29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 3 | 20230925 | 183800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20230925 | 183700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20230925 | 183600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20230925 | 183500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20230925 | 183400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20230925 | 183300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20230925 | 183200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20230925 | 183100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20230925 | 183000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20230925 | 182900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20230925 | 182800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20230925 | 182700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20230925 | 182600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20230925 | 182500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20230925 | 182400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20230925 | 182300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20230925 | 182200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20230925 | 182100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20230925 | 182000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20230925 | 181900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20230925 | 181800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20230925 | 181700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20230925 | 181600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20230925 | 181500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20230925 | 181400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20230925 | 181300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20230925 | 181200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20230925 | 181100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20230925 | 181000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20230925 | 180900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 33 | 20230925 | 180800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20230925 | 180700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20230925 | 180600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20230925 | 180500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20230925 | 180400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20230925 | 180300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20230925 | 180200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20230925 | 180100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20230925 | 180000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20230925 | 175900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20230925 | 175800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20230925 | 175700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20230925 | 175600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20230925 | 175500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20230925 | 175400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20230925 | 175300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20230925 | 175200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20230925 | 175100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20230925 | 175000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20230925 | 174900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20230925 | 174800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20230925 | 174700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20230925 | 174600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20230925 | 174500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20230925 | 174400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20230925 | 174300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20230925 | 174200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20230925 | 174100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20230925 | 174000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20230925 | 173900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 63 | 20230925 | 173800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20230925 | 173700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20230925 | 173600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20230925 | 173500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20230925 | 173400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20230925 | 173300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20230925 | 173200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20230925 | 173100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20230925 | 173000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20230925 | 172900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20230925 | 172800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20230925 | 172700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20230925 | 172600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20230925 | 172500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20230925 | 172400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20230925 | 172300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20230925 | 172200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20230925 | 172100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20230925 | 172000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20230925 | 171900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20230925 | 171800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20230925 | 171700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20230925 | 171600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20230925 | 171500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20230925 | 171400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20230925 | 171300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20230925 | 171200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20230925 | 171100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20230925 | 171000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20230925 | 170900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 93 | 20230925 | 170800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20230925 | 170700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20230925 | 170600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20230925 | 170500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20230925 | 170400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20230925 | 170300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20230925 | 170200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20230925 | 170100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20230925 | 170000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20230925 | 165900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20230925 | 165800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20230925 | 165700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20230925 | 165600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20230925 | 165500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20230925 | 165400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20230925 | 165300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20230925 | 165200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20230925 | 165100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20230925 | 165000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20230925 | 164900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20230925 | 164800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20230925 | 164700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20230925 | 164600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20230925 | 164500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20230925 | 164400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20230925 | 164300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20230925 | 164200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20230925 | 164100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20230925 | 164000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20230925 | 163900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 123 | 20230925 | 163800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20230925 | 163700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20230925 | 163600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20230925 | 163500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20230925 | 163400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20230925 | 163300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20230925 | 163200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20230925 | 163100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20230925 | 163000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20230925 | 162900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20230925 | 162800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20230925 | 162700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20230925 | 162600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20230925 | 162500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20230925 | 162400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20230925 | 162300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20230925 | 162200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20230925 | 162100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20230925 | 162000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20230925 | 161900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20230925 | 161800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20230925 | 161700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20230925 | 161600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20230925 | 161500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20230925 | 161400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20230925 | 161300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20230925 | 161200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20230925 | 161100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20230925 | 161000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20230925 | 160900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 153 | 20230925 | 160800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20230925 | 160700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20230925 | 160600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20230925 | 160500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20230925 | 160400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20230925 | 160300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20230925 | 160200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20230925 | 160100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20230925 | 160000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20230925 | 155900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20230925 | 155800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20230925 | 155700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20230925 | 155600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20230925 | 155500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20230925 | 155400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20230925 | 155300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20230925 | 155200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20230925 | 155100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20230925 | 155000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20230925 | 154900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20230925 | 154800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20230925 | 154700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20230925 | 154600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20230925 | 154500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20230925 | 154400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20230925 | 154300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20230925 | 154200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20230925 | 154100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20230925 | 154000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20230925 | 153900 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 183 | 20230925 | 153800 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20230925 | 153700 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20230925 | 153600 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20230925 | 153500 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20230925 | 153400 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20230925 | 153300 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20230925 | 153200 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20230925 | 153100 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20230925 | 153000 | 3971812310 | 8580 | 8580 | 8580 | 8580 | 4072 |
| 192 | 20230925 | 152900 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20230925 | 152800 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20230925 | 152700 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20230925 | 152600 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20230925 | 152500 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20230925 | 152400 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20230925 | 152300 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20230925 | 152200 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20230925 | 152100 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20230925 | 152000 | 3936874550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20230925 | 151900 | 3936874550 | 8570 | 8570 | 8580 | 8570 | 1837 |
| 203 | 20230925 | 151800 | 3921125960 | 8570 | 8570 | 8580 | 8570 | 1497 |
| 204 | 20230925 | 151700 | 3908296430 | 8580 | 8570 | 8580 | 8560 | 1305 |
| 205 | 20230925 | 151600 | 3897119000 | 8580 | 8580 | 8590 | 8580 | 260 |
| 206 | 20230925 | 151500 | 3894886930 | 8580 | 8570 | 8600 | 8570 | 2253 |
| 207 | 20230925 | 151400 | 3875548450 | 8570 | 8560 | 8570 | 8560 | 1721 |
| 208 | 20230925 | 151300 | 3860803290 | 8560 | 8560 | 8560 | 8540 | 1432 |
| 209 | 20230925 | 151200 | 3848559420 | 8560 | 8550 | 8560 | 8550 | 201 |
| 210 | 20230925 | 151100 | 3846839710 | 8550 | 8540 | 8560 | 8540 | 730 |
| 211 | 20230925 | 151000 | 3840600010 | 8540 | 8550 | 8550 | 8540 | 302 |
| 212 | 20230925 | 150900 | 3838019140 | 8550 | 8540 | 8550 | 8530 | 1075 |
| 213 | 20230925 | 150800 | 3828839070 | 8540 | 8530 | 8540 | 8520 | 7854 |
| 214 | 20230925 | 150700 | 3761902920 | 8530 | 8520 | 8530 | 8520 | 1399 |
| 215 | 20230925 | 150600 | 3749979450 | 8520 | 8530 | 8530 | 8510 | 4195 |
| 216 | 20230925 | 150500 | 3714267020 | 8510 | 8530 | 8540 | 8510 | 5389 |
| 217 | 20230925 | 150400 | 3668351750 | 8520 | 8530 | 8530 | 8520 | 1829 |
| 218 | 20230925 | 150300 | 3652762900 | 8540 | 8540 | 8540 | 8530 | 3658 |
| 219 | 20230925 | 150200 | 3621552520 | 8540 | 8540 | 8550 | 8540 | 1089 |
| 220 | 20230925 | 150100 | 3612251050 | 8550 | 8550 | 8550 | 8540 | 557 |
| 221 | 20230925 | 150000 | 3607491360 | 8550 | 8550 | 8550 | 8550 | 1694 |
| 222 | 20230925 | 145900 | 3593007660 | 8560 | 8550 | 8560 | 8550 | 398 |
| 223 | 20230925 | 145800 | 3589602900 | 8560 | 8560 | 8560 | 8550 | 63 |
| 224 | 20230925 | 145700 | 3589063630 | 8560 | 8570 | 8570 | 8550 | 523 |
| 225 | 20230925 | 145600 | 3584591650 | 8550 | 8570 | 8570 | 8550 | 2037 |
| 226 | 20230925 | 145500 | 3567155980 | 8560 | 8570 | 8570 | 8560 | 479 |
