29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 3 | 20230926 | 184500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 4 | 20230926 | 184400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 5 | 20230926 | 184300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 6 | 20230926 | 184200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 7 | 20230926 | 184100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 8 | 20230926 | 184000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 9 | 20230926 | 183900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 10 | 20230926 | 183800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 11 | 20230926 | 183700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 12 | 20230926 | 183600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 13 | 20230926 | 183500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 14 | 20230926 | 183400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 15 | 20230926 | 183300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 16 | 20230926 | 183200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 17 | 20230926 | 183100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 18 | 20230926 | 183000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 19 | 20230926 | 182900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 20 | 20230926 | 182800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 21 | 20230926 | 182700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 22 | 20230926 | 182600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 23 | 20230926 | 182500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 24 | 20230926 | 182400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 25 | 20230926 | 182300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 26 | 20230926 | 182200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 27 | 20230926 | 182100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 28 | 20230926 | 182000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 29 | 20230926 | 181900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 30 | 20230926 | 181800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 31 | 20230926 | 181700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 32 | 20230926 | 181600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 33 | 20230926 | 181500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 34 | 20230926 | 181400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 35 | 20230926 | 181300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 36 | 20230926 | 181200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 37 | 20230926 | 181100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 38 | 20230926 | 181000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 39 | 20230926 | 180900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 40 | 20230926 | 180800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 41 | 20230926 | 180700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 42 | 20230926 | 180600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 43 | 20230926 | 180500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 44 | 20230926 | 180400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 45 | 20230926 | 180300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 46 | 20230926 | 180200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 47 | 20230926 | 180100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 48 | 20230926 | 180000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 49 | 20230926 | 175900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 50 | 20230926 | 175800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 51 | 20230926 | 175700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 52 | 20230926 | 175600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 53 | 20230926 | 175500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 54 | 20230926 | 175400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 55 | 20230926 | 175300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 56 | 20230926 | 175200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 57 | 20230926 | 175100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 58 | 20230926 | 175000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 59 | 20230926 | 174900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 60 | 20230926 | 174800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 61 | 20230926 | 174700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 62 | 20230926 | 174600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 63 | 20230926 | 174500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 64 | 20230926 | 174400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 65 | 20230926 | 174300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 66 | 20230926 | 174200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 67 | 20230926 | 174100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 68 | 20230926 | 174000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 69 | 20230926 | 173900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 70 | 20230926 | 173800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 71 | 20230926 | 173700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 72 | 20230926 | 173600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 73 | 20230926 | 173500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 74 | 20230926 | 173400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 