29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 3 | 20230926 | 183800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 4 | 20230926 | 183700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 5 | 20230926 | 183600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 6 | 20230926 | 183500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 7 | 20230926 | 183400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 8 | 20230926 | 183300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 9 | 20230926 | 183200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 10 | 20230926 | 183100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 11 | 20230926 | 183000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 12 | 20230926 | 182900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 13 | 20230926 | 182800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 14 | 20230926 | 182700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 15 | 20230926 | 182600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 16 | 20230926 | 182500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 17 | 20230926 | 182400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 18 | 20230926 | 182300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 19 | 20230926 | 182200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 20 | 20230926 | 182100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 21 | 20230926 | 182000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 22 | 20230926 | 181900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 23 | 20230926 | 181800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 24 | 20230926 | 181700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 25 | 20230926 | 181600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 26 | 20230926 | 181500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 27 | 20230926 | 181400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 28 | 20230926 | 181300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 29 | 20230926 | 181200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 30 | 20230926 | 181100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 31 | 20230926 | 181000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 32 | 20230926 | 180900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 33 | 20230926 | 180800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 34 | 20230926 | 180700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 35 | 20230926 | 180600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 36 | 20230926 | 180500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 37 | 20230926 | 180400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 38 | 20230926 | 180300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 39 | 20230926 | 180200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 40 | 20230926 | 180100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 41 | 20230926 | 180000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 42 | 20230926 | 175900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 43 | 20230926 | 175800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 44 | 20230926 | 175700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 45 | 20230926 | 175600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 46 | 20230926 | 175500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 47 | 20230926 | 175400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 48 | 20230926 | 175300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 49 | 20230926 | 175200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 50 | 20230926 | 175100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 51 | 20230926 | 175000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 52 | 20230926 | 174900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 53 | 20230926 | 174800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 54 | 20230926 | 174700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 55 | 20230926 | 174600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 56 | 20230926 | 174500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 57 | 20230926 | 174400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 58 | 20230926 | 174300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 59 | 20230926 | 174200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 60 | 20230926 | 174100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 61 | 20230926 | 174000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 62 | 20230926 | 173900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 63 | 20230926 | 173800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 64 | 20230926 | 173700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 65 | 20230926 | 173600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 66 | 20230926 | 173500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 67 | 20230926 | 173400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 68 | 20230926 | 173300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 69 | 20230926 | 173200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 70 | 20230926 | 173100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 71 | 20230926 | 173000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 72 | 20230926 | 172900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 73 | 20230926 | 172800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 74 | 20230926 | 172700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 75 | 20230926 | 172600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 76 | 20230926 | 172500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 77 | 20230926 | 172400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 78 | 20230926 | 172300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 79 | 20230926 | 172200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 80 | 20230926 | 172100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 81 | 20230926 | 172000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 82 | 20230926 | 171900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 83 | 20230926 | 171800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 84 | 20230926 | 171700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 85 | 20230926 | 171600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 86 | 20230926 | 171500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 87 | 20230926 | 171400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 88 | 20230926 | 171300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 89 | 20230926 | 171200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 90 | 20230926 | 171100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 91 | 20230926 | 171000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 92 | 20230926 | 170900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 93 | 20230926 | 170800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 94 | 20230926 | 170700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 95 | 20230926 | 170600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 96 | 20230926 | 170500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 97 | 20230926 | 170400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 98 | 20230926 | 170300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 99 | 20230926 | 170200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 100 | 20230926 | 170100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 101 | 20230926 | 170000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 102 | 20230926 | 165900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 103 | 20230926 | 165800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 104 | 20230926 | 165700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 105 | 20230926 | 165600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 106 | 20230926 | 165500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 107 | 20230926 | 165400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 