| 227 | 20230925 | 145400 | 3563052740 | 8570 | 8570 | 8570 | 8570 | 366 |
| 228 | 20230925 | 145300 | 3559916120 | 8570 | 8570 | 8570 | 8560 | 4153 |
| 229 | 20230925 | 145200 | 3524356740 | 8570 | 8570 | 8570 | 8570 | 696 |
| 230 | 20230925 | 145100 | 3518392020 | 8570 | 8580 | 8580 | 8570 | 1900 |
| 231 | 20230925 | 145000 | 3502106160 | 8580 | 8580 | 8580 | 8570 | 213 |
| 232 | 20230925 | 144900 | 3500280620 | 8570 | 8580 | 8580 | 8570 | 571 |
| 233 | 20230925 | 144800 | 3495383150 | 8580 | 8580 | 8580 | 8580 | 51 |
| 234 | 20230925 | 144700 | 3494945570 | 8570 | 8570 | 8580 | 8570 | 1950 |
| 235 | 20230925 | 144600 | 3478232570 | 8570 | 8570 | 8570 | 8560 | 762 |
| 236 | 20230925 | 144500 | 3471702370 | 8570 | 8570 | 8580 | 8570 | 212 |
| 237 | 20230925 | 144400 | 3469885500 | 8570 | 8560 | 8570 | 8560 | 1723 |
| 238 | 20230925 | 144300 | 3455135690 | 8560 | 8580 | 8580 | 8560 | 1044 |
| 239 | 20230925 | 144200 | 3446188840 | 8570 | 8570 | 8580 | 8560 | 1131 |
| 240 | 20230925 | 144100 | 3436496000 | 8570 | 8570 | 8570 | 8570 | 0 |
| 241 | 20230925 | 144000 | 3436496000 | 8570 | 8590 | 8590 | 8570 | 3268 |
| 242 | 20230925 | 143900 | 3408483530 | 8590 | 8590 | 8600 | 8590 | 513 |
| 243 | 20230925 | 143800 | 3404073020 | 8580 | 8600 | 8600 | 8580 | 3686 |
| 244 | 20230925 | 143700 | 3372417260 | 8600 | 8600 | 8610 | 8600 | 776 |
| 245 | 20230925 | 143600 | 3365743630 | 8600 | 8600 | 8600 | 8600 | 520 |
| 246 | 20230925 | 143500 | 3361271630 | 8600 | 8590 | 8600 | 8590 | 1913 |
| 247 | 20230925 | 143400 | 3344820740 | 8600 | 8590 | 8600 | 8590 | 431 |
| 248 | 20230925 | 143300 | 3341117160 | 8590 | 8570 | 8600 | 8570 | 1896 |
| 249 | 20230925 | 143200 | 3324830410 | 8570 | 8570 | 8580 | 8570 | 1122 |
| 250 | 20230925 | 143100 | 3315210980 | 8560 | 8570 | 8570 | 8560 | 149 |
| 251 | 20230925 | 143000 | 3313934910 | 8570 | 8560 | 8580 | 8560 | 196 |
| 252 | 20230925 | 142900 | 3312254130 | 8560 | 8560 | 8580 | 8550 | 2560 |
| 253 | 20230925 | 142800 | 3290359240 | 8560 | 8560 | 8560 | 8550 | 2222 |
| 254 | 20230925 | 142700 | 3271340420 | 8560 | 8560 | 8560 | 8560 | 142 |
| 255 | 20230925 | 142600 | 3270124900 | 8560 | 8560 | 8590 | 8560 | 763 |
| 256 | 20230925 | 142500 | 3263593560 | 8560 | 8550 | 8560 | 8550 | 541 |
| 257 | 20230925 | 142400 | 3258962710 | 8550 | 8590 | 8590 | 8550 | 5338 |
| 258 | 20230925 | 142300 | 3213240680 | 8590 | 8590 | 8590 | 8590 | 800 |
| 259 | 20230925 | 142200 | 3206368680 | 8590 | 8600 | 8600 | 8590 | 200 |
| 260 | 20230925 | 142100 | 3204649180 | 8590 | 8590 | 8590 | 8590 | 0 |
| 261 | 20230925 | 142000 | 3204649180 | 8590 | 8580 | 8610 | 8580 | 83 |
| 262 | 20230925 | 141900 | 3203935310 | 8600 | 8590 | 8600 | 8580 | 1340 |
| 263 | 20230925 | 141800 | 3192427210 | 8590 | 8590 | 8590 | 8580 | 137 |
| 264 | 20230925 | 141700 | 3191251370 | 8580 | 8580 | 8580 | 8580 | 251 |
| 265 | 20230925 | 141600 | 3189097790 | 8580 | 8610 | 8610 | 8580 | 101 |
| 266 | 20230925 | 141500 | 3188229710 | 8610 | 8570 | 8610 | 8570 | 196 |
| 267 | 20230925 | 141400 | 3186547020 | 8570 | 8620 | 8630 | 8570 | 6441 |
| 268 | 20230925 | 141300 | 3131220450 | 8620 | 8610 | 8620 | 8610 | 32 |
| 269 | 20230925 | 141200 | 3130944710 | 8600 | 8600 | 8600 | 8600 | 796 |
| 270 | 20230925 | 141100 | 3124099110 | 8600 | 8620 | 8620 | 8600 | 227 |
| 271 | 20230925 | 141000 | 3122142930 | 8610 | 8620 | 8620 | 8610 | 3182 |
| 272 | 20230925 | 140900 | 3094722120 | 8620 | 8600 | 8620 | 8600 | 1063 |
| 273 | 20230925 | 140800 | 3085561400 | 8600 | 8610 | 8610 | 8600 | 654 |
| 274 | 20230925 | 140700 | 3079934920 | 8610 | 8610 | 8610 | 8610 | 62 |
| 275 | 20230925 | 140600 | 3079401100 | 8600 | 8610 | 8610 | 8600 | 1687 |
| 276 | 20230925 | 140500 | 3064886030 | 8610 | 8620 | 8620 | 8610 | 1211 |
| 277 | 20230925 | 140400 | 3054459260 | 8620 | 8610 | 8620 | 8610 | 1035 |
| 278 | 20230925 | 140300 | 3045547900 | 8610 | 8600 | 8610 | 8600 | 157 |
| 279 | 20230925 | 140200 | 3044197500 | 8600 | 8610 | 8610 | 8600 | 23 |
| 280 | 20230925 | 140100 | 3043999670 | 8610 | 8610 | 8610 | 8610 | 1 |
| 281 | 20230925 | 140000 | 3043991060 | 8600 | 8610 | 8610 | 8600 | 117 |
| 282 | 20230925 | 135900 | 3042983850 | 8610 | 8610 | 8610 | 8600 | 132 |
| 283 | 20230925 | 135800 | 3041848610 | 8610 | 8620 | 8620 | 8610 | 1244 |
| 284 | 20230925 | 135700 | 3031136360 | 8620 | 8630 | 8630 | 8620 | 7 |
| 285 | 20230925 | 135600 | 3031076010 | 8630 | 8610 | 8630 | 8600 | 1152 |
| 286 | 20230925 | 135500 | 3021146120 | 8620 | 8620 | 8620 | 8620 | 1 |
| 287 | 20230925 | 135400 | 3021137500 | 8610 | 8620 | 8620 | 8610 | 666 |
| 288 | 20230925 | 135300 | 3015403190 | 8620 | 8620 | 8630 | 8610 | 268 |
| 289 | 20230925 | 135200 | 3013093210 | 8620 | 8630 | 8630 | 8620 | 130 |
| 290 | 20230925 | 135100 | 3011972510 | 8620 | 8620 | 8620 | 8620 | 65 |
| 291 | 20230925 | 135000 | 3011412210 | 8620 | 8610 | 8620 | 8610 | 321 |
| 292 | 20230925 | 134900 | 3008648020 | 8610 | 8600 | 8610 | 8600 | 40 |
| 293 | 20230925 | 134800 | 3008303840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 294 | 20230925 | 134700 | 3008303840 | 8600 | 8610 | 8640 | 8600 | 209 |
| 295 | 20230925 | 134600 | 3006503500 | 8640 | 8640 | 8640 | 8600 | 5262 |
| 296 | 20230925 | 134500 | 2961183950 | 8640 | 8640 | 8640 | 8630 | 614 |
| 297 | 20230925 | 134400 | 2955879080 | 8640 | 8640 | 8640 | 8640 | 120 |