75 | 20230926 | 173300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 76 | 20230926 | 173200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 77 | 20230926 | 173100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 78 | 20230926 | 173000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 79 | 20230926 | 172900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 80 | 20230926 | 172800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 81 | 20230926 | 172700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 82 | 20230926 | 172600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 83 | 20230926 | 172500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 84 | 20230926 | 172400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 85 | 20230926 | 172300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 86 | 20230926 | 172200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 87 | 20230926 | 172100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 88 | 20230926 | 172000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 89 | 20230926 | 171900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 90 | 20230926 | 171800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 91 | 20230926 | 171700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 92 | 20230926 | 171600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 93 | 20230926 | 171500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 94 | 20230926 | 171400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 95 | 20230926 | 171300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 96 | 20230926 | 171200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 97 | 20230926 | 171100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 98 | 20230926 | 171000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 99 | 20230926 | 170900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 100 | 20230926 | 170800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 101 | 20230926 | 170700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 102 | 20230926 | 170600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 103 | 20230926 | 170500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 104 | 20230926 | 170400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 105 | 20230926 | 170300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 106 | 20230926 | 170200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 107 | 20230926 | 170100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 108 | 20230926 | 170000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 109 | 20230926 | 165900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 110 | 20230926 | 165800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 111 | 20230926 | 165700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 112 | 20230926 | 165600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 113 | 20230926 | 165500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 114 | 20230926 | 165400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 115 | 20230926 | 165300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 116 | 20230926 | 165200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 117 | 20230926 | 165100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 118 | 20230926 | 165000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 119 | 20230926 | 164900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 120 | 20230926 | 164800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 121 | 20230926 | 164700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 122 | 20230926 | 164600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 123 | 20230926 | 164500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 124 | 20230926 | 164400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 125 | 20230926 | 164300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 126 | 20230926 | 164200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 127 | 20230926 | 164100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 128 | 20230926 | 164000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 129 | 20230926 | 163900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 130 | 20230926 | 163800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 131 | 20230926 | 163700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 132 | 20230926 | 163600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 133 | 20230926 | 163500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 134 | 20230926 | 163400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 135 | 20230926 | 163300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 136 | 20230926 | 163200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 137 | 20230926 | 163100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 138 | 20230926 | 163000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 139 | 20230926 | 162900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 140 | 20230926 | 162800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 141 | 20230926 | 162700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 142 | 20230926 | 162600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 143 | 20230926 | 162500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 144 | 20230926 | 162400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 145 | 20230926 | 162300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 146 | 20230926 | 162200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 