 | 7620 | 5862 |
| 305 | 20230925 | 133600 | 3415536720 | 7620 | 7620 | 7620 | 7620 | 580 |
| 306 | 20230925 | 133500 | 3411117120 | 7620 | 7570 | 7620 | 7570 | 1557 |
| 307 | 20230925 | 133400 | 3399292760 | 7570 | 7560 | 7570 | 7550 | 278 |
| 308 | 20230925 | 133300 | 3397190840 | 7560 | 7560 | 7560 | 7560 | 404 |
| 309 | 20230925 | 133200 | 3394136600 | 7560 | 7560 | 7560 | 7560 | 43 |
| 310 | 20230925 | 133100 | 3393811520 | 7560 | 7560 | 7560 | 7560 | 10 |
| 311 | 20230925 | 133000 | 3393735920 | 7550 | 7520 | 7550 | 7520 | 41 |
| 312 | 20230925 | 132900 | 3393427570 | 7550 | 7550 | 7550 | 7550 | 952 |
| 313 | 20230925 | 132800 | 3386239970 | 7550 | 7550 | 7550 | 7550 | 0 |
| 314 | 20230925 | 132700 | 3386239970 | 7550 | 7570 | 7570 | 7550 | 2709 |
| 315 | 20230925 | 132600 | 3365777880 | 7570 | 7570 | 7570 | 7570 | 4 |
| 316 | 20230925 | 132500 | 3365747600 | 7570 | 7570 | 7570 | 7570 | 8 |
| 317 | 20230925 | 132400 | 3365687040 | 7600 | 7620 | 7620 | 7600 | 1277 |
| 318 | 20230925 | 132300 | 3355971840 | 7620 | 7620 | 7620 | 7620 | 2524 |
| 319 | 20230925 | 132200 | 3336738960 | 7600 | 7580 | 7600 | 7570 | 489 |
| 320 | 20230925 | 132100 | 3333025320 | 7600 | 7630 | 7630 | 7600 | 262 |
| 321 | 20230925 | 132000 | 3331030820 | 7630 | 7560 | 7630 | 7560 | 4453 |
| 322 | 20230925 | 131900 | 3297200290 | 7520 | 7570 | 7570 | 7520 | 31 |
| 323 | 20230925 | 131800 | 3296967120 | 7570 | 7570 | 7570 | 7570 | 360 |
| 324 | 20230925 | 131700 | 3294241920 | 7570 | 7520 | 7570 | 7520 | 904 |
| 325 | 20230925 | 131600 | 3287418080 | 7520 | 7530 | 7530 | 7520 | 223 |
| 326 | 20230925 | 131500 | 3285740900 | 7530 | 7530 | 7530 | 7530 | 0 |
| 327 | 20230925 | 131400 | 3285740900 | 7530 | 7530 | 7530 | 7530 | 42 |
| 328 | 20230925 | 131300 | 3285424640 | 7540 | 7540 | 7540 | 7540 | 124 |
| 329 | 20230925 | 131200 | 3284489680 | 7570 | 7570 | 7570 | 7570 | 0 |
| 330 | 20230925 | 131100 | 3284489680 | 7570 | 7570 | 7570 | 7570 | 1 |
| 331 | 20230925 | 131000 | 3284482110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 332 | 20230925 | 130900 | 3284482110 | 7570 | 7560 | 7570 | 7560 | 65 |
| 333 | 20230925 | 130800 | 3283990340 | 7560 | 7500 | 7560 | 7500 | 30 |
| 334 | 20230925 | 130700 | 3283765280 | 7500 | 7490 | 7500 | 7490 | 1242 |
| 335 | 20230925 | 130600 | 3274460730 | 7490 | 7510 | 7510 | 7490 | 4855 |
| 336 | 20230925 | 130500 | 3238052550 | 7530 | 7510 | 7530 | 7510 | 49 |
| 337 | 20230925 | 130400 | 3237684060 | 7530 | 7530 | 7530 | 7530 | 360 |
| 338 | 20230925 | 130300 | 3234973260 | 7530 | 7510 | 7530 | 7510 | 41 |