108 | 20230926 | 165300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 109 | 20230926 | 165200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 110 | 20230926 | 165100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 111 | 20230926 | 165000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 112 | 20230926 | 164900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 113 | 20230926 | 164800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 114 | 20230926 | 164700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 115 | 20230926 | 164600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 116 | 20230926 | 164500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 117 | 20230926 | 164400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 118 | 20230926 | 164300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 119 | 20230926 | 164200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 120 | 20230926 | 164100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 121 | 20230926 | 164000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 122 | 20230926 | 163900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 123 | 20230926 | 163800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 124 | 20230926 | 163700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 125 | 20230926 | 163600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 126 | 20230926 | 163500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 127 | 20230926 | 163400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 128 | 20230926 | 163300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 129 | 20230926 | 163200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 130 | 20230926 | 163100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 131 | 20230926 | 163000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 132 | 20230926 | 162900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 133 | 20230926 | 162800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 134 | 20230926 | 162700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 135 | 20230926 | 162600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 136 | 20230926 | 162500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 137 | 20230926 | 162400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 138 | 20230926 | 162300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 139 | 20230926 | 162200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 140 | 20230926 | 162100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 141 | 20230926 | 162000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 142 | 20230926 | 161900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 143 | 20230926 | 161800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 144 | 20230926 | 161700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 145 | 20230926 | 161600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 146 | 20230926 | 161500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 147 | 20230926 | 161400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 148 | 20230926 | 161300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 149 | 20230926 | 161200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 150 | 20230926 | 161100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 151 | 20230926 | 161000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 152 | 20230926 | 160900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 153 | 20230926 | 160800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 154 | 20230926 | 160700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 155 | 20230926 | 160600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 156 | 20230926 | 160500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 157 | 20230926 | 160400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 158 | 20230926 | 160300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 159 | 20230926 | 160200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 