147 | 20230926 | 162100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 148 | 20230926 | 162000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 149 | 20230926 | 161900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 150 | 20230926 | 161800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 151 | 20230926 | 161700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 152 | 20230926 | 161600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 153 | 20230926 | 161500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 154 | 20230926 | 161400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 155 | 20230926 | 161300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 156 | 20230926 | 161200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 157 | 20230926 | 161100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 158 | 20230926 | 161000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 159 | 20230926 | 160900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 160 | 20230926 | 160800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 161 | 20230926 | 160700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 162 | 20230926 | 160600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 163 | 20230926 | 160500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 164 | 20230926 | 160400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 165 | 20230926 | 160300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 166 | 20230926 | 160200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 167 | 20230926 | 160100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 168 | 20230926 | 160000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 169 | 20230926 | 155900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 170 | 20230926 | 155800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 171 | 20230926 | 155700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 172 | 20230926 | 155600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 173 | 20230926 | 155500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 174 | 20230926 | 155400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 175 | 20230926 | 155300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 176 | 20230926 | 155200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 177 | 20230926 | 155100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 178 | 20230926 | 155000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 179 | 20230926 | 154900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 180 | 20230926 | 154800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 181 | 20230926 | 154700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 182 | 20230926 | 154600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 183 | 20230926 | 154500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 184 | 20230926 | 154400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 185 | 20230926 | 154300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 186 | 20230926 | 154200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 187 | 20230926 | 154100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 188 | 20230926 | 154000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 189 | 20230926 | 153900 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 190 | 20230926 | 153800 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 191 | 20230926 | 153700 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 192 | 20230926 | 153600 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 193 | 20230926 | 153500 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 194 | 20230926 | 153400 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 195 | 20230926 | 153300 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 196 | 20230926 | 153200 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 197 | 20230926 | 153100 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 198 | 20230926 | 153000 | 1818727500 | 7590 | 7590 | 7590 | 7590 | 6747 |
| 199 | 20230926 | 152900 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 200 | 20230926 | 152800 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 201 | 20230926 | 152700 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 202 | 20230926 | 152600 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 203 | 20230926 | 152500 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 204 | 20230926 | 152400 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 205 | 20230926 | 152300 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 206 | 20230926 | 152200 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 207 | 20230926 | 152100 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 208 | 20230926 | 152000 | 1767517770 | 7540 | 7540 | 7540 | 7540 | 0 |
| 209 | 20230926 | 151900 | 1767517770 | 7540 | 7550 | 7560 | 7530 | 598 |
| 210 | 20230926 | 151800 | 1763003390 | 7560 | 7570 | 7580 | 7560 | 1434 |
| 211 | 20230926 | 151700 | 1752147950 | 7580 | 7570 | 7580 | 7570 | 366 |
| 212 | 20230926 | 151600 | 1749375120 | 7580 | 7580 | 7580 | 7570 | 432 |
| 213 | 20230926 | 151500 | 1746104840 | 7580 | 7580 | 7580 | 7570 | 1174 |
| 214 | 20230926 | 151400 | 1737212910 | 7570 | 7570 | 7570 | 7560 | 1052 |
| 215 | 20230926 | 151300 | 1729250780 | 7570 | 7570 | 7570 | 7560 | 3037 |
| 216 | 20230926 | 151200 | 1706263940 | 7570 | 7570 | 7570 | 7560 | 435 |
| 217 | 20230926 | 151100 | 1702972660 | 7560 | 7570 | 7570 | 7560 | 664 |