| 298 | 20230925 | 134300 | 2954842280 | 8640 | 8640 | 8640 | 8640 | 23 |
| 299 | 20230925 | 134200 | 2954643560 | 8640 | 8640 | 8640 | 8640 | 20 |
| 300 | 20230925 | 134100 | 2954470760 | 8640 | 8640 | 8640 | 8640 | 48 |
| 301 | 20230925 | 134000 | 2954056040 | 8640 | 8640 | 8640 | 8630 | 201 |
| 302 | 20230925 | 133900 | 2952319660 | 8650 | 8650 | 8650 | 8640 | 568 |
| 303 | 20230925 | 133800 | 2947409460 | 8650 | 8640 | 8650 | 8640 | 15 |
| 304 | 20230925 | 133700 | 2947279760 | 8650 | 8650 | 8650 | 8650 | 90 |
| 305 | 20230925 | 133600 | 2946501260 | 8650 | 8640 | 8650 | 8640 | 182 |
| 306 | 20230925 | 133500 | 2944927260 | 8640 | 8640 | 8640 | 8640 | 33 |
| 307 | 20230925 | 133400 | 2944642140 | 8640 | 8640 | 8650 | 8640 | 567 |
| 308 | 20230925 | 133300 | 2939742430 | 8640 | 8650 | 8650 | 8640 | 217 |
| 309 | 20230925 | 133200 | 2937866550 | 8650 | 8650 | 8650 | 8640 | 733 |
| 310 | 20230925 | 133100 | 2931531100 | 8650 | 8630 | 8650 | 8630 | 124 |
| 311 | 20230925 | 133000 | 2930460260 | 8630 | 8640 | 8640 | 8630 | 557 |
| 312 | 20230925 | 132900 | 2925652280 | 8640 | 8640 | 8640 | 8640 | 980 |
| 313 | 20230925 | 132800 | 2917185080 | 8630 | 8630 | 8630 | 8630 | 442 |
| 314 | 20230925 | 132700 | 2913370620 | 8640 | 8630 | 8640 | 8630 | 472 |
| 315 | 20230925 | 132600 | 2909295820 | 8630 | 8640 | 8640 | 8620 | 1006 |
| 316 | 20230925 | 132500 | 2900609470 | 8640 | 8630 | 8640 | 8630 | 482 |
| 317 | 20230925 | 132400 | 2896449190 | 8640 | 8630 | 8640 | 8630 | 31 |
| 318 | 20230925 | 132300 | 2896181360 | 8640 | 8630 | 8640 | 8630 | 148 |
| 319 | 20230925 | 132200 | 2894903850 | 8630 | 8640 | 8640 | 8630 | 20 |
| 320 | 20230925 | 132100 | 2894731240 | 8630 | 8640 | 8640 | 8630 | 306 |
| 321 | 20230925 | 132000 | 2892089550 | 8630 | 8640 | 8640 | 8630 | 267 |
| 322 | 20230925 | 131900 | 2889785300 | 8640 | 8650 | 8650 | 8640 | 330 |
| 323 | 20230925 | 131800 | 2886934080 | 8640 | 8640 | 8650 | 8640 | 417 |
| 324 | 20230925 | 131700 | 2883330580 | 8650 | 8650 | 8650 | 8650 | 39 |
| 325 | 20230925 | 131600 | 2882993230 | 8650 | 8650 | 8650 | 8640 | 240 |
| 326 | 20230925 | 131500 | 2880917700 | 8640 | 8640 | 8640 | 8640 | 172 |
| 327 | 20230925 | 131400 | 2879431620 | 8640 | 8630 | 8640 | 8630 | 125 |
| 328 | 20230925 | 131300 | 2878352560 | 8630 | 8630 | 8630 | 8630 | 259 |
| 329 | 20230925 | 131200 | 2876117390 | 8630 | 8630 | 8640 | 8630 | 76 |
| 330 | 20230925 | 131100 | 2875461500 | 8630 | 8630 | 8630 | 8630 | 522 |
| 331 | 20230925 | 131000 | 2870956640 | 8630 | 8630 | 8630 | 8620 | 144 |
| 332 | 20230925 | 130900 | 2869714010 | 8630 | 8620 | 8630 | 8620 | 235 |
| 333 | 20230925 | 130800 | 2867687280 | 8630 | 8630 | 8630 | 8620 | 253 |
| 334 | 20230925 | 130700 | 2865504890 | 8620 | 8630 | 8630 | 8620 | 766 |
| 335 | 20230925 | 130600 | 2858900310 | 8630 | 8630 | 8630 | 8630 | 979 |
| 336 | 20230925 | 130500 | 2850451540 | 8630 | 8640 | 8640 | 8630 | 196 |
| 337 | 20230925 | 130400 | 2848759830 | 8640 | 8630 | 8640 | 8630 | 268 |
| 338 | 20230925 | 130300 | 2846446640 | 8640 | 8650 | 8650 | 8640 | 466 |
| 339 | 20230925 | 130200 | 2842418410 | 8650 | 8650 | 8650 | 8640 | 238 |
| 340 | 20230925 | 130100 | 2840360590 | 8650 | 8650 | 8650 | 8650 | 782 |
| 341 | 20230925 | 130000 | 2833596290 | 8650 | 8630 | 8650 | 8630 | 195 |
| 342 | 20230925 | 125900 | 2831910400 | 8630 | 8650 | 8650 | 8630 | 101 |
| 343 | 20230925 | 125800 | 2831036770 | 8630 | 8650 | 8650 | 8630 | 1075 |
| 344 | 20230925 | 125700 | 2821743040 | 8640 | 8650 | 8660 | 8640 | 1886 |
| 345 | 20230925 | 125600 | 2805430720 | 8660 | 8660 | 8660 | 8660 | 17 |
| 346 | 20230925 | 125500 | 2805283500 | 8660 | 8660 | 8670 | 8660 | 145 |
| 347 | 20230925 | 125400 | 2804027450 | 8660 | 8650 | 8660 | 8650 | 259 |
| 348 | 20230925 | 125300 | 2801784720 | 8660 | 8650 | 8660 | 8650 | 1419 |
| 349 | 20230925 | 125200 | 2789509430 | 8660 | 8670 | 8670 | 8660 | 6109 |
| 350 | 20230925 | 125100 | 2736547260 | 8670 | 8680 | 8680 | 8670 | 243 |
| 351 | 20230925 | 125000 | 2734440420 | 8680 | 8670 | 8680 | 8670 | 130 |
| 352 | 20230925 | 124900 | 2733312620 | 8670 | 8680 | 8690 | 8670 | 3174 |
| 353 | 20230925 | 124800 | 2705763850 | 8690 | 8690 | 8690 | 8680 | 920 |
| 354 | 20230925 | 124700 | 2697769070 | 8690 | 8690 | 8690 | 8690 | 230 |
| 355 | 20230925 | 124600 | 2695770370 | 8690 | 8690 | 8690 | 8680 | 335 |
| 356 | 20230925 | 124500 | 2692860860 | 8690 | 8680 | 8690 | 8680 | 316 |
| 357 | 20230925 | 124400 | 2690117870 | 8680 | 8680 | 8680 | 8680 | 248 |
| 358 | 20230925 | 124300 | 2687965230 | 8680 | 8680 | 8680 | 8680 | 50 |
| 359 | 20230925 | 124200 | 2687531230 | 8670 | 8690 | 8690 | 8670 | 984 |
| 360 | 20230925 | 124100 | 2678981260 | 8690 | 8680 | 8690 | 8680 | 710 |
| 361 | 20230925 | 124000 | 2672817500 | 8680 | 8680 | 8680 | 8670 | 641 |
| 362 | 20230925 | 123900 | 2667253630 | 8670 | 8670 | 8680 | 8660 | 1030 |
| 363 | 20230925 | 123800 | 2658316550 | 8680 | 8670 | 8680 | 8670 | 760 |
| 364 | 20230925 | 123700 | 2651726850 | 8670 | 8660 | 8670 | 8660 | 577 |
| 365 | 20230925 | 123600 | 2646727830 | 8660 | 8670 | 8670 | 8660 | 1195 |
| 366 | 20230925 | 123500 | 2636368410 | 8670 | 8660 | 8670 | 8660 | 816 |
| 367 | 20230925 | 123400 | 2629298960 | 8650 | 8650 | 8650 | 8650 | 783 |
| 368 | 20230925 | 123300 | 2622526010 | 8640 | 8640 | 8640 | 8640 | 279 |