160 | 20230926 | 160100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 161 | 20230926 | 160000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 162 | 20230926 | 155900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 163 | 20230926 | 155800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 164 | 20230926 | 155700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 165 | 20230926 | 155600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 166 | 20230926 | 155500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 167 | 20230926 | 155400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 168 | 20230926 | 155300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 169 | 20230926 | 155200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 170 | 20230926 | 155100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 171 | 20230926 | 155000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 172 | 20230926 | 154900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 173 | 20230926 | 154800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 174 | 20230926 | 154700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 175 | 20230926 | 154600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 176 | 20230926 | 154500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 177 | 20230926 | 154400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 178 | 20230926 | 154300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 179 | 20230926 | 154200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 180 | 20230926 | 154100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 181 | 20230926 | 154000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 182 | 20230926 | 153900 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 183 | 20230926 | 153800 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 184 | 20230926 | 153700 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 185 | 20230926 | 153600 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 186 | 20230926 | 153500 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 187 | 20230926 | 153400 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 188 | 20230926 | 153300 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 189 | 20230926 | 153200 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 190 | 20230926 | 153100 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 191 | 20230926 | 153000 | 2993289300 | 8690 | 8690 | 8690 | 8690 | 7294 |
| 192 | 20230926 | 152900 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 193 | 20230926 | 152800 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 194 | 20230926 | 152700 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 195 | 20230926 | 152600 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 196 | 20230926 | 152500 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 197 | 20230926 | 152400 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 198 | 20230926 | 152300 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 199 | 20230926 | 152200 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20230926 | 152100 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20230926 | 152000 | 2929904440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20230926 | 151900 | 2929904440 | 8680 | 8650 | 8690 | 8630 | 4627 |
| 203 | 20230926 | 151800 | 2889823770 | 8660 | 8650 | 8660 | 8640 | 3408 |
| 204 | 20230926 | 151700 | 2860351390 | 8660 | 8660 | 8660 | 8650 | 922 |
| 205 | 20230926 | 151600 | 2852368690 | 8660 | 8670 | 8670 | 8650 | 2097 |
| 206 | 20230926 | 151500 | 2834206980 | 8670 | 8660 | 8680 | 8660 | 1047 |
| 207 | 20230926 | 151400 | 2825132100 | 8660 | 8650 | 8670 | 8640 | 2250 |
| 208 | 20230926 | 151300 | 2805661240 | 8640 | 8670 | 8670 | 8640 | 845 |
| 209 | 20230926 | 151200 | 2798350840 | 8670 | 8640 | 8670 | 8630 | 1314 |
| 210 | 20230926 | 151100 | 2786995210 | 8630 | 8650 | 8660 | 8630 | 1324 |
| 211 | 20230926 | 151000 | 2775542520 | 8650 | 8660 | 8680 | 8650 | 1104 |