| 218 | 20230926 | 151000 | 1697949980 | 7570 | 7580 | 7580 | 7570 | 623 |
| 219 | 20230926 | 150900 | 1693231170 | 7540 | 7570 | 7580 | 7540 | 829 |
| 220 | 20230926 | 150800 | 1686963430 | 7580 | 7570 | 7580 | 7570 | 375 |
| 221 | 20230926 | 150700 | 1684124670 | 7580 | 7580 | 7580 | 7580 | 1 |
| 222 | 20230926 | 150600 | 1684117090 | 7580 | 7570 | 7580 | 7560 | 991 |
| 223 | 20230926 | 150500 | 1676615530 | 7570 | 7560 | 7570 | 7560 | 415 |
| 224 | 20230926 | 150400 | 1673478120 | 7560 | 7540 | 7560 | 7540 | 232 |
| 225 | 20230926 | 150300 | 1671727600 | 7560 | 7550 | 7560 | 7540 | 499 |
| 226 | 20230926 | 150200 | 1667958890 | 7560 | 7560 | 7570 | 7540 | 212 |
| 227 | 20230926 | 150100 | 1666358240 | 7560 | 7560 | 7560 | 7560 | 1 |
| 228 | 20230926 | 150000 | 1666350680 | 7570 | 7510 | 7570 | 7510 | 3666 |
| 229 | 20230926 | 145900 | 1638720310 | 7520 | 7520 | 7520 | 7520 | 0 |
| 230 | 20230926 | 145800 | 1638720310 | 7520 | 7510 | 7520 | 7510 | 886 |
| 231 | 20230926 | 145700 | 1632066440 | 7510 | 7510 | 7510 | 7500 | 1005 |
| 232 | 20230926 | 145600 | 1624525500 | 7510 | 7510 | 7510 | 7510 | 247 |
| 233 | 20230926 | 145500 | 1622670530 | 7510 | 7510 | 7510 | 7510 | 1215 |
| 234 | 20230926 | 145400 | 1613545880 | 7510 | 7510 | 7510 | 7500 | 1523 |
| 235 | 20230926 | 145300 | 1602119600 | 7510 | 7510 | 7510 | 7500 | 1072 |
| 236 | 20230926 | 145200 | 1594073280 | 7510 | 7510 | 7510 | 7510 | 480 |
| 237 | 20230926 | 145100 | 1590468480 | 7510 | 7510 | 7510 | 7500 | 1093 |
| 238 | 20230926 | 145000 | 1582264760 | 7510 | 7510 | 7510 | 7500 | 633 |
| 239 | 20230926 | 144900 | 1577516180 | 7510 | 7510 | 7510 | 7500 | 779 |
| 240 | 20230926 | 144800 | 1571666890 | 7510 | 7510 | 7510 | 7510 | 1060 |
| 241 | 20230926 | 144700 | 1563706290 | 7510 | 7510 | 7510 | 7510 | 310 |
| 242 | 20230926 | 144600 | 1561378190 | 7510 | 7510 | 7510 | 7510 | 135 |
| 243 | 20230926 | 144500 | 1560364340 | 7510 | 7510 | 7510 | 7510 | 30 |
| 244 | 20230926 | 144400 | 1560139040 | 7510 | 7510 | 7510 | 7510 | 237 |
| 245 | 20230926 | 144300 | 1558359170 | 7510 | 7510 | 7510 | 7500 | 505 |
| 246 | 20230926 | 144200 | 1554571620 | 7510 | 7510 | 7510 | 7510 | 51 |
| 247 | 20230926 | 144100 | 1554188610 | 7500 | 7510 | 7510 | 7500 | 299 |
| 248 | 20230926 | 144000 | 1551944820 | 7510 | 7510 | 7510 | 7510 | 1 |
| 249 | 20230926 | 143900 | 1551937310 | 7510 | 7510 | 7510 | 7510 | 138 |
| 250 | 20230926 | 143800 | 1550900930 | 7510 | 7500 | 7510 | 7500 | 846 |
| 251 | 20230926 | 143700 | 1544555470 | 7510 | 7510 | 7510 | 7510 | 6 |
| 252 | 20230926 | 143600 | 1544510410 | 7510 | 7510 | 7510 | 7510 | 207 |
| 253 | 20230926 | 143500 | 1542955840 | 7510 | 7500 | 7510 | 7500 | 295 |
| 254 | 20230926 | 143400 | 1540741490 | 7510 | 7510 | 7510 | 7510 | 9 |
| 255 | 20230926 | 143300 | 1540673900 | 7510 | 7500 | 7510 | 7500 | 42 |
| 256 | 20230926 | 143200 | 1540358810 | 7500 | 7510 | 7510 | 7500 | 137 |
| 257 | 20230926 | 143100 | 1539331260 | 7510 | 7510 | 7510 | 7500 | 348 |
| 258 | 20230926 | 143000 | 1536721210 | 7510 | 7510 | 7510 | 7500 | 4718 |
| 259 | 20230926 | 142900 | 1501336040 | 7510 | 7510 | 7510 | 7500 | 1185 |
| 260 | 20230926 | 142800 | 1492441690 | 7520 | 7520 | 7520 | 7520 | 0 |
| 261 | 20230926 | 142700 | 1492441690 | 7520 | 7510 | 7520 | 7510 | 51 |
| 262 | 20230926 | 142600 | 1492058670 | 7520 | 7520 | 7520 | 7520 | 0 |
| 263 | 20230926 | 142500 | 1492058670 | 7520 | 7510 | 7520 | 7510 | 715 |
| 264 | 20230926 | 142400 | 1486689000 | 7520 | 7510 | 7520 | 7510 | 113 |
| 265 | 20230926 | 142300 | 1485839250 | 7510 | 7520 | 7520 | 7510 | 9 |
| 266 | 20230926 | 142200 | 1485771590 | 7520 | 7520 | 7520 | 7510 | 124 |
| 267 | 20230926 | 142100 | 1484840220 | 7520 | 7520 | 7520 | 7520 | 2 |
| 268 | 20230926 | 142000 | 1484825180 | 7520 | 7520 | 7530 | 7510 | 723 |
| 269 | 20230926 | 141900 | 1479388170 | 7530 | 7530 | 7530 | 7530 | 275 |
| 270 | 20230926 | 141800 | 1477317420 | 7520 | 7520 | 7520 | 7520 | 100 |
| 271 | 20230926 | 141700 | 1476565420 | 7520 | 7520 | 7520 | 7520 | 3337 |
| 272 | 20230926 | 141600 | 1451471180 | 7520 | 7520 | 7520 | 7520 | 0 |
| 273 | 20230926 | 141500 | 1451471180 | 7520 | 7520 | 7520 | 7520 | 164 |
| 274 | 20230926 | 141400 | 1450237900 | 7520 | 7510 | 7520 | 7510 | 104 |
| 275 | 20230926 | 141300 | 1449456350 | 7510 | 7510 | 7510 | 7510 | 1989 |
| 276 | 20230926 | 141200 | 1434518960 | 7520 | 7520 | 7520 | 7520 | 249 |
| 277 | 20230926 | 141100 | 1432646480 | 7520 | 7520 | 7520 | 7520 | 13 |
| 278 | 20230926 | 141000 | 1432548720 | 7520 | 7520 | 7520 | 7520 | 65 |
| 279 | 20230926 | 140900 | 1432059920 | 7520 | 7520 | 7520 | 7520 | 0 |
| 280 | 20230926 | 140800 | 1432059920 | 7520 | 7520 | 7520 | 7520 | 0 |
| 281 | 20230926 | 140700 | 1432059920 | 7520 | 7520 | 7520 | 7510 | 2053 |
| 282 | 20230926 | 140600 | 1416641690 | 7520 | 7520 | 7520 | 7520 | 157 |
| 283 | 20230926 | 140500 | 1415461050 | 7520 | 7520 | 7520 | 7520 | 2 |
| 284 | 20230926 | 140400 | 1415446010 | 7520 | 7520 | 7520 | 7520 | 41 |
| 285 | 20230926 | 140300 | 1415137690 | 7520 | 7520 | 7520 | 7520 | 735 |
| 286 | 20230926 | 140200 | 1409610490 | 7520 | 7520 | 7520 | 7520 | 64 |
| 287 | 20230926 | 140100 | 1409129210 | 7520 | 7520 | 7520 | 7510 | 84 |
| 288 | 20230926 | 140000 | 1408497830 | 7520 | 7510 | 7520 | 7510 | 374 |
| 289 | 20230926 | 135900 | 1405688850 | 7510 | 7520 | 7520 | 7510 | 303 |
| 290 | 20230926 | 135800 | 1403413290 | 7520 | 7520 | 7520 | 7520 | 1304 |
| 291 | 20230926 | 135700 | 1393607210 | 7520 | 7520 | 7520 | 7520 | 21 |