| 339 | 20230925 | 130200 | 3234665330 | 7500 | 7500 | 7500 | 7500 | 5 |
| 340 | 20230925 | 130100 | 3234627830 | 7500 | 7490 | 7500 | 7490 | 4892 |
| 341 | 20230925 | 130000 | 3197939850 | 7500 | 7530 | 7530 | 7500 | 3251 |
| 342 | 20230925 | 125900 | 3173536980 | 7530 | 7550 | 7550 | 7530 | 693 |
| 343 | 20230925 | 125800 | 3168306950 | 7550 | 7560 | 7560 | 7550 | 1836 |
| 344 | 20230925 | 125700 | 3154441650 | 7560 | 7560 | 7560 | 7560 | 641 |
| 345 | 20230925 | 125600 | 3149595690 | 7560 | 7560 | 7560 | 7560 | 10 |
| 346 | 20230925 | 125500 | 3149520090 | 7600 | 7600 | 7600 | 7580 | 999 |
| 347 | 20230925 | 125400 | 3141933240 | 7600 | 7600 | 7600 | 7600 | 1669 |
| 348 | 20230925 | 125300 | 3129248840 | 7630 | 7620 | 7630 | 7600 | 371 |
| 349 | 20230925 | 125200 | 3126426610 | 7610 | 7610 | 7610 | 7610 | 350 |
| 350 | 20230925 | 125100 | 3123763110 | 7600 | 7620 | 7620 | 7600 | 3480 |
| 351 | 20230925 | 125000 | 3097285730 | 7640 | 7630 | 7640 | 7630 | 1024 |
| 352 | 20230925 | 124900 | 3089468190 | 7630 | 7640 | 7650 | 7630 | 2908 |
| 353 | 20230925 | 124800 | 3067247620 | 7640 | 7610 | 7640 | 7600 | 2176 |
| 354 | 20230925 | 124700 | 3050647100 | 7600 | 7580 | 7600 | 7560 | 6395 |
| 355 | 20230925 | 124600 | 3002051750 | 7580 | 7580 | 7580 | 7580 | 16 |
| 356 | 20230925 | 124500 | 3001930470 | 7560 | 7560 | 7560 | 7560 | 94 |
| 357 | 20230925 | 124400 | 3001219830 | 7560 | 7560 | 7560 | 7560 | 218 |
| 358 | 20230925 | 124300 | 2999571750 | 7560 | 7560 | 7560 | 7560 | 447 |
| 359 | 20230925 | 124200 | 2996192430 | 7560 | 7560 | 7560 | 7560 | 0 |
| 360 | 20230925 | 124100 | 2996192430 | 7560 | 7520 | 7560 | 7520 | 13 |
| 361 | 20230925 | 124000 | 2996094550 | 7520 | 7560 | 7560 | 7520 | 417 |
| 362 | 20230925 | 123900 | 2992944860 | 7520 | 7570 | 7570 | 7500 | 1286 |
| 363 | 20230925 | 123800 | 2983259670 | 7580 | 7600 | 7610 | 7580 | 3468 |
| 364 | 20230925 | 123700 | 2956940050 | 7610 | 7600 | 7610 | 7600 | 233 |
| 365 | 20230925 | 123600 | 2955169000 | 7600 | 7610 | 7610 | 7600 | 476 |
| 366 | 20230925 | 123500 | 2951547870 | 7630 | 7610 | 7630 | 7610 | 2016 |
| 367 | 20230925 | 123400 | 2936186910 | 7620 | 7620 | 7620 | 7620 | 347 |
| 368 | 20230925 | 123300 | 2933542770 | 7610 | 7600 | 7610 | 7600 | 510 |
| 369 | 20230925 | 123200 | 2929661770 | 7600 | 7610 | 7610 | 7600 | 240 |
| 370 | 20230925 | 123100 | 2927837370 | 7600 | 7600 | 7600 | 7590 | 5390 |
| 371 | 20230925 | 123000 | 2886874680 | 7610 | 7580 | 7610 | 7580 | 1478 |
| 372 | 20230925 | 122900 | 2875628860 | 7580 | 7610 | 7610 | 7580 | 1025 |
| 373 | 20230925 | 122800 | 2867851720 | 7620 | 7600 | 7620 | 7600 | 2944 |