| 212 | 20230926 | 150900 | 2765980650 | 8680 | 8640 | 8690 | 8640 | 2098 |
| 213 | 20230926 | 150800 | 2747797650 | 8650 | 8620 | 8650 | 8620 | 507 |
| 214 | 20230926 | 150700 | 2743418050 | 8620 | 8640 | 8640 | 8620 | 215 |
| 215 | 20230926 | 150600 | 2741563580 | 8640 | 8630 | 8640 | 8630 | 263 |
| 216 | 20230926 | 150500 | 2739291890 | 8630 | 8630 | 8640 | 8610 | 246 |
| 217 | 20230926 | 150400 | 2737170930 | 8630 | 8650 | 8650 | 8620 | 2335 |
| 218 | 20230926 | 150300 | 2717024750 | 8650 | 8640 | 8650 | 8640 | 306 |
| 219 | 20230926 | 150200 | 2714379910 | 8640 | 8640 | 8640 | 8640 | 283 |
| 220 | 20230926 | 150100 | 2711934790 | 8660 | 8630 | 8670 | 8620 | 1730 |
| 221 | 20230926 | 150000 | 2696989800 | 8630 | 8620 | 8630 | 8620 | 481 |
| 222 | 20230926 | 145900 | 2692838880 | 8620 | 8600 | 8630 | 8600 | 268 |
| 223 | 20230926 | 145800 | 2690531230 | 8610 | 8610 | 8610 | 8600 | 1835 |
| 224 | 20230926 | 145700 | 2674748940 | 8610 | 8610 | 8610 | 8600 | 468 |
| 225 | 20230926 | 145600 | 2670721490 | 8610 | 8630 | 8630 | 8610 | 937 |
| 226 | 20230926 | 145500 | 2662644550 | 8620 | 8620 | 8630 | 8620 | 88 |
| 227 | 20230926 | 145400 | 2661885950 | 8620 | 8640 | 8640 | 8620 | 345 |
| 228 | 20230926 | 145300 | 2658906760 | 8640 | 8680 | 8680 | 8640 | 2827 |
| 229 | 20230926 | 145200 | 2634440190 | 8680 | 8690 | 8690 | 8660 | 3476 |
| 230 | 20230926 | 145100 | 2604260830 | 8690 | 8650 | 8690 | 8650 | 1586 |
| 231 | 20230926 | 145000 | 2590497750 | 8640 | 8640 | 8680 | 8640 | 7592 |
| 232 | 20230926 | 144900 | 2524723670 | 8640 | 8600 | 8640 | 8600 | 7888 |
| 233 | 20230926 | 144800 | 2456708730 | 8600 | 8580 | 8600 | 8580 | 552 |
| 234 | 20230926 | 144700 | 2451969410 | 8580 | 8580 | 8580 | 8580 | 70 |
| 235 | 20230926 | 144600 | 2451368810 | 8570 | 8570 | 8570 | 8570 | 6 |
| 236 | 20230926 | 144500 | 2451317390 | 8560 | 8540 | 8600 | 8540 | 2835 |
| 237 | 20230926 | 144400 | 2426984110 | 8540 | 8580 | 8580 | 8530 | 1683 |
| 238 | 20230926 | 144300 | 2412583130 | 8580 | 8570 | 8580 | 8530 | 2100 |
| 239 | 20230926 | 144200 | 2394623400 | 8580 | 8580 | 8590 | 8580 | 783 |
| 240 | 20230926 | 144100 | 2387903620 | 8580 | 8580 | 8580 | 8570 | 597 |
| 241 | 20230926 | 144000 | 2382781760 | 8580 | 8570 | 8580 | 8570 | 492 |
| 242 | 20230926 | 143900 | 2378560740 | 8570 | 8560 | 8570 | 8560 | 733 |
| 243 | 20230926 | 143800 | 2372283260 | 8560 | 8560 | 8560 | 8560 | 206 |
| 244 | 20230926 | 143700 | 2370519900 | 8550 | 8550 | 8550 | 8550 | 198 |
| 245 | 20230926 | 143600 | 2368827000 | 8550 | 8550 | 8560 | 8550 | 2266 |
| 246 | 20230926 | 143500 | 2349444440 | 8540 | 8540 | 8540 | 8540 | 8 |
| 247 | 20230926 | 143400 | 2349376120 | 8530 | 8540 | 8540 | 8530 | 84 |
| 248 | 20230926 | 143300 | 2348659580 | 8530 | 8540 | 8580 | 8530 | 2970 |
| 249 | 20230926 | 143200 | 2323254720 | 8540 | 8530 | 8540 | 8530 | 226 |
| 250 | 20230926 | 143100 | 2321325960 | 8530 | 8530 | 8530 | 8520 | 264 |
| 251 | 20230926 | 143000 | 2319074050 | 8530 | 8540 | 8540 | 8530 | 154 |
| 252 | 20230926 | 142900 | 2317758990 | 8540 | 8540 | 8540 | 8540 | 78 |
| 253 | 20230926 | 142800 | 2317092870 | 8540 | 8520 | 8540 | 8510 | 966 |
| 254 | 20230926 | 142700 | 2308849220 | 8510 | 8540 | 8540 | 8510 | 896 |
| 255 | 20230926 | 142600 | 2301218090 | 8530 | 8520 | 8530 | 8510 | 478 |
| 256 | 20230926 | 142500 | 2297141710 | 8530 | 8520 | 8530 | 8510 | 912 |
| 257 | 20230926 | 142400 | 2289375630 | 8530 | 8520 | 8530 | 8520 | 257 |
| 258 | 20230926 | 142300 | 2287185880 | 8520 | 8530 | 8530 | 8520 | 5681 |
| 259 | 20230926 | 142200 | 2238778030 | 8530 | 8540 | 8540 | 8530 | 148 |
| 260 | 20230926 | 142100 | 2237514240 | 8540 | 8530 | 8540 | 8530 | 55 |
| 261 | 20230926 | 142000 | 2237045040 | 8530 | 8540 | 8540 | 8530 | 199 |
| 262 | 20230926 | 141900 | 2235346220 | 8540 | 8540 | 8540 | 8530 | 179 |
| 263 | 20230926 | 141800 | 2233817870 | 8530 | 8530 | 8530 | 8530 | 1119 |
| 264 | 20230926 | 141700 | 2224272800 | 8540 | 8530 | 8540 | 8530 | 397 |