| 292 | 20230926 | 135600 | 1393449290 | 7520 | 7520 | 7520 | 7510 | 616 |
| 293 | 20230926 | 135500 | 1388820930 | 7520 | 7520 | 7520 | 7520 | 0 |
| 294 | 20230926 | 135400 | 1388820930 | 7520 | 7510 | 7520 | 7510 | 301 |
| 295 | 20230926 | 135300 | 1386560410 | 7510 | 7520 | 7520 | 7510 | 50 |
| 296 | 20230926 | 135200 | 1386184580 | 7520 | 7520 | 7520 | 7520 | 23 |
| 297 | 20230926 | 135100 | 1386011620 | 7520 | 7510 | 7520 | 7510 | 16 |
| 298 | 20230926 | 135000 | 1385891450 | 7520 | 7510 | 7520 | 7510 | 101 |
| 299 | 20230926 | 134900 | 1385132930 | 7520 | 7520 | 7520 | 7520 | 242 |
| 300 | 20230926 | 134800 | 1383313090 | 7520 | 7520 | 7520 | 7520 | 60 |
| 301 | 20230926 | 134700 | 1382861890 | 7520 | 7510 | 7520 | 7510 | 124 |
| 302 | 20230926 | 134600 | 1381930090 | 7520 | 7510 | 7520 | 7510 | 71 |
| 303 | 20230926 | 134500 | 1381396180 | 7510 | 7520 | 7520 | 7510 | 1095 |
| 304 | 20230926 | 134400 | 1373170420 | 7520 | 7520 | 7520 | 7520 | 49 |
| 305 | 20230926 | 134300 | 1372801940 | 7520 | 7520 | 7520 | 7520 | 42 |
| 306 | 20230926 | 134200 | 1372486100 | 7530 | 7530 | 7530 | 7530 | 50 |
| 307 | 20230926 | 134100 | 1372109600 | 7520 | 7520 | 7530 | 7520 | 71 |
| 308 | 20230926 | 134000 | 1371575170 | 7530 | 7530 | 7530 | 7530 | 1 |
| 309 | 20230926 | 133900 | 1371567640 | 7520 | 7520 | 7520 | 7520 | 0 |
| 310 | 20230926 | 133800 | 1371567640 | 7520 | 7520 | 7520 | 7520 | 243 |
| 311 | 20230926 | 133700 | 1369740280 | 7520 | 7520 | 7520 | 7520 | 2 |
| 312 | 20230926 | 133600 | 1369725240 | 7520 | 7520 | 7530 | 7520 | 431 |
| 313 | 20230926 | 133500 | 1366484080 | 7520 | 7520 | 7520 | 7520 | 13 |
| 314 | 20230926 | 133400 | 1366386320 | 7530 | 7530 | 7530 | 7530 | 115 |
| 315 | 20230926 | 133300 | 1365520370 | 7530 | 7530 | 7530 | 7530 | 5 |
| 316 | 20230926 | 133200 | 1365482720 | 7530 | 7530 | 7530 | 7530 | 10 |
| 317 | 20230926 | 133100 | 1365407420 | 7520 | 7530 | 7530 | 7520 | 246 |
| 318 | 20230926 | 133000 | 1363555630 | 7530 | 7530 | 7530 | 7530 | 523 |
| 319 | 20230926 | 132900 | 1359617440 | 7540 | 7540 | 7540 | 7540 | 0 |
| 320 | 20230926 | 132800 | 1359617440 | 7540 | 7540 | 7540 | 7540 | 164 |
| 321 | 20230926 | 132700 | 1358380880 | 7530 | 7540 | 7540 | 7530 | 55 |
| 322 | 20230926 | 132600 | 1357966720 | 7510 | 7520 | 7520 | 7510 | 300 |
| 323 | 20230926 | 132500 | 1355711220 | 7530 | 7530 | 7530 | 7530 | 1 |
| 324 | 20230926 | 132400 | 1355703690 | 7530 | 7520 | 7530 | 7520 | 2643 |
| 325 | 20230926 | 132300 | 1335823810 | 7520 | 7520 | 7520 | 7510 | 315 |
| 326 | 20230926 | 132200 | 1333456020 | 7520 | 7510 | 7520 | 7510 | 65 |
| 327 | 20230926 | 132100 | 1332967620 | 7520 | 7510 | 7520 | 7510 | 57 |
| 328 | 20230926 | 132000 | 1332539240 | 7510 | 7520 | 7520 | 7510 | 539 |
| 329 | 20230926 | 131900 | 1328490290 | 7520 | 7520 | 7520 | 7520 | 202 |
| 330 | 20230926 | 131800 | 1326971250 | 7510 | 7520 | 7520 | 7500 | 3605 |
| 331 | 20230926 | 131700 | 1299905490 | 7530 | 7520 | 7530 | 7520 | 355 |
| 332 | 20230926 | 131600 | 1297233390 | 7520 | 7520 | 7520 | 7520 | 173 |
| 333 | 20230926 | 131500 | 1295932430 | 7530 | 7530 | 7530 | 7530 | 6 |
| 334 | 20230926 | 131400 | 1295887250 | 7530 | 7520 | 7530 | 7520 | 815 |
| 335 | 20230926 | 131300 | 1289755780 | 7520 | 7510 | 7520 | 7510 | 330 |
| 336 | 20230926 | 131200 | 1287275400 | 7520 | 7520 | 7520 | 7520 | 1 |
| 337 | 20230926 | 131100 | 1287267880 | 7510 | 7510 | 7510 | 7510 | 200 |
| 338 | 20230926 | 131000 | 1285765880 | 7520 | 7520 | 7520 | 7520 | 201 |
| 339 | 20230926 | 130900 | 1284254360 | 7520 | 7510 | 7520 | 7510 | 7 |
| 340 | 20230926 | 130800 | 1284201770 | 7510 | 7540 | 7540 | 7510 | 1770 |
| 341 | 20230926 | 130700 | 1270902630 | 7540 | 7550 | 7550 | 7540 | 2421 |
| 342 | 20230926 | 130600 | 1252648270 | 7540 | 7540 | 7540 | 7540 | 6 |
| 343 | 20230926 | 130500 | 1252603030 | 7540 | 7550 | 7550 | 7540 | 205 |
| 344 | 20230926 | 130400 | 1251057280 | 7550 | 7550 | 7550 | 7550 | 5 |
| 345 | 20230926 | 130300 | 1251019530 | 7550 | 7550 | 7550 | 7550 | 363 |
| 346 | 20230926 | 130200 | 1248278880 | 7550 | 7550 | 7550 | 7550 | 1 |
| 347 | 20230926 | 130100 | 1248271330 | 7550 | 7550 | 7550 | 7550 | 1 |
| 348 | 20230926 | 130000 | 1248263780 | 7550 | 7550 | 7550 | 7550 | 140 |
| 349 | 20230926 | 125900 | 1247206780 | 7550 | 7550 | 7550 | 7550 | 14 |
| 350 | 20230926 | 125800 | 1247101080 | 7540 | 7550 | 7550 | 7540 | 109 |
| 351 | 20230926 | 125700 | 1246278630 | 7550 | 7550 | 7550 | 7550 | 4 |
| 352 | 20230926 | 125600 | 1246248430 | 7550 | 7550 | 7550 | 7550 | 0 |
| 353 | 20230926 | 125500 | 1246248430 | 7550 | 7540 | 7550 | 7540 | 11 |
| 354 | 20230926 | 125400 | 1246165480 | 7550 | 7550 | 7550 | 7550 | 1 |
| 355 | 20230926 | 125300 | 1246157930 | 7540 | 7540 | 7540 | 7540 | 210 |
| 356 | 20230926 | 125200 | 1244574530 | 7540 | 7540 | 7540 | 7540 | 1 |
| 357 | 20230926 | 125100 | 1244566990 | 7540 | 7540 | 7540 | 7540 | 46 |
| 358 | 20230926 | 125000 | 1244220150 | 7540 | 7550 | 7550 | 7540 | 42 |
| 359 | 20230926 | 124900 | 1243903210 | 7550 | 7550 | 7550 | 7540 | 6 |
| 360 | 20230926 | 124800 | 1243857940 | 7540 | 7550 | 7550 | 7540 | 905 |
| 361 | 20230926 | 124700 | 1237026270 | 7560 | 7560 | 7560 | 7560 | 202 |
| 362 | 20230926 | 124600 | 1235499150 | 7560 | 7570 | 7570 | 7560 | 302 |
| 363 | 20230926 | 124500 | 1233215430 | 7570 | 7570 | 7570 | 7570 | 54 |
| 364 | 20230926 | 124400 | 1232806650 | 7570 | 7510 | 7570 | 7510 | 1041 |
| 365 | 20230926 | 124300 | 1224955930 | 7520 | 7520 | 7520 | 7520 | 72 |