| 374 | 20230925 | 122700 | 2845456540 | 7600 | 7640 | 7640 | 7580 | 10939 |
| 375 | 20230925 | 122600 | 2762260350 | 7640 | 7640 | 7650 | 7610 | 2742 |
| 376 | 20230925 | 122500 | 2741339000 | 7640 | 7610 | 7650 | 7590 | 9929 |
| 377 | 20230925 | 122400 | 2665645220 | 7620 | 7560 | 7620 | 7560 | 14005 |
| 378 | 20230925 | 122300 | 2559256160 | 7550 | 7520 | 7550 | 7520 | 2475 |
| 379 | 20230925 | 122200 | 2540600550 | 7520 | 7500 | 7540 | 7500 | 2441 |
| 380 | 20230925 | 122100 | 2522236070 | 7500 | 7480 | 7500 | 7480 | 33 |
| 381 | 20230925 | 122000 | 2521988870 | 7470 | 7490 | 7490 | 7470 | 451 |
| 382 | 20230925 | 121900 | 2518615920 | 7490 | 7490 | 7490 | 7490 | 132 |
| 383 | 20230925 | 121800 | 2517627240 | 7500 | 7490 | 7500 | 7490 | 515 |
| 384 | 20230925 | 121700 | 2513768890 | 7490 | 7490 | 7490 | 7490 | 525 |
| 385 | 20230925 | 121600 | 2509836640 | 7480 | 7480 | 7480 | 7480 | 150 |
| 386 | 20230925 | 121500 | 2508714640 | 7480 | 7490 | 7490 | 7480 | 122 |
| 387 | 20230925 | 121400 | 2507800870 | 7500 | 7500 | 7500 | 7500 | 0 |
| 388 | 20230925 | 121300 | 2507800870 | 7500 | 7500 | 7500 | 7500 | 0 |
| 389 | 20230925 | 121200 | 2507800870 | 7500 | 7500 | 7500 | 7500 | 722 |
| 390 | 20230925 | 121100 | 2502385870 | 7510 | 7510 | 7510 | 7510 | 6 |
| 391 | 20230925 | 121000 | 2502340810 | 7500 | 7500 | 7500 | 7500 | 33 |
| 392 | 20230925 | 120900 | 2502093310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 393 | 20230925 | 120800 | 2502093310 | 7470 | 7470 | 7470 | 7470 | 15 |
| 394 | 20230925 | 120700 | 2501981260 | 7500 | 7480 | 7500 | 7480 | 2001 |
| 395 | 20230925 | 120600 | 2486974740 | 7450 | 7460 | 7460 | 7450 | 465 |
| 396 | 20230925 | 120500 | 2483506370 | 7460 | 7460 | 7460 | 7460 | 200 |
| 397 | 20230925 | 120400 | 2482014370 | 7460 | 7460 | 7460 | 7460 | 260 |
| 398 | 20230925 | 120300 | 2480074770 | 7460 | 7460 | 7460 | 7460 | 60 |
| 399 | 20230925 | 120200 | 2479627170 | 7460 | 7450 | 7460 | 7450 | 863 |
| 400 | 20230925 | 120100 | 2473197810 | 7450 | 7450 | 7450 | 7450 | 146 |
| 401 | 20230925 | 120000 | 2472110110 | 7460 | 7460 | 7480 | 7460 | 923 |
| 402 | 20230925 | 115900 | 2465224470 | 7470 | 7480 | 7480 | 7470 | 203 |
| 403 | 20230925 | 115800 | 2463708030 | 7480 | 7470 | 7480 | 7470 | 22 |
| 404 | 20230925 | 115700 | 2463543480 | 7480 | 7480 | 7480 | 7480 | 2 |
| 405 | 20230925 | 115600 | 2463528520 | 7460 | 7460 | 7460 | 7460 | 0 |
| 406 | 20230925 | 115500 | 2463528520 | 7460 | 7460 | 7460 | 7460 | 0 |
| 407 | 20230925 | 115400 | 2463528520 | 7460 | 7480 | 7480 | 7460 | 255 |
| 408 | 20230925 | 115300 | 2461625120 | 7490 | 7490 | 7490 | 7490 | 223 |