| 265 | 20230926 | 141600 | 2220884340 | 8540 | 8530 | 8540 | 8530 | 204 |
| 266 | 20230926 | 141500 | 2219142250 | 8530 | 8530 | 8530 | 8530 | 306 |
| 267 | 20230926 | 141400 | 2216532070 | 8530 | 8530 | 8540 | 8530 | 652 |
| 268 | 20230926 | 141300 | 2210969160 | 8530 | 8550 | 8550 | 8530 | 1311 |
| 269 | 20230926 | 141200 | 2199777080 | 8550 | 8550 | 8550 | 8550 | 29 |
| 270 | 20230926 | 141100 | 2199529130 | 8550 | 8560 | 8560 | 8550 | 183 |
| 271 | 20230926 | 141000 | 2197962990 | 8560 | 8560 | 8560 | 8560 | 408 |
| 272 | 20230926 | 140900 | 2194470510 | 8550 | 8550 | 8550 | 8540 | 647 |
| 273 | 20230926 | 140800 | 2188938730 | 8540 | 8550 | 8550 | 8530 | 549 |
| 274 | 20230926 | 140700 | 2184246250 | 8550 | 8540 | 8550 | 8530 | 1656 |
| 275 | 20230926 | 140600 | 2170113880 | 8540 | 8540 | 8540 | 8530 | 106 |
| 276 | 20230926 | 140500 | 2169209640 | 8540 | 8540 | 8550 | 8540 | 412 |
| 277 | 20230926 | 140400 | 2165689670 | 8550 | 8550 | 8550 | 8550 | 133 |
| 278 | 20230926 | 140300 | 2164552520 | 8540 | 8540 | 8550 | 8540 | 235 |
| 279 | 20230926 | 140200 | 2162545550 | 8540 | 8550 | 8560 | 8540 | 204 |
| 280 | 20230926 | 140100 | 2160799980 | 8550 | 8530 | 8550 | 8530 | 202 |
| 281 | 20230926 | 140000 | 2159076880 | 8530 | 8560 | 8570 | 8530 | 2088 |
| 282 | 20230926 | 135900 | 2141247680 | 8560 | 8560 | 8560 | 8560 | 96 |
| 283 | 20230926 | 135800 | 2140425920 | 8570 | 8550 | 8570 | 8550 | 388 |
| 284 | 20230926 | 135700 | 2137108240 | 8550 | 8550 | 8570 | 8550 | 247 |
| 285 | 20230926 | 135600 | 2134995390 | 8560 | 8570 | 8570 | 8560 | 165 |
| 286 | 20230926 | 135500 | 2133581650 | 8570 | 8570 | 8570 | 8570 | 14 |
| 287 | 20230926 | 135400 | 2133461670 | 8570 | 8530 | 8580 | 8530 | 2147 |
| 288 | 20230926 | 135300 | 2115133840 | 8520 | 8530 | 8530 | 8520 | 246 |
| 289 | 20230926 | 135200 | 2113036470 | 8530 | 8530 | 8530 | 8520 | 55 |
| 290 | 20230926 | 135100 | 2112567340 | 8520 | 8520 | 8530 | 8520 | 364 |
| 291 | 20230926 | 135000 | 2109464710 | 8520 | 8530 | 8530 | 8520 | 663 |
| 292 | 20230926 | 134900 | 2103809330 | 8530 | 8530 | 8530 | 8530 | 2 |
| 293 | 20230926 | 134800 | 2103792270 | 8540 | 8540 | 8540 | 8540 | 133 |
| 294 | 20230926 | 134700 | 2102656450 | 8530 | 8540 | 8540 | 8530 | 301 |
| 295 | 20230926 | 134600 | 2100087540 | 8520 | 8520 | 8530 | 8520 | 183 |
| 296 | 20230926 | 134500 | 2098528330 | 8530 | 8530 | 8530 | 8530 | 1284 |
| 297 | 20230926 | 134400 | 2087575810 | 8530 | 8530 | 8530 | 8520 | 572 |
| 298 | 20230926 | 134300 | 2082698650 | 8530 | 8540 | 8540 | 8530 | 163 |
| 299 | 20230926 | 134200 | 2081306910 | 8540 | 8540 | 8540 | 8540 | 51 |
| 300 | 20230926 | 134100 | 2080871370 | 8540 | 8540 | 8540 | 8540 | 12 |
| 301 | 20230926 | 134000 | 2080768890 | 8530 | 8540 | 8540 | 8530 | 224 |
| 302 | 20230926 | 133900 | 2078857550 | 8520 | 8530 | 8530 | 8520 | 379 |
| 303 | 20230926 | 133800 | 2075628070 | 8520 | 8540 | 8540 | 8520 | 4693 |
| 304 | 20230926 | 133700 | 2035601470 | 8530 | 8540 | 8550 | 8530 | 1333 |
| 305 | 20230926 | 133600 | 2024220460 | 8530 | 8540 | 8540 | 8530 | 580 |
| 306 | 20230926 | 133500 | 2019272790 | 8540 | 8540 | 8550 | 8540 | 2075 |
| 307 | 20230926 | 133400 | 2001552180 | 8540 | 8550 | 8550 | 8540 | 260 |
| 308 | 20230926 | 133300 | 1999331680 | 8540 | 8550 | 8550 | 8540 | 162 |
| 309 | 20230926 | 133200 | 1997947340 | 8550 | 8550 | 8550 | 8540 | 141 |
| 310 | 20230926 | 133100 | 1996741840 | 8550 | 8550 | 8550 | 8550 | 222 |
| 311 | 20230926 | 133000 | 1994843740 | 8550 | 8560 | 8560 | 8550 | 603 |
| 312 | 20230926 | 132900 | 1989686150 | 8560 | 8560 | 8560 | 8560 | 72 |
| 313 | 20230926 | 132800 | 1989069830 | 8560 | 8550 | 8560 | 8550 | 60 |
| 314 | 20230926 | 132700 | 1988556330 | 8550 | 8550 | 8550 | 8550 | 28 |
| 315 | 20230926 | 132600 | 1988316930 | 8540 | 8550 | 8550 | 8540 | 200 |
| 316 | 20230926 | 132500 | 1986608310 | 8540 | 8580 | 8580 | 8540 | 50 |
| 317 | 20230926 | 132400 | 1986180580 | 8560 | 8560 | 8560 | 8560 | 556 |