| 366 | 20230926 | 124200 | 1224414490 | 7520 | 7530 | 7530 | 7510 | 358 |
| 367 | 20230926 | 124100 | 1221722980 | 7540 | 7520 | 7560 | 7520 | 1746 |
| 368 | 20230926 | 124000 | 1208585880 | 7520 | 7520 | 7520 | 7510 | 1374 |
| 369 | 20230926 | 123900 | 1198265460 | 7530 | 7550 | 7550 | 7530 | 431 |
| 370 | 20230926 | 123800 | 1195016980 | 7550 | 7550 | 7550 | 7550 | 10 |
| 371 | 20230926 | 123700 | 1194941480 | 7550 | 7550 | 7550 | 7550 | 364 |
| 372 | 20230926 | 123600 | 1192193280 | 7560 | 7560 | 7560 | 7560 | 0 |
| 373 | 20230926 | 123500 | 1192193280 | 7560 | 7560 | 7560 | 7560 | 4 |
| 374 | 20230926 | 123400 | 1192163040 | 7560 | 7560 | 7560 | 7550 | 18 |
| 375 | 20230926 | 123300 | 1192027090 | 7560 | 7560 | 7560 | 7560 | 3 |
| 376 | 20230926 | 123200 | 1192004410 | 7560 | 7550 | 7560 | 7550 | 667 |
| 377 | 20230926 | 123100 | 1186968510 | 7560 | 7560 | 7560 | 7560 | 4 |
| 378 | 20230926 | 123000 | 1186938270 | 7560 | 7560 | 7560 | 7560 | 15 |
| 379 | 20230926 | 122900 | 1186824870 | 7560 | 7550 | 7560 | 7550 | 93 |
| 380 | 20230926 | 122800 | 1186122710 | 7560 | 7570 | 7570 | 7560 | 133 |
| 381 | 20230926 | 122700 | 1185117220 | 7560 | 7560 | 7570 | 7560 | 753 |
| 382 | 20230926 | 122600 | 1179424510 | 7570 | 7570 | 7570 | 7570 | 145 |
| 383 | 20230926 | 122500 | 1178326860 | 7580 | 7580 | 7580 | 7580 | 0 |
| 384 | 20230926 | 122400 | 1178326860 | 7580 | 7590 | 7590 | 7580 | 76 |
| 385 | 20230926 | 122300 | 1177750770 | 7600 | 7600 | 7600 | 7600 | 132 |
| 386 | 20230926 | 122200 | 1176747570 | 7600 | 7590 | 7600 | 7590 | 61 |
| 387 | 20230926 | 122100 | 1176284510 | 7600 | 7610 | 7610 | 7600 | 5 |
| 388 | 20230926 | 122000 | 1176246470 | 7610 | 7610 | 7610 | 7610 | 3 |
| 389 | 20230926 | 121900 | 1176223640 | 7600 | 7590 | 7600 | 7590 | 840 |
| 390 | 20230926 | 121800 | 1169842400 | 7590 | 7590 | 7590 | 7590 | 1 |
| 391 | 20230926 | 121700 | 1169834810 | 7590 | 7590 | 7590 | 7590 | 0 |
| 392 | 20230926 | 121600 | 1169834810 | 7590 | 7580 | 7590 | 7580 | 34 |
| 393 | 20230926 | 121500 | 1169577070 | 7590 | 7580 | 7590 | 7580 | 231 |
| 394 | 20230926 | 121400 | 1167826080 | 7580 | 7590 | 7590 | 7570 | 1191 |
| 395 | 20230926 | 121300 | 1158799150 | 7590 | 7590 | 7590 | 7590 | 836 |
| 396 | 20230926 | 121200 | 1152453910 | 7590 | 7590 | 7590 | 7590 | 0 |
| 397 | 20230926 | 121100 | 1152453910 | 7590 | 7580 | 7590 | 7580 | 28 |
| 398 | 20230926 | 121000 | 1152241660 | 7590 | 7590 | 7590 | 7590 | 0 |
| 399 | 20230926 | 120900 | 1152241660 | 7590 | 7590 | 7590 | 7590 | 203 |
| 400 | 20230926 | 120800 | 1150700890 | 7590 | 7590 | 7590 | 7590 | 66 |
| 401 | 20230926 | 120700 | 1150199950 | 7590 | 7590 | 7590 | 7590 | 6 |
| 402 | 20230926 | 120600 | 1150154410 | 7590 | 7590 | 7590 | 7590 | 311 |
| 403 | 20230926 | 120500 | 1147793920 | 7590 | 7590 | 7590 | 7590 | 161 |
| 404 | 20230926 | 120400 | 1146571930 | 7580 | 7580 | 7580 | 7580 | 17 |
| 405 | 20230926 | 120300 | 1146443070 | 7580 | 7580 | 7580 | 7580 | 26 |
| 406 | 20230926 | 120200 | 1146245990 | 7590 | 7590 | 7590 | 7590 | 0 |
| 407 | 20230926 | 120100 | 1146245990 | 7590 | 7590 | 7590 | 7590 | 1 |
| 408 | 20230926 | 120000 | 1146238400 | 7590 | 7590 | 7590 | 7590 | 1 |
| 409 | 20230926 | 115900 | 1146230810 | 7580 | 7590 | 7590 | 7580 | 217 |
| 410 | 20230926 | 115800 | 1144585850 | 7590 | 7590 | 7590 | 7590 | 0 |
| 411 | 20230926 | 115700 | 1144585850 | 7590 | 7580 | 7590 | 7580 | 154 |
| 412 | 20230926 | 115600 | 1143418040 | 7580 | 7580 | 7580 | 7580 | 7 |
| 413 | 20230926 | 115500 | 1143364980 | 7580 | 7580 | 7590 | 7580 | 127 |
| 414 | 20230926 | 115400 | 1142401280 | 7590 | 7580 | 7590 | 7580 | 228 |
| 415 | 20230926 | 115300 | 1140673030 | 7590 | 7590 | 7590 | 7590 | 123 |
| 416 | 20230926 | 115200 | 1139739460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 417 | 20230926 | 115100 | 1139739460 | 7600 | 7600 | 7610 | 7590 | 769 |
| 418 | 20230926 | 115000 | 1133895670 | 7600 | 7600 | 7600 | 7590 | 6 |
| 419 | 20230926 | 114900 | 1133850100 | 7590 | 7590 | 7600 | 7590 | 32 |
| 420 | 20230926 | 114800 | 1133607080 | 7600 | 7600 | 7600 | 7600 | 80 |
| 421 | 20230926 | 114700 | 1132999080 | 7600 | 7600 | 7600 | 7590 | 588 |
| 422 | 20230926 | 114600 | 1128530610 | 7590 | 7570 | 7590 | 7560 | 658 |
| 423 | 20230926 | 114500 | 1123548950 | 7570 | 7560 | 7570 | 7560 | 134 |
| 424 | 20230926 | 114400 | 1122535880 | 7570 | 7560 | 7570 | 7550 | 86 |
| 425 | 20230926 | 114300 | 1121886000 | 7560 | 7570 | 7570 | 7550 | 2500 |
| 426 | 20230926 | 114200 | 1102994770 | 7570 | 7570 | 7580 | 7560 | 1444 |
| 427 | 20230926 | 114100 | 1092064170 | 7570 | 7590 | 7590 | 7560 | 1767 |
| 428 | 20230926 | 114000 | 1078691770 | 7580 | 7580 | 7580 | 7570 | 3302 |
| 429 | 20230926 | 113900 | 1053669670 | 7580 | 7520 | 7580 | 7520 | 6124 |
| 430 | 20230926 | 113800 | 1007424380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 431 | 20230926 | 113700 | 1007424380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 432 | 20230926 | 113600 | 1007424380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 433 | 20230926 | 113500 | 1007424380 | 7520 | 7520 | 7520 | 7520 | 283 |
| 434 | 20230926 | 113400 | 1005296220 | 7510 | 7520 | 7520 | 7510 | 1119 |
| 435 | 20230926 | 113300 | 996892520 | 7510 | 7510 | 7520 | 7510 | 241 |
| 436 | 20230926 | 113200 | 995082590 | 7520 | 7520 | 7520 | 7520 | 11 |
| 437 | 20230926 | 113100 | 994999870 | 7520 | 7520 | 7520 | 7520 | 1 |
| 438 | 20230926 | 113000 | 994992350 | 7520 | 7510 | 7520 | 7510 | 7 |
| 439 | 20230926 | 112900 | 994939740 | 7520 | 7510 | 7520 | 7510 | 2 |