| 409 | 20230925 | 115200 | 2459954850 | 7490 | 7470 | 7490 | 7470 | 114 |
| 410 | 20230925 | 115100 | 2459102550 | 7460 | 7470 | 7470 | 7460 | 48 |
| 411 | 20230925 | 115000 | 2458744460 | 7460 | 7460 | 7460 | 7460 | 37 |
| 412 | 20230925 | 114900 | 2458468440 | 7460 | 7430 | 7460 | 7420 | 135 |
| 413 | 20230925 | 114800 | 2457465950 | 7440 | 7430 | 7440 | 7430 | 705 |
| 414 | 20230925 | 114700 | 2452220800 | 7440 | 7460 | 7460 | 7440 | 11 |
| 415 | 20230925 | 114600 | 2452138940 | 7420 | 7420 | 7420 | 7420 | 0 |
| 416 | 20230925 | 114500 | 2452138940 | 7420 | 7420 | 7420 | 7420 | 10 |
| 417 | 20230925 | 114400 | 2452064740 | 7420 | 7420 | 7420 | 7420 | 5 |
| 418 | 20230925 | 114300 | 2452027640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 419 | 20230925 | 114200 | 2452027640 | 7460 | 7460 | 7460 | 7420 | 441 |
| 420 | 20230925 | 114100 | 2448749380 | 7440 | 7440 | 7440 | 7440 | 3 |
| 421 | 20230925 | 114000 | 2448727060 | 7460 | 7460 | 7460 | 7460 | 13 |
| 422 | 20230925 | 113900 | 2448630080 | 7460 | 7460 | 7460 | 7460 | 0 |
| 423 | 20230925 | 113800 | 2448630080 | 7460 | 7460 | 7460 | 7460 | 61 |
| 424 | 20230925 | 113700 | 2448175020 | 7450 | 7450 | 7450 | 7450 | 0 |
| 425 | 20230925 | 113600 | 2448175020 | 7450 | 7430 | 7450 | 7430 | 100 |
| 426 | 20230925 | 113500 | 2447430200 | 7430 | 7440 | 7450 | 7430 | 601 |
| 427 | 20230925 | 113400 | 2442954290 | 7450 | 7450 | 7450 | 7450 | 0 |
| 428 | 20230925 | 113300 | 2442954290 | 7450 | 7450 | 7470 | 7450 | 301 |
| 429 | 20230925 | 113200 | 2440711820 | 7450 | 7450 | 7450 | 7450 | 0 |
| 430 | 20230925 | 113100 | 2440711820 | 7450 | 7450 | 7450 | 7450 | 2 |
| 431 | 20230925 | 113000 | 2440696920 | 7450 | 7430 | 7450 | 7430 | 467 |
| 432 | 20230925 | 112900 | 2437227070 | 7430 | 7430 | 7430 | 7430 | 171 |
| 433 | 20230925 | 112800 | 2435956540 | 7430 | 7430 | 7430 | 7430 | 201 |
| 434 | 20230925 | 112700 | 2434463110 | 7410 | 7420 | 7440 | 7410 | 473 |
| 435 | 20230925 | 112600 | 2430956150 | 7420 | 7430 | 7430 | 7420 | 1010 |
| 436 | 20230925 | 112500 | 2423461920 | 7450 | 7450 | 7450 | 7450 | 70 |
| 437 | 20230925 | 112400 | 2422940420 | 7450 | 7450 | 7450 | 7400 | 6461 |
| 438 | 20230925 | 112300 | 2374926420 | 7450 | 7480 | 7490 | 7450 | 3270 |
| 439 | 20230925 | 112200 | 2350499500 | 7480 | 7490 | 7510 | 7480 | 74 |
| 440 | 20230925 | 112100 | 2349944480 | 7480 | 7510 | 7510 | 7480 | 1568 |
| 441 | 20230925 | 112000 | 2338188840 | 7510 | 7510 | 7510 | 7510 | 30 |
| 442 | 20230925 | 111900 | 2337963540 | 7490 | 7490 | 7490 | 7490 | 0 |