| 369 | 20230925 | 123200 | 2620115450 | 8640 | 8630 | 8640 | 8630 | 793 |
| 370 | 20230925 | 123100 | 2613269690 | 8640 | 8640 | 8640 | 8630 | 129 |
| 371 | 20230925 | 123000 | 2612155140 | 8630 | 8650 | 8650 | 8630 | 74 |
| 372 | 20230925 | 122900 | 2611516160 | 8650 | 8630 | 8650 | 8630 | 116 |
| 373 | 20230925 | 122800 | 2610514880 | 8650 | 8640 | 8650 | 8640 | 85 |
| 374 | 20230925 | 122700 | 2609780460 | 8640 | 8630 | 8640 | 8620 | 452 |
| 375 | 20230925 | 122600 | 2605879720 | 8640 | 8640 | 8650 | 8640 | 524 |
| 376 | 20230925 | 122500 | 2601349730 | 8630 | 8620 | 8640 | 8620 | 1308 |
| 377 | 20230925 | 122400 | 2590066820 | 8620 | 8620 | 8630 | 8620 | 696 |
| 378 | 20230925 | 122300 | 2584066800 | 8610 | 8610 | 8610 | 8610 | 1 |
| 379 | 20230925 | 122200 | 2584058190 | 8620 | 8620 | 8620 | 8610 | 96 |
| 380 | 20230925 | 122100 | 2583230700 | 8620 | 8630 | 8630 | 8620 | 130 |
| 381 | 20230925 | 122000 | 2582109900 | 8620 | 8610 | 8620 | 8610 | 52 |
| 382 | 20230925 | 121900 | 2581661680 | 8600 | 8590 | 8630 | 8590 | 2051 |
| 383 | 20230925 | 121800 | 2563974560 | 8590 | 8600 | 8600 | 8590 | 112 |
| 384 | 20230925 | 121700 | 2563012380 | 8600 | 8590 | 8600 | 8590 | 110 |
| 385 | 20230925 | 121600 | 2562066490 | 8600 | 8590 | 8600 | 8590 | 422 |
| 386 | 20230925 | 121500 | 2558441500 | 8620 | 8590 | 8620 | 8590 | 2077 |
| 387 | 20230925 | 121400 | 2540578750 | 8580 | 8590 | 8590 | 8580 | 1006 |
| 388 | 20230925 | 121300 | 2531939690 | 8590 | 8590 | 8590 | 8590 | 27 |
| 389 | 20230925 | 121200 | 2531707760 | 8590 | 8580 | 8590 | 8580 | 11 |
| 390 | 20230925 | 121100 | 2531613310 | 8580 | 8590 | 8590 | 8580 | 218 |
| 391 | 20230925 | 121000 | 2529742770 | 8590 | 8590 | 8590 | 8580 | 440 |
| 392 | 20230925 | 120900 | 2525966730 | 8590 | 8590 | 8590 | 8590 | 236 |
| 393 | 20230925 | 120800 | 2523939490 | 8590 | 8590 | 8590 | 8580 | 38 |
| 394 | 20230925 | 120700 | 2523613360 | 8590 | 8590 | 8590 | 8590 | 408 |
| 395 | 20230925 | 120600 | 2520108640 | 8590 | 8590 | 8600 | 8590 | 309 |
| 396 | 20230925 | 120500 | 2517454320 | 8590 | 8590 | 8590 | 8590 | 218 |
| 397 | 20230925 | 120400 | 2515581700 | 8600 | 8610 | 8610 | 8600 | 1615 |
| 398 | 20230925 | 120300 | 2501692550 | 8610 | 8600 | 8610 | 8600 | 479 |
| 399 | 20230925 | 120200 | 2497572980 | 8600 | 8600 | 8610 | 8600 | 573 |
| 400 | 20230925 | 120100 | 2492645170 | 8600 | 8610 | 8610 | 8600 | 453 |
| 401 | 20230925 | 120000 | 2488747900 | 8600 | 8600 | 8610 | 8600 | 81 |
| 402 | 20230925 | 115900 | 2488051220 | 8600 | 8610 | 8610 | 8600 | 9 |
| 403 | 20230925 | 115800 | 2487973810 | 8610 | 8610 | 8610 | 8600 | 122 |
| 404 | 20230925 | 115700 | 2486923470 | 8600 | 8600 | 8610 | 8600 | 556 |
| 405 | 20230925 | 115600 | 2482137600 | 8610 | 8610 | 8610 | 8600 | 178 |
| 406 | 20230925 | 115500 | 2480605140 | 8620 | 8610 | 8620 | 8610 | 389 |
| 407 | 20230925 | 115400 | 2477255240 | 8620 | 8610 | 8620 | 8610 | 32 |
| 408 | 20230925 | 115300 | 2476979710 | 8620 | 8630 | 8630 | 8610 | 1435 |
| 409 | 20230925 | 115200 | 2464614500 | 8630 | 8620 | 8630 | 8620 | 116 |
| 410 | 20230925 | 115100 | 2463614300 | 8620 | 8620 | 8630 | 8620 | 137 |
| 411 | 20230925 | 115000 | 2462432220 | 8620 | 8620 | 8620 | 8620 | 171 |
| 412 | 20230925 | 114900 | 2460958200 | 8620 | 8610 | 8630 | 8610 | 124 |
| 413 | 20230925 | 114800 | 2459889390 | 8620 | 8620 | 8620 | 8620 | 679 |
| 414 | 20230925 | 114700 | 2454036410 | 8620 | 8610 | 8630 | 8610 | 283 |
| 415 | 20230925 | 114600 | 2451596790 | 8610 | 8600 | 8630 | 8600 | 88 |
| 416 | 20230925 | 114500 | 2450837910 | 8600 | 8610 | 8610 | 8600 | 313 |
| 417 | 20230925 | 114400 | 2448145630 | 8610 | 8610 | 8610 | 8600 | 209 |
| 418 | 20230925 | 114300 | 2446346220 | 8610 | 8600 | 8630 | 8600 | 1374 |
| 419 | 20230925 | 114200 | 2434512760 | 8600 | 8590 | 8600 | 8580 | 2985 |
| 420 | 20230925 | 114100 | 2408856290 | 8590 | 8580 | 8590 | 8580 | 1659 |
| 421 | 20230925 | 114000 | 2394616640 | 8560 | 8540 | 8580 | 8540 | 277 |
| 422 | 20230925 | 113900 | 2392242440 | 8540 | 8560 | 8570 | 8540 | 1676 |
| 423 | 20230925 | 113800 | 2377898010 | 8540 | 8540 | 8560 | 8530 | 341 |
| 424 | 20230925 | 113700 | 2374987380 | 8550 | 8530 | 8560 | 8530 | 2220 |
| 425 | 20230925 | 113600 | 2356007770 | 8530 | 8540 | 8540 | 8530 | 1636 |
| 426 | 20230925 | 113500 | 2342038410 | 8550 | 8550 | 8550 | 8540 | 172 |
| 427 | 20230925 | 113400 | 2340568400 | 8550 | 8540 | 8550 | 8540 | 123 |
| 428 | 20230925 | 113300 | 2339517340 | 8540 | 8540 | 8540 | 8540 | 109 |
| 429 | 20230925 | 113200 | 2338586480 | 8540 | 8540 | 8550 | 8540 | 411 |
| 430 | 20230925 | 113100 | 2335075540 | 8540 | 8540 | 8550 | 8540 | 202 |
| 431 | 20230925 | 113000 | 2333349930 | 8550 | 8540 | 8550 | 8540 | 10 |
| 432 | 20230925 | 112900 | 2333264510 | 8530 | 8520 | 8540 | 8520 | 2601 |
| 433 | 20230925 | 112800 | 2311082760 | 8520 | 8520 | 8520 | 8510 | 11 |
| 434 | 20230925 | 112700 | 2310989120 | 8510 | 8500 | 8510 | 8500 | 17 |
| 435 | 20230925 | 112600 | 2310844530 | 8510 | 8500 | 8510 | 8500 | 538 |
| 436 | 20230925 | 112500 | 2306266270 | 8490 | 8510 | 8510 | 8490 | 3782 |
| 437 | 20230925 | 112400 | 2274103830 | 8510 | 8510 | 8520 | 8510 | 142 |
| 438 | 20230925 | 112300 | 2272895360 | 8510 | 8510 | 8520 | 8510 | 162 |
| 439 | 20230925 | 112200 | 2271516210 | 8510 | 8510 | 8520 | 8510 | 108 |