| 440 | 20230926 | 112800 | 994924710 | 7520 | 7530 | 7530 | 7520 | 577 |
| 441 | 20230926 | 112700 | 990585650 | 7530 | 7530 | 7530 | 7530 | 4 |
| 442 | 20230926 | 112600 | 990555530 | 7530 | 7530 | 7530 | 7530 | 10 |
| 443 | 20230926 | 112500 | 990480230 | 7530 | 7530 | 7530 | 7530 | 4 |
| 444 | 20230926 | 112400 | 990450110 | 7530 | 7530 | 7530 | 7520 | 72 |
| 445 | 20230926 | 112300 | 989908300 | 7530 | 7540 | 7540 | 7530 | 4 |
| 446 | 20230926 | 112200 | 989878170 | 7520 | 7540 | 7540 | 7520 | 201 |
| 447 | 20230926 | 112100 | 988366630 | 7540 | 7520 | 7540 | 7510 | 410 |
| 448 | 20230926 | 112000 | 985286410 | 7540 | 7530 | 7540 | 7510 | 610 |
| 449 | 20230926 | 111900 | 980696690 | 7540 | 7540 | 7540 | 7540 | 4 |
| 450 | 20230926 | 111800 | 980666530 | 7540 | 7540 | 7540 | 7540 | 0 |
| 451 | 20230926 | 111700 | 980666530 | 7540 | 7540 | 7540 | 7540 | 7 |
| 452 | 20230926 | 111600 | 980613750 | 7540 | 7550 | 7550 | 7530 | 395 |
| 453 | 20230926 | 111500 | 977636310 | 7550 | 7540 | 7550 | 7540 | 26 |
| 454 | 20230926 | 111400 | 977440250 | 7550 | 7550 | 7550 | 7550 | 1 |
| 455 | 20230926 | 111300 | 977432700 | 7550 | 7550 | 7550 | 7540 | 58 |
| 456 | 20230926 | 111200 | 976995190 | 7560 | 7560 | 7560 | 7560 | 0 |
| 457 | 20230926 | 111100 | 976995190 | 7560 | 7550 | 7560 | 7550 | 3 |
| 458 | 20230926 | 111000 | 976972520 | 7560 | 7550 | 7560 | 7550 | 7 |
| 459 | 20230926 | 110900 | 976919660 | 7550 | 7570 | 7570 | 7550 | 347 |
| 460 | 20230926 | 110800 | 974298120 | 7560 | 7560 | 7560 | 7560 | 112 |
| 461 | 20230926 | 110700 | 973451400 | 7560 | 7560 | 7580 | 7560 | 819 |
| 462 | 20230926 | 110600 | 967256490 | 7560 | 7570 | 7580 | 7550 | 1342 |
| 463 | 20230926 | 110500 | 957108780 | 7570 | 7580 | 7580 | 7570 | 480 |
| 464 | 20230926 | 110400 | 953470430 | 7580 | 7570 | 7580 | 7570 | 263 |
| 465 | 20230926 | 110300 | 951479510 | 7560 | 7560 | 7560 | 7560 | 1275 |
| 466 | 20230926 | 110200 | 941840510 | 7560 | 7560 | 7560 | 7560 | 2 |
| 467 | 20230926 | 110100 | 941825390 | 7520 | 7560 | 7560 | 7520 | 1007 |
| 468 | 20230926 | 110000 | 934246100 | 7560 | 7520 | 7560 | 7520 | 571 |
| 469 | 20230926 | 105900 | 929946450 | 7530 | 7520 | 7530 | 7510 | 72 |
| 470 | 20230926 | 105800 | 929405120 | 7530 | 7520 | 7530 | 7520 | 641 |
| 471 | 20230926 | 105700 | 924584780 | 7520 | 7520 | 7520 | 7520 | 45 |
| 472 | 20230926 | 105600 | 924246380 | 7520 | 7520 | 7520 | 7520 | 0 |
| 473 | 20230926 | 105500 | 924246380 | 7520 | 7510 | 7520 | 7510 | 395 |
| 474 | 20230926 | 105400 | 921279780 | 7520 | 7510 | 7520 | 7510 | 901 |
| 475 | 20230926 | 105300 | 914513230 | 7510 | 7510 | 7520 | 7500 | 1558 |
| 476 | 20230926 | 105200 | 902813880 | 7510 | 7510 | 7520 | 7510 | 461 |
| 477 | 20230926 | 105100 | 899351760 | 7510 | 7510 | 7510 | 7510 | 61 |
| 478 | 20230926 | 105000 | 898893650 | 7510 | 7510 | 7520 | 7510 | 590 |
| 479 | 20230926 | 104900 | 894462730 | 7510 | 7530 | 7530 | 7510 | 1485 |
| 480 | 20230926 | 104800 | 883308860 | 7530 | 7530 | 7530 | 7530 | 0 |
| 481 | 20230926 | 104700 | 883308860 | 7530 | 7510 | 7530 | 7510 | 802 |
| 482 | 20230926 | 104600 | 877282220 | 7510 | 7520 | 7520 | 7510 | 939 |
| 483 | 20230926 | 104500 | 870225950 | 7520 | 7520 | 7520 | 7520 | 10 |
| 484 | 20230926 | 104400 | 870150750 | 7520 | 7510 | 7520 | 7510 | 582 |
| 485 | 20230926 | 104300 | 865779920 | 7510 | 7520 | 7520 | 7510 | 156 |
| 486 | 20230926 | 104200 | 864607860 | 7520 | 7520 | 7520 | 7520 | 171 |
| 487 | 20230926 | 104100 | 863321940 | 7530 | 7510 | 7530 | 7510 | 163 |
| 488 | 20230926 | 104000 | 862096550 | 7510 | 7520 | 7530 | 7510 | 318 |
| 489 | 20230926 | 103900 | 859707040 | 7530 | 7510 | 7530 | 7510 | 701 |
| 490 | 20230926 | 103800 | 854437830 | 7510 | 7520 | 7520 | 7500 | 1417 |
| 491 | 20230926 | 103700 | 843796330 | 7520 | 7520 | 7520 | 7510 | 236 |
| 492 | 20230926 | 103600 | 842023610 | 7520 | 7520 | 7520 | 7510 | 201 |
| 493 | 20230926 | 103500 | 840513400 | 7520 | 7530 | 7530 | 7510 | 573 |
| 494 | 20230926 | 103400 | 836206910 | 7520 | 7530 | 7530 | 7520 | 350 |
| 495 | 20230926 | 103300 | 833573910 | 7530 | 7530 | 7530 | 7530 | 0 |
| 496 | 20230926 | 103200 | 833573910 | 7530 | 7530 | 7530 | 7530 | 58 |
| 497 | 20230926 | 103100 | 833137170 | 7530 | 7530 | 7530 | 7520 | 287 |
| 498 | 20230926 | 103000 | 830977460 | 7530 | 7530 | 7530 | 7520 | 111 |
| 499 | 20230926 | 102900 | 830141640 | 7530 | 7520 | 7530 | 7520 | 411 |
| 500 | 20230926 | 102800 | 827050910 | 7520 | 7520 | 7530 | 7520 | 304 |
| 501 | 20230926 | 102700 | 824763990 | 7530 | 7570 | 7570 | 7530 | 860 |
| 502 | 20230926 | 102600 | 818281660 | 7580 | 7540 | 7580 | 7540 | 2450 |
| 503 | 20230926 | 102500 | 799782880 | 7540 | 7530 | 7540 | 7530 | 710 |
| 504 | 20230926 | 102400 | 794435550 | 7530 | 7520 | 7530 | 7520 | 347 |
| 505 | 20230926 | 102300 | 791825060 | 7520 | 7520 | 7530 | 7510 | 206 |
| 506 | 20230926 | 102200 | 790275740 | 7530 | 7530 | 7530 | 7520 | 53 |
| 507 | 20230926 | 102100 | 789877010 | 7530 | 7520 | 7530 | 7520 | 544 |
| 508 | 20230926 | 102000 | 785785970 | 7530 | 7530 | 7530 | 7530 | 13 |
| 509 | 20230926 | 101900 | 785688080 | 7530 | 7520 | 7530 | 7520 | 700 |
| 510 | 20230926 | 101800 | 780424070 | 7520 | 7520 | 7520 | 7520 | 29 |
| 511 | 20230926 | 101700 | 780205990 | 7520 | 7510 | 7520 | 7510 | 884 |
| 512 | 20230926 | 101600 | 773567130 | 7510 | 7530 | 7530 | 7510 | 1120 |
| 513 | 20230926 | 101500 | 765153250 | 7530 | 7530 | 7530 | 7530 | 12 |
| 514 | 20230926 | 101400 | 765062890 | 7530 | 7530 | 7530 | 7530 | 3 |