| 443 | 20230925 | 111800 | 2337963540 | 7490 | 7490 | 7490 | 7490 | 0 |
| 444 | 20230925 | 111700 | 2337963540 | 7490 | 7490 | 7490 | 7490 | 1 |
| 445 | 20230925 | 111600 | 2337956050 | 7530 | 7490 | 7530 | 7490 | 230 |
| 446 | 20230925 | 111500 | 2336226720 | 7490 | 7490 | 7490 | 7490 | 57 |
| 447 | 20230925 | 111400 | 2335799790 | 7490 | 7500 | 7500 | 7490 | 442 |
| 448 | 20230925 | 111300 | 2332489080 | 7500 | 7510 | 7510 | 7500 | 1943 |
| 449 | 20230925 | 111200 | 2317916190 | 7530 | 7510 | 7530 | 7500 | 503 |
| 450 | 20230925 | 111100 | 2314142950 | 7530 | 7500 | 7530 | 7500 | 2814 |
| 451 | 20230925 | 111000 | 2293037050 | 7500 | 7520 | 7540 | 7500 | 3834 |
| 452 | 20230925 | 110900 | 2264266430 | 7540 | 7540 | 7540 | 7520 | 1470 |
| 453 | 20230925 | 110800 | 2253210350 | 7540 | 7540 | 7540 | 7530 | 890 |
| 454 | 20230925 | 110700 | 2246508450 | 7540 | 7560 | 7570 | 7540 | 508 |
| 455 | 20230925 | 110600 | 2242675060 | 7550 | 7550 | 7570 | 7540 | 793 |
| 456 | 20230925 | 110500 | 2236695510 | 7560 | 7590 | 7590 | 7540 | 2379 |
| 457 | 20230925 | 110400 | 2218729760 | 7580 | 7580 | 7580 | 7540 | 6587 |
| 458 | 20230925 | 110300 | 2168840390 | 7590 | 7540 | 7600 | 7530 | 7052 |
| 459 | 20230925 | 110200 | 2115474220 | 7540 | 7510 | 7540 | 7510 | 849 |
| 460 | 20230925 | 110100 | 2109092500 | 7510 | 7530 | 7530 | 7510 | 686 |
| 461 | 20230925 | 110000 | 2103933870 | 7530 | 7550 | 7550 | 7510 | 299 |
| 462 | 20230925 | 105900 | 2101684210 | 7550 | 7550 | 7550 | 7550 | 652 |
| 463 | 20230925 | 105800 | 2096761610 | 7550 | 7500 | 7550 | 7500 | 9990 |
| 464 | 20230925 | 105700 | 2021811060 | 7490 | 7490 | 7490 | 7490 | 318 |
| 465 | 20230925 | 105600 | 2019429240 | 7490 | 7490 | 7500 | 7490 | 265 |
| 466 | 20230925 | 105500 | 2017442510 | 7500 | 7490 | 7500 | 7490 | 1948 |
| 467 | 20230925 | 105400 | 2002839220 | 7490 | 7490 | 7490 | 7480 | 1049 |
| 468 | 20230925 | 105300 | 1994984010 | 7470 | 7550 | 7550 | 7470 | 828 |
| 469 | 20230925 | 105200 | 1988776540 | 7550 | 7550 | 7560 | 7530 | 5512 |
| 470 | 20230925 | 105100 | 1947138120 | 7550 | 7540 | 7550 | 7540 | 9336 |
| 471 | 20230925 | 105000 | 1876679330 | 7540 | 7490 | 7550 | 7490 | 6757 |
| 472 | 20230925 | 104900 | 1825826460 | 7490 | 7500 | 7500 | 7490 | 663 |
| 473 | 20230925 | 104800 | 1820856330 | 7500 | 7500 | 7500 | 7500 | 34 |
| 474 | 20230925 | 104700 | 1820601330 | 7490 | 7490 | 7490 | 7490 | 236 |
| 475 | 20230925 | 104600 | 1818833690 | 7460 | 7460 | 7480 | 7460 | 3685 |
| 476 | 20230925 | 104500 | 1791312810 | 7460 | 7460 | 7460 | 7460 | 75 |