| 440 | 20230925 | 112100 | 2270596610 | 8510 | 8510 | 8510 | 8500 | 453 |
| 441 | 20230925 | 112000 | 2266741660 | 8510 | 8510 | 8510 | 8500 | 97 |
| 442 | 20230925 | 111900 | 2265916270 | 8500 | 8500 | 8510 | 8500 | 449 |
| 443 | 20230925 | 111800 | 2262099570 | 8500 | 8500 | 8510 | 8500 | 640 |
| 444 | 20230925 | 111700 | 2256659520 | 8500 | 8500 | 8510 | 8500 | 57 |
| 445 | 20230925 | 111600 | 2256174710 | 8500 | 8510 | 8510 | 8500 | 238 |
| 446 | 20230925 | 111500 | 2254149570 | 8510 | 8520 | 8520 | 8510 | 361 |
| 447 | 20230925 | 111400 | 2251076310 | 8520 | 8510 | 8520 | 8510 | 457 |
| 448 | 20230925 | 111300 | 2247183790 | 8510 | 8510 | 8520 | 8490 | 2322 |
| 449 | 20230925 | 111200 | 2227437170 | 8510 | 8520 | 8520 | 8510 | 606 |
| 450 | 20230925 | 111100 | 2222276120 | 8520 | 8520 | 8520 | 8510 | 195 |
| 451 | 20230925 | 111000 | 2220615630 | 8510 | 8510 | 8520 | 8510 | 239 |
| 452 | 20230925 | 110900 | 2218581390 | 8500 | 8490 | 8500 | 8490 | 504 |
| 453 | 20230925 | 110800 | 2214301190 | 8490 | 8500 | 8500 | 8480 | 732 |
| 454 | 20230925 | 110700 | 2208086470 | 8490 | 8490 | 8500 | 8480 | 686 |
| 455 | 20230925 | 110600 | 2202265100 | 8490 | 8510 | 8510 | 8480 | 4005 |
| 456 | 20230925 | 110500 | 2168267150 | 8500 | 8500 | 8500 | 8500 | 1646 |
| 457 | 20230925 | 110400 | 2154276150 | 8500 | 8500 | 8510 | 8500 | 310 |
| 458 | 20230925 | 110300 | 2151638240 | 8510 | 8510 | 8510 | 8500 | 1791 |
| 459 | 20230925 | 110200 | 2136397510 | 8520 | 8500 | 8520 | 8500 | 1776 |
| 460 | 20230925 | 110100 | 2121286790 | 8510 | 8500 | 8510 | 8500 | 510 |
| 461 | 20230925 | 110000 | 2116949830 | 8500 | 8510 | 8510 | 8500 | 716 |
| 462 | 20230925 | 105900 | 2110863050 | 8500 | 8500 | 8520 | 8500 | 1489 |
| 463 | 20230925 | 105800 | 2098186590 | 8500 | 8510 | 8510 | 8490 | 937 |
| 464 | 20230925 | 105700 | 2090221940 | 8510 | 8500 | 8510 | 8500 | 3024 |
| 465 | 20230925 | 105600 | 2064515980 | 8500 | 8510 | 8510 | 8500 | 2606 |
| 466 | 20230925 | 105500 | 2042363880 | 8500 | 8510 | 8510 | 8500 | 4678 |
| 467 | 20230925 | 105400 | 2002569270 | 8510 | 8520 | 8520 | 8510 | 65 |
| 468 | 20230925 | 105300 | 2002015640 | 8520 | 8510 | 8530 | 8500 | 2648 |
| 469 | 20230925 | 105200 | 1979485950 | 8510 | 8510 | 8510 | 8510 | 902 |
| 470 | 20230925 | 105100 | 1971809930 | 8510 | 8520 | 8520 | 8510 | 6456 |
| 471 | 20230925 | 105000 | 1916866300 | 8520 | 8510 | 8530 | 8510 | 1294 |
| 472 | 20230925 | 104900 | 1905842390 | 8510 | 8510 | 8520 | 8510 | 302 |
| 473 | 20230925 | 104800 | 1903272260 | 8510 | 8530 | 8530 | 8510 | 3095 |
| 474 | 20230925 | 104700 | 1876919540 | 8530 | 8530 | 8530 | 8510 | 2440 |
| 475 | 20230925 | 104600 | 1856132140 | 8520 | 8550 | 8550 | 8520 | 1070 |
| 476 | 20230925 | 104500 | 1847006200 | 8540 | 8540 | 8550 | 8530 | 112 |
| 477 | 20230925 | 104400 | 1846050590 | 8530 | 8540 | 8550 | 8530 | 781 |
| 478 | 20230925 | 104300 | 1839388260 | 8550 | 8520 | 8550 | 8520 | 7164 |
| 479 | 20230925 | 104200 | 1778296940 | 8570 | 8550 | 8570 | 8520 | 7319 |
| 480 | 20230925 | 104100 | 1715772500 | 8570 | 8560 | 8570 | 8560 | 222 |
| 481 | 20230925 | 104000 | 1713871500 | 8550 | 8550 | 8550 | 8550 | 379 |
| 482 | 20230925 | 103900 | 1710631050 | 8550 | 8540 | 8550 | 8540 | 83 |
| 483 | 20230925 | 103800 | 1709921410 | 8550 | 8540 | 8570 | 8540 | 617 |
| 484 | 20230925 | 103700 | 1704652160 | 8540 | 8560 | 8560 | 8540 | 2885 |
| 485 | 20230925 | 103600 | 1679984900 | 8560 | 8550 | 8560 | 8540 | 1321 |
| 486 | 20230925 | 103500 | 1668688010 | 8560 | 8550 | 8560 | 8550 | 438 |
| 487 | 20230925 | 103400 | 1664939650 | 8560 | 8560 | 8570 | 8560 | 321 |
| 488 | 20230925 | 103300 | 1662191090 | 8550 | 8560 | 8560 | 8550 | 274 |
| 489 | 20230925 | 103200 | 1659847610 | 8560 | 8540 | 8560 | 8540 | 1966 |
| 490 | 20230925 | 103100 | 1643029510 | 8540 | 8570 | 8570 | 8540 | 3443 |
| 491 | 20230925 | 103000 | 1613569760 | 8560 | 8560 | 8600 | 8560 | 1159 |
| 492 | 20230925 | 102900 | 1603632370 | 8560 | 8540 | 8560 | 8540 | 757 |
| 493 | 20230925 | 102800 | 1597157610 | 8560 | 8530 | 8560 | 8530 | 970 |
| 494 | 20230925 | 102700 | 1588858470 | 8530 | 8520 | 8540 | 8520 | 3511 |
| 495 | 20230925 | 102600 | 1558909380 | 8520 | 8510 | 8520 | 8510 | 1627 |
| 496 | 20230925 | 102500 | 1545053360 | 8510 | 8530 | 8540 | 8510 | 4702 |
| 497 | 20230925 | 102400 | 1504977460 | 8540 | 8550 | 8550 | 8530 | 2568 |
| 498 | 20230925 | 102300 | 1483052920 | 8550 | 8560 | 8560 | 8540 | 2108 |
| 499 | 20230925 | 102200 | 1465043350 | 8540 | 8560 | 8560 | 8540 | 2498 |
| 500 | 20230925 | 102100 | 1443685070 | 8560 | 8570 | 8580 | 8550 | 1990 |
| 501 | 20230925 | 102000 | 1426623940 | 8580 | 8560 | 8580 | 8560 | 1880 |
| 502 | 20230925 | 101900 | 1410499000 | 8560 | 8550 | 8560 | 8550 | 1546 |
| 503 | 20230925 | 101800 | 1397274470 | 8550 | 8560 | 8560 | 8550 | 3266 |
| 504 | 20230925 | 101700 | 1369348680 | 8560 | 8580 | 8590 | 8560 | 5425 |
| 505 | 20230925 | 101600 | 1322864460 | 8580 | 8570 | 8580 | 8570 | 318 |
| 506 | 20230925 | 101500 | 1320139190 | 8570 | 8580 | 8590 | 8570 | 3472 |
| 507 | 20230925 | 101400 | 1290347450 | 8590 | 8590 | 8590 | 8580 | 544 |
| 508 | 20230925 | 101300 | 1285676860 | 8590 | 8580 | 8590 | 8580 | 467 |
| 509 | 20230925 | 101200 | 1281668410 | 8580 | 8580 | 8600 | 8570 | 1357 |
| 510 | 20230925 | 101100 | 1270024110 | 8600 | 8590 | 8600 | 8570 | 1221 |