| 515 | 20230926 | 101300 | 765040300 | 7530 | 7540 | 7540 | 7520 | 221 |
| 516 | 20230926 | 101200 | 763376550 | 7550 | 7540 | 7550 | 7540 | 1100 |
| 517 | 20230926 | 101100 | 755082530 | 7550 | 7550 | 7550 | 7550 | 0 |
| 518 | 20230926 | 101000 | 755082530 | 7550 | 7550 | 7550 | 7540 | 275 |
| 519 | 20230926 | 100900 | 753008500 | 7550 | 7550 | 7550 | 7540 | 17 |
| 520 | 20230926 | 100800 | 752880180 | 7550 | 7540 | 7550 | 7540 | 795 |
| 521 | 20230926 | 100700 | 746884930 | 7550 | 7550 | 7550 | 7540 | 294 |
| 522 | 20230926 | 100600 | 744667920 | 7540 | 7540 | 7550 | 7540 | 121 |
| 523 | 20230926 | 100500 | 743754530 | 7540 | 7530 | 7550 | 7530 | 1276 |
| 524 | 20230926 | 100400 | 734140690 | 7530 | 7510 | 7530 | 7510 | 1351 |
| 525 | 20230926 | 100300 | 723984290 | 7510 | 7510 | 7510 | 7500 | 490 |
| 526 | 20230926 | 100200 | 720307240 | 7510 | 7510 | 7510 | 7500 | 1020 |
| 527 | 20230926 | 100100 | 712657050 | 7510 | 7510 | 7510 | 7500 | 206 |
| 528 | 20230926 | 100000 | 711110020 | 7510 | 7510 | 7510 | 7510 | 322 |
| 529 | 20230926 | 095900 | 708691800 | 7510 | 7510 | 7510 | 7510 | 1373 |
| 530 | 20230926 | 095800 | 698380570 | 7510 | 7500 | 7510 | 7500 | 284 |
| 531 | 20230926 | 095700 | 696249490 | 7510 | 7500 | 7510 | 7500 | 433 |
| 532 | 20230926 | 095600 | 692998980 | 7500 | 7510 | 7510 | 7500 | 2431 |
| 533 | 20230926 | 095500 | 674747760 | 7510 | 7500 | 7510 | 7500 | 1445 |
| 534 | 20230926 | 095400 | 663910220 | 7500 | 7500 | 7510 | 7500 | 849 |
| 535 | 20230926 | 095300 | 657542610 | 7500 | 7500 | 7510 | 7500 | 1014 |
| 536 | 20230926 | 095200 | 649937580 | 7500 | 7510 | 7510 | 7500 | 1288 |
| 537 | 20230926 | 095100 | 640277480 | 7510 | 7510 | 7510 | 7500 | 1360 |
| 538 | 20230926 | 095000 | 630077400 | 7510 | 7510 | 7510 | 7500 | 36 |
| 539 | 20230926 | 094900 | 629807080 | 7510 | 7510 | 7510 | 7510 | 54 |
| 540 | 20230926 | 094800 | 629401540 | 7510 | 7510 | 7510 | 7500 | 223 |
| 541 | 20230926 | 094700 | 627726830 | 7510 | 7510 | 7510 | 7500 | 351 |
| 542 | 20230926 | 094600 | 625093920 | 7510 | 7510 | 7510 | 7510 | 460 |
| 543 | 20230926 | 094500 | 621639320 | 7510 | 7500 | 7510 | 7500 | 94 |
| 544 | 20230926 | 094400 | 620934050 | 7500 | 7510 | 7510 | 7500 | 407 |
| 545 | 20230926 | 094300 | 617881200 | 7510 | 7510 | 7510 | 7490 | 1312 |
| 546 | 20230926 | 094200 | 608040800 | 7510 | 7490 | 7510 | 7490 | 4699 |
| 547 | 20230926 | 094100 | 572798890 | 7490 | 7500 | 7500 | 7490 | 1262 |
| 548 | 20230926 | 094000 | 563333930 | 7510 | 7500 | 7520 | 7490 | 1584 |
| 549 | 20230926 | 093900 | 551451650 | 7490 | 7500 | 7510 | 7490 | 1123 |
| 550 | 20230926 | 093800 | 543024820 | 7490 | 7500 | 7500 | 7490 | 92 |
| 551 | 20230926 | 093700 | 542335390 | 7500 | 7480 | 7500 | 7480 | 1793 |
| 552 | 20230926 | 093600 | 528909700 | 7480 | 7480 | 7490 | 7480 | 1461 |
| 553 | 20230926 | 093500 | 517981380 | 7480 | 7480 | 7540 | 7480 | 7119 |
| 554 | 20230926 | 093400 | 464573740 | 7490 | 7520 | 7520 | 7490 | 7481 |
| 555 | 20230926 | 093300 | 408454280 | 7530 | 7580 | 7580 | 7520 | 8210 |
| 556 | 20230926 | 093200 | 346430330 | 7580 | 7580 | 7580 | 7570 | 938 |
| 557 | 20230926 | 093100 | 339321810 | 7580 | 7590 | 7600 | 7580 | 1063 |
| 558 | 20230926 | 093000 | 331263570 | 7590 | 7590 | 7590 | 7590 | 161 |
| 559 | 20230926 | 092900 | 330041580 | 7600 | 7600 | 7600 | 7590 | 1579 |
| 560 | 20230926 | 092800 | 318048640 | 7600 | 7610 | 7610 | 7600 | 324 |
| 561 | 20230926 | 092700 | 315585740 | 7610 | 7610 | 7610 | 7600 | 1005 |
| 562 | 20230926 | 092600 | 307944500 | 7610 | 7600 | 7610 | 7600 | 979 |
| 563 | 20230926 | 092500 | 300502090 | 7590 | 7600 | 7600 | 7590 | 260 |
| 564 | 20230926 | 092400 | 298526290 | 7600 | 7600 | 7600 | 7600 | 380 |
| 565 | 20230926 | 092300 | 295638290 | 7600 | 7610 | 7610 | 7600 | 202 |
| 566 | 20230926 | 092200 | 294102990 | 7610 | 7610 | 7610 | 7610 | 104 |
| 567 | 20230926 | 092100 | 293311550 | 7620 | 7610 | 7620 | 7600 | 957 |
| 568 | 20230926 | 092000 | 286032920 | 7620 | 7620 | 7620 | 7620 | 205 |
| 569 | 20230926 | 091900 | 284470820 | 7620 | 7630 | 7630 | 7620 | 327 |
| 570 | 20230926 | 091800 | 281976340 | 7640 | 7590 | 7640 | 7570 | 2871 |
| 571 | 20230926 | 091700 | 260160410 | 7590 | 7590 | 7610 | 7590 | 1231 |
| 572 | 20230926 | 091600 | 250815160 | 7570 | 7580 | 7580 | 7570 | 661 |
| 573 | 20230926 | 091500 | 245805400 | 7590 | 7600 | 7600 | 7590 | 93 |
| 574 | 20230926 | 091400 | 245099430 | 7590 | 7580 | 7640 | 7570 | 3017 |
| 575 | 20230926 | 091300 | 222200830 | 7580 | 7580 | 7580 | 7580 | 178 |
| 576 | 20230926 | 091200 | 220851590 | 7580 | 7580 | 7600 | 7570 | 2431 |
| 577 | 20230926 | 091100 | 202421810 | 7580 | 7610 | 7610 | 7570 | 1094 |
| 578 | 20230926 | 091000 | 194117240 | 7630 | 7610 | 7680 | 7590 | 2561 |
| 579 | 20230926 | 090900 | 174633380 | 7610 | 7580 | 7610 | 7580 | 1251 |
| 580 | 20230926 | 090800 | 165128960 | 7580 | 7570 | 7590 | 7560 | 2489 |
| 581 | 20230926 | 090700 | 146278630 | 7570 | 7590 | 7590 | 7570 | 789 |
| 582 | 20230926 | 090600 | 140297480 | 7590 | 7600 | 7710 | 7570 | 6376 |
| 583 | 20230926 | 090500 | 91771700 | 7610 | 7610 | 7630 | 7600 | 814 |
| 584 | 20230926 | 090400 | 85578160 | 7630 | 7640 | 7640 | 7600 | 1172 |
| 585 | 20230926 | 090300 | 76657850 | 7640 | 7670 | 7670 | 7640 | 3257 |
| 586 | 20230926 | 090200 | 51734170 | 7660 | 7650 | 7660 | 7650 | 396 |
| 587 | 20230926 | 090100 | 48702100 | 7650 | 7640 | 7670 | 7640 | 1988 |
| 588 | 20230926 | 090000 | 33490500 | 7630 | 7610 | 7690 | 7580 | 4390 |