| 477 | 20230925 | 104400 | 1790753310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 478 | 20230925 | 104300 | 1790753310 | 7470 | 7470 | 7470 | 7470 | 23 |
| 479 | 20230925 | 104200 | 1790581500 | 7440 | 7460 | 7480 | 7440 | 764 |
| 480 | 20230925 | 104100 | 1784882040 | 7460 | 7460 | 7480 | 7460 | 1360 |
| 481 | 20230925 | 104000 | 1774717790 | 7460 | 7460 | 7460 | 7450 | 1173 |
| 482 | 20230925 | 103900 | 1765977840 | 7450 | 7460 | 7460 | 7450 | 1257 |
| 483 | 20230925 | 103800 | 1756601130 | 7460 | 7430 | 7460 | 7430 | 2724 |
| 484 | 20230925 | 103700 | 1736319300 | 7430 | 7400 | 7430 | 7400 | 847 |
| 485 | 20230925 | 103600 | 1730032560 | 7380 | 7380 | 7380 | 7380 | 100 |
| 486 | 20230925 | 103500 | 1729294560 | 7400 | 7410 | 7410 | 7400 | 15 |
| 487 | 20230925 | 103400 | 1729183490 | 7400 | 7400 | 7400 | 7400 | 60 |
| 488 | 20230925 | 103300 | 1728739490 | 7370 | 7410 | 7410 | 7370 | 62 |
| 489 | 20230925 | 103200 | 1728280710 | 7370 | 7370 | 7370 | 7370 | 510 |
| 490 | 20230925 | 103100 | 1724522010 | 7370 | 7370 | 7370 | 7370 | 2 |
| 491 | 20230925 | 103000 | 1724507270 | 7410 | 7410 | 7410 | 7410 | 0 |
| 492 | 20230925 | 102900 | 1724507270 | 7410 | 7410 | 7410 | 7410 | 0 |
| 493 | 20230925 | 102800 | 1724507270 | 7410 | 7380 | 7410 | 7380 | 1303 |
| 494 | 20230925 | 102700 | 1714891100 | 7380 | 7380 | 7380 | 7380 | 62 |
| 495 | 20230925 | 102600 | 1714433540 | 7410 | 7410 | 7410 | 7410 | 0 |
| 496 | 20230925 | 102500 | 1714433540 | 7410 | 7410 | 7410 | 7410 | 0 |
| 497 | 20230925 | 102400 | 1714433540 | 7410 | 7370 | 7410 | 7370 | 19 |
| 498 | 20230925 | 102300 | 1714293200 | 7370 | 7370 | 7370 | 7370 | 2 |
| 499 | 20230925 | 102200 | 1714278460 | 7400 | 7400 | 7400 | 7400 | 10 |
| 500 | 20230925 | 102100 | 1714204460 | 7400 | 7400 | 7400 | 7400 | 5 |
| 501 | 20230925 | 102000 | 1714167460 | 7360 | 7370 | 7370 | 7360 | 1316 |
| 502 | 20230925 | 101900 | 1704478550 | 7370 | 7380 | 7380 | 7370 | 1757 |
| 503 | 20230925 | 101800 | 1691528100 | 7400 | 7390 | 7400 | 7390 | 539 |
| 504 | 20230925 | 101700 | 1687544860 | 7400 | 7410 | 7410 | 7400 | 3049 |
| 505 | 20230925 | 101600 | 1664973670 | 7420 | 7440 | 7440 | 7420 | 1600 |
| 506 | 20230925 | 101500 | 1653086580 | 7430 | 7430 | 7430 | 7420 | 83 |
| 507 | 20230925 | 101400 | 1652469910 | 7430 | 7410 | 7430 | 7410 | 92 |
| 508 | 20230925 | 101300 | 1651786550 | 7410 | 7410 | 7410 | 7410 | 8 |
| 509 | 20230925 | 101200 | 1651727270 | 7410 | 7430 | 7440 | 7410 | 1364 |
| 510 | 20230925 | 101100 | 1641581260 | 7440 | 7440 | 7440 | 7440 | 13 |
| 511 | 20230925 | 101000 | 1641484540 | 7440 | 7430 | 7440 | 7410 | 2655 |
| 512 | 20230925 | 100900 | 1621787870 | 7430 | 7430 | 7430 | 7430 | 1046 |