| 511 | 20230925 | 101000 | 1259547850 | 8580 | 8590 | 8590 | 8580 | 431 |
| 512 | 20230925 | 100900 | 1255849820 | 8590 | 8590 | 8590 | 8580 | 3061 |
| 513 | 20230925 | 100800 | 1229576780 | 8590 | 8590 | 8600 | 8590 | 639 |
| 514 | 20230925 | 100700 | 1224087670 | 8590 | 8610 | 8610 | 8590 | 4899 |
| 515 | 20230925 | 100600 | 1181973460 | 8600 | 8600 | 8610 | 8600 | 1779 |
| 516 | 20230925 | 100500 | 1166672900 | 8610 | 8610 | 8610 | 8600 | 863 |
| 517 | 20230925 | 100400 | 1159242550 | 8610 | 8600 | 8620 | 8600 | 361 |
| 518 | 20230925 | 100300 | 1156134640 | 8600 | 8610 | 8610 | 8600 | 714 |
| 519 | 20230925 | 100200 | 1149990550 | 8600 | 8600 | 8600 | 8590 | 283 |
| 520 | 20230925 | 100100 | 1147556830 | 8600 | 8610 | 8610 | 8590 | 429 |
| 521 | 20230925 | 100000 | 1143867580 | 8610 | 8600 | 8610 | 8590 | 273 |
| 522 | 20230925 | 095900 | 1141517790 | 8590 | 8600 | 8600 | 8590 | 460 |
| 523 | 20230925 | 095800 | 1137563510 | 8600 | 8610 | 8610 | 8600 | 498 |
| 524 | 20230925 | 095700 | 1133280310 | 8610 | 8600 | 8610 | 8590 | 92 |
| 525 | 20230925 | 095600 | 1132489130 | 8610 | 8590 | 8610 | 8590 | 1123 |
| 526 | 20230925 | 095500 | 1122825910 | 8590 | 8610 | 8620 | 8590 | 625 |
| 527 | 20230925 | 095400 | 1117450720 | 8610 | 8610 | 8610 | 8610 | 82 |
| 528 | 20230925 | 095300 | 1116744700 | 8610 | 8620 | 8620 | 8600 | 631 |
| 529 | 20230925 | 095200 | 1111318050 | 8600 | 8600 | 8600 | 8590 | 508 |
| 530 | 20230925 | 095100 | 1106949430 | 8590 | 8590 | 8600 | 8590 | 2493 |
| 531 | 20230925 | 095000 | 1085522960 | 8570 | 8580 | 8590 | 8570 | 2311 |
| 532 | 20230925 | 094900 | 1065703660 | 8580 | 8590 | 8590 | 8570 | 6885 |
| 533 | 20230925 | 094800 | 1006632830 | 8590 | 8580 | 8590 | 8580 | 851 |
| 534 | 20230925 | 094700 | 999327940 | 8580 | 8590 | 8600 | 8580 | 4405 |
| 535 | 20230925 | 094600 | 961510830 | 8600 | 8620 | 8620 | 8590 | 1517 |
| 536 | 20230925 | 094500 | 948460510 | 8620 | 8610 | 8630 | 8610 | 265 |
| 537 | 20230925 | 094400 | 946175860 | 8610 | 8600 | 8630 | 8600 | 271 |
| 538 | 20230925 | 094300 | 943838650 | 8600 | 8590 | 8630 | 8590 | 3125 |
| 539 | 20230925 | 094200 | 916982060 | 8600 | 8610 | 8610 | 8590 | 2806 |
| 540 | 20230925 | 094100 | 892866260 | 8610 | 8610 | 8620 | 8600 | 1419 |
| 541 | 20230925 | 094000 | 880658200 | 8620 | 8610 | 8630 | 8610 | 652 |
| 542 | 20230925 | 093900 | 875043430 | 8610 | 8640 | 8640 | 8600 | 2652 |
| 543 | 20230925 | 093800 | 852219360 | 8630 | 8650 | 8650 | 8630 | 277 |
| 544 | 20230925 | 093700 | 849828140 | 8650 | 8650 | 8650 | 8630 | 1813 |
| 545 | 20230925 | 093600 | 834159380 | 8650 | 8660 | 8660 | 8650 | 2220 |
| 546 | 20230925 | 093500 | 814949670 | 8660 | 8680 | 8680 | 8660 | 438 |
| 547 | 20230925 | 093400 | 811152980 | 8680 | 8670 | 8680 | 8670 | 137 |
| 548 | 20230925 | 093300 | 809964370 | 8680 | 8680 | 8680 | 8670 | 145 |
| 549 | 20230925 | 093200 | 808706450 | 8680 | 8660 | 8680 | 8660 | 236 |
| 550 | 20230925 | 093100 | 806662190 | 8680 | 8660 | 8690 | 8650 | 743 |
| 551 | 20230925 | 093000 | 800223230 | 8670 | 8690 | 8690 | 8670 | 1359 |
| 552 | 20230925 | 092900 | 788440560 | 8690 | 8690 | 8700 | 8680 | 550 |
| 553 | 20230925 | 092800 | 783662060 | 8690 | 8690 | 8700 | 8660 | 3380 |
| 554 | 20230925 | 092700 | 754294660 | 8680 | 8650 | 8680 | 8650 | 2408 |
| 555 | 20230925 | 092600 | 733432830 | 8650 | 8630 | 8650 | 8630 | 4803 |
| 556 | 20230925 | 092500 | 691934510 | 8630 | 8640 | 8640 | 8600 | 2294 |
| 557 | 20230925 | 092400 | 672179430 | 8640 | 8660 | 8670 | 8640 | 361 |
| 558 | 20230925 | 092300 | 669056680 | 8670 | 8670 | 8680 | 8650 | 931 |
| 559 | 20230925 | 092200 | 660989260 | 8670 | 8600 | 8670 | 8600 | 6423 |
| 560 | 20230925 | 092100 | 605628630 | 8600 | 8600 | 8600 | 8580 | 1047 |
| 561 | 20230925 | 092000 | 596636430 | 8600 | 8600 | 8600 | 8580 | 2326 |
| 562 | 20230925 | 091900 | 576673510 | 8570 | 8600 | 8620 | 8570 | 9660 |
| 563 | 20230925 | 091800 | 493573100 | 8620 | 8620 | 8620 | 8600 | 907 |
| 564 | 20230925 | 091700 | 485769860 | 8600 | 8620 | 8630 | 8600 | 2518 |
| 565 | 20230925 | 091600 | 464095350 | 8620 | 8610 | 8620 | 8610 | 2683 |
| 566 | 20230925 | 091500 | 440976060 | 8620 | 8620 | 8620 | 8610 | 1132 |
| 567 | 20230925 | 091400 | 431224290 | 8620 | 8630 | 8630 | 8610 | 1099 |
| 568 | 20230925 | 091300 | 421753040 | 8630 | 8640 | 8650 | 8600 | 5833 |
| 569 | 20230925 | 091200 | 371534750 | 8650 | 8640 | 8670 | 8630 | 986 |
| 570 | 20230925 | 091100 | 363009630 | 8640 | 8670 | 8670 | 8640 | 2306 |
| 571 | 20230925 | 091000 | 343068570 | 8670 | 8690 | 8690 | 8670 | 1546 |
| 572 | 20230925 | 090900 | 329651600 | 8690 | 8680 | 8700 | 8670 | 1328 |
| 573 | 20230925 | 090800 | 318115500 | 8690 | 8690 | 8700 | 8680 | 784 |
| 574 | 20230925 | 090700 | 311302770 | 8680 | 8700 | 8700 | 8630 | 2592 |
| 575 | 20230925 | 090600 | 288819310 | 8680 | 8680 | 8700 | 8660 | 3558 |
| 576 | 20230925 | 090500 | 257952470 | 8680 | 8650 | 8680 | 8630 | 1839 |
| 577 | 20230925 | 090400 | 242039130 | 8630 | 8670 | 8670 | 8630 | 2362 |
| 578 | 20230925 | 090300 | 221587710 | 8670 | 8700 | 8700 | 8650 | 1375 |
| 579 | 20230925 | 090200 | 209690860 | 8670 | 8660 | 8700 | 8570 | 8794 |
| 580 | 20230925 | 090100 | 133730180 | 8670 | 8700 | 8720 | 8650 | 8759 |
| 581 | 20230925 | 090000 | 57537320 | 8700 | 8750 | 8760 | 8700 | 6376 |