| 513 | 20230925 | 100800 | 1614016090 | 7430 | 7430 | 7430 | 7430 | 1 |
| 514 | 20230925 | 100700 | 1614008660 | 7430 | 7430 | 7430 | 7430 | 425 |
| 515 | 20230925 | 100600 | 1610850910 | 7430 | 7400 | 7430 | 7400 | 119 |
| 516 | 20230925 | 100500 | 1609967010 | 7400 | 7410 | 7430 | 7400 | 2555 |
| 517 | 20230925 | 100400 | 1591049640 | 7430 | 7430 | 7430 | 7430 | 649 |
| 518 | 20230925 | 100300 | 1586227570 | 7430 | 7430 | 7430 | 7430 | 150 |
| 519 | 20230925 | 100200 | 1585113070 | 7430 | 7430 | 7430 | 7430 | 52 |
| 520 | 20230925 | 100100 | 1584726710 | 7420 | 7430 | 7430 | 7410 | 514 |
| 521 | 20230925 | 100000 | 1580909700 | 7400 | 7410 | 7430 | 7400 | 90 |
| 522 | 20230925 | 095900 | 1580242510 | 7400 | 7400 | 7400 | 7400 | 1242 |
| 523 | 20230925 | 095800 | 1571051710 | 7400 | 7420 | 7420 | 7400 | 1987 |
| 524 | 20230925 | 095700 | 1556347510 | 7390 | 7390 | 7390 | 7390 | 376 |
| 525 | 20230925 | 095600 | 1553568870 | 7390 | 7390 | 7390 | 7390 | 22 |
| 526 | 20230925 | 095500 | 1553406290 | 7400 | 7430 | 7430 | 7400 | 1402 |
| 527 | 20230925 | 095400 | 1543019490 | 7430 | 7430 | 7430 | 7430 | 62 |
| 528 | 20230925 | 095300 | 1542558830 | 7430 | 7420 | 7430 | 7420 | 1332 |
| 529 | 20230925 | 095200 | 1532674300 | 7420 | 7390 | 7420 | 7390 | 1667 |
| 530 | 20230925 | 095100 | 1520333210 | 7390 | 7380 | 7390 | 7380 | 948 |
| 531 | 20230925 | 095000 | 1513335970 | 7380 | 7370 | 7380 | 7360 | 2523 |
| 532 | 20230925 | 094900 | 1494736350 | 7380 | 7380 | 7380 | 7380 | 344 |
| 533 | 20230925 | 094800 | 1492197630 | 7380 | 7370 | 7380 | 7370 | 1072 |
| 534 | 20230925 | 094700 | 1484295260 | 7360 | 7340 | 7360 | 7340 | 1838 |
| 535 | 20230925 | 094600 | 1470792580 | 7340 | 7330 | 7340 | 7330 | 80 |
| 536 | 20230925 | 094500 | 1470205660 | 7330 | 7330 | 7330 | 7330 | 0 |
| 537 | 20230925 | 094400 | 1470205660 | 7330 | 7330 | 7330 | 7310 | 182 |
| 538 | 20230925 | 094300 | 1468873000 | 7310 | 7320 | 7320 | 7310 | 1916 |
| 539 | 20230925 | 094200 | 1454849100 | 7330 | 7340 | 7340 | 7330 | 1283 |
| 540 | 20230925 | 094100 | 1445439920 | 7340 | 7340 | 7360 | 7340 | 182 |
| 541 | 20230925 | 094000 | 1444101040 | 7340 | 7340 | 7340 | 7340 | 47 |
| 542 | 20230925 | 093900 | 1443756060 | 7360 | 7360 | 7360 | 7330 | 122 |
| 543 | 20230925 | 093800 | 1442861590 | 7360 | 7330 | 7360 | 7330 | 478 |
| 544 | 20230925 | 093700 | 1439344990 | 7350 | 7350 | 7350 | 7330 | 336 |
| 545 | 20230925 | 093600 | 1436881770 | 7350 | 7360 | 7360 | 7310 | 77 |
| 546 | 20230925 | 093500 | 1436316290 | 7310 | 7370 | 7370 | 7310 | 1577 |
| 547 | 20230925 | 093400 | 1424783390 | 7310 | 7380 | 7390 | 7310 | 4915 |
| 548 | 20230925 | 093300 | 1388812210 | 7390 | 7360 | 7400 | 7340 | 3947 |
| 549 | 20230925 | 093200 | 1359809500 | 7410 | 7390 | 7410 | 7360 | 1282 |
| 550 | 20230925 | 093100 | 1350340770 | 7410 | 7420 | 7420 | 7390 | 260 |
| 551 | 20230925 | 093000 | 1348415880 | 7420 | 7430 | 7430 | 7420 | 2 |
| 552 | 20230925 | 092900 | 1348401030 | 7440 | 7390 | 7440 | 7390 | 16862 |
| 553 | 20230925 | 092800 | 1223240160 | 7350 | 7340 | 7350 | 7340 | 865 |
| 554 | 20230925 | 092700 | 1216891040 | 7390 | 7320 | 7390 | 7320 | 7338 |
| 555 | 20230925 | 092600 | 1162955560 | 7330 | 7340 | 7340 | 7330 | 35 |
| 556 | 20230925 | 092500 | 1162698760 | 7350 | 7330 | 7360 | 7310 | 2120 |
| 557 | 20230925 | 092400 | 1147151530 | 7330 | 7400 | 7400 | 7330 | 6122 |
| 558 | 20230925 | 092300 | 1102143950 | 7370 | 7370 | 7400 | 7370 | 228 |
| 559 | 20230925 | 092200 | 1100463290 | 7420 | 7370 | 7420 | 7360 | 771 |
| 560 | 20230925 | 092100 | 1094763610 | 7370 | 7390 | 7440 | 7370 | 9985 |
| 561 | 20230925 | 092000 | 1021093060 | 7390 | 7430 | 7460 | 7390 | 15912 |
| 562 | 20230925 | 091900 | 903245300 | 7430 | 7440 | 7470 | 7430 | 5240 |
| 563 | 20230925 | 091800 | 864276460 | 7450 | 7410 | 7450 | 7410 | 2632 |
| 564 | 20230925 | 091700 | 844737490 | 7430 | 7490 | 7490 | 7410 | 11172 |
| 565 | 20230925 | 091600 | 761586760 | 7460 | 7500 | 7500 | 7460 | 12058 |
| 566 | 20230925 | 091500 | 671192100 | 7500 | 7550 | 7550 | 7500 | 3717 |
| 567 | 20230925 | 091400 | 643235480 | 7550 | 7490 | 7560 | 7460 | 16764 |
| 568 | 20230925 | 091300 | 517072760 | 7490 | 7450 | 7490 | 7440 | 8258 |
| 569 | 20230925 | 091200 | 455377230 | 7450 | 7430 | 7450 | 7430 | 2478 |
| 570 | 20230925 | 091100 | 436926210 | 7430 | 7440 | 7440 | 7430 | 2094 |
| 571 | 20230925 | 091000 | 421357470 | 7450 | 7410 | 7460 | 7410 | 7940 |
| 572 | 20230925 | 090900 | 362331120 | 7400 | 7320 | 7400 | 7320 | 9971 |
| 573 | 20230925 | 090800 | 288742510 | 7320 | 7370 | 7370 | 7320 | 1775 |
| 574 | 20230925 | 090700 | 275745240 | 7320 | 7370 | 7370 | 7320 | 4635 |
| 575 | 20230925 | 090600 | 241690690 | 7370 | 7400 | 7400 | 7370 | 1227 |
| 576 | 20230925 | 090500 | 232645690 | 7370 | 7410 | 7410 | 7370 | 2052 |
| 577 | 20230925 | 090400 | 217495020 | 7370 | 7360 | 7420 | 7360 | 1390 |
| 578 | 20230925 | 090300 | 207201370 | 7350 | 7330 | 7350 | 7300 | 3537 |
| 579 | 20230925 | 090200 | 181252190 | 7330 | 7270 | 7330 | 7270 | 1061 |
| 580 | 20230925 | 090100 | 173512520 | 7280 | 7230 | 7350 | 7230 | 6027 |
| 581 | 20230925 | 090000 | 129476840 | 7230 | 7450 | 7460 | 7230 | 17580 |