| 318 | 20230926 | 132300 | 1981421220 | 8560 | 8550 | 8560 | 8540 | 768 |
| 319 | 20230926 | 132200 | 1974859530 | 8560 | 8550 | 8560 | 8550 | 123 |
| 320 | 20230926 | 132100 | 1973806670 | 8550 | 8560 | 8560 | 8550 | 4383 |
| 321 | 20230926 | 132000 | 1936310960 | 8570 | 8560 | 8590 | 8560 | 70 |
| 322 | 20230926 | 131900 | 1935710920 | 8570 | 8570 | 8570 | 8570 | 7 |
| 323 | 20230926 | 131800 | 1935650930 | 8570 | 8560 | 8570 | 8560 | 7 |
| 324 | 20230926 | 131700 | 1935590960 | 8590 | 8590 | 8600 | 8590 | 1020 |
| 325 | 20230926 | 131600 | 1926822340 | 8590 | 8550 | 8590 | 8550 | 2004 |
| 326 | 20230926 | 131500 | 1909649130 | 8550 | 8570 | 8570 | 8550 | 150 |
| 327 | 20230926 | 131400 | 1908365980 | 8570 | 8550 | 8570 | 8550 | 422 |
| 328 | 20230926 | 131300 | 1904755760 | 8540 | 8560 | 8570 | 8540 | 2726 |
| 329 | 20230926 | 131200 | 1881448090 | 8560 | 8560 | 8570 | 8560 | 3208 |
| 330 | 20230926 | 131100 | 1853987400 | 8570 | 8590 | 8590 | 8560 | 1043 |
| 331 | 20230926 | 131000 | 1845049750 | 8600 | 8600 | 8600 | 8600 | 0 |
| 332 | 20230926 | 130900 | 1845049750 | 8600 | 8600 | 8600 | 8600 | 0 |
| 333 | 20230926 | 130800 | 1845049750 | 8600 | 8580 | 8600 | 8580 | 1163 |
| 334 | 20230926 | 130700 | 1835059560 | 8580 | 8580 | 8580 | 8580 | 1 |
| 335 | 20230926 | 130600 | 1835050980 | 8570 | 8590 | 8600 | 8570 | 1136 |
| 336 | 20230926 | 130500 | 1825289960 | 8590 | 8590 | 8590 | 8590 | 120 |
| 337 | 20230926 | 130400 | 1824259160 | 8590 | 8590 | 8590 | 8590 | 8 |
| 338 | 20230926 | 130300 | 1824190440 | 8590 | 8590 | 8590 | 8590 | 5 |
| 339 | 20230926 | 130200 | 1824147490 | 8560 | 8560 | 8580 | 8560 | 75 |
| 340 | 20230926 | 130100 | 1823505290 | 8560 | 8590 | 8590 | 8560 | 242 |
| 341 | 20230926 | 130000 | 1821430910 | 8590 | 8590 | 8590 | 8590 | 7 |
| 342 | 20230926 | 125900 | 1821370780 | 8590 | 8590 | 8590 | 8560 | 339 |
| 343 | 20230926 | 125800 | 1818465480 | 8590 | 8580 | 8590 | 8580 | 337 |
| 344 | 20230926 | 125700 | 1815573400 | 8590 | 8590 | 8590 | 8590 | 4 |
| 345 | 20230926 | 125600 | 1815539040 | 8580 | 8600 | 8600 | 8580 | 799 |
| 346 | 20230926 | 125500 | 1808671600 | 8590 | 8590 | 8590 | 8590 | 1408 |
| 347 | 20230926 | 125400 | 1796576880 | 8590 | 8590 | 8590 | 8590 | 29 |
| 348 | 20230926 | 125300 | 1796327770 | 8590 | 8600 | 8600 | 8590 | 247 |
| 349 | 20230926 | 125200 | 1794205880 | 8600 | 8600 | 8600 | 8600 | 496 |
| 350 | 20230926 | 125100 | 1789940280 | 8600 | 8600 | 8600 | 8600 | 8 |
| 351 | 20230926 | 125000 | 1789871480 | 8600 | 8590 | 8600 | 8580 | 1527 |
| 352 | 20230926 | 124900 | 1776765430 | 8590 | 8590 | 8590 | 8590 | 1 |
| 353 | 20230926 | 124800 | 1776756840 | 8590 | 8580 | 8590 | 8580 | 818 |
| 354 | 20230926 | 124700 | 1769730720 | 8590 | 8590 | 8590 | 8590 | 503 |
| 355 | 20230926 | 124600 | 1765409950 | 8590 | 8600 | 8600 | 8590 | 1729 |
| 356 | 20230926 | 124500 | 1750557740 | 8600 | 8590 | 8600 | 8590 | 2067 |
| 357 | 20230926 | 124400 | 1732794480 | 8560 | 8570 | 8570 | 8560 | 1287 |
| 358 | 20230926 | 124300 | 1721768410 | 8580 | 8590 | 8590 | 8580 | 173 |
| 359 | 20230926 | 124200 | 1720283980 | 8580 | 8580 | 8580 | 8580 | 42 |
| 360 | 20230926 | 124100 | 1719923620 | 8570 | 8580 | 8580 | 8570 | 584 |
| 361 | 20230926 | 124000 | 1714917140 | 8580 | 8610 | 8610 | 8580 | 686 |
| 362 | 20230926 | 123900 | 1709022920 | 8610 | 8610 | 8610 | 8610 | 793 |
| 363 | 20230926 | 123800 | 1702195190 | 8600 | 8600 | 8600 | 8600 | 130 |
| 364 | 20230926 | 123700 | 1701077190 | 8600 | 8600 | 8600 | 8600 | 161 |
| 365 | 20230926 | 123600 | 1699692590 | 8610 | 8610 | 8610 | 8610 | 206 |
| 366 | 20230926 | 123500 | 1697918930 | 8600 | 8600 | 8600 | 8600 | 529 |
| 367 | 20230926 | 123400 | 1693369530 | 8590 | 8600 | 8600 | 8590 | 418 |
| 368 | 20230926 | 123300 | 1689776630 | 8600 | 8600 | 8600 | 8600 | 3 |
| 369 | 20230926 | 123200 | 1689750830 | 8610 | 8610 | 8610 | 8610 | 0 |
| 370 | 20230926 | 123100 | 1689750830 | 8610 | 8590 | 8610 | 8590 | 178 |
| 371 | 20230926 | 123000 | 1688220000 | 8590 | 8600 | 8600 | 8590 | 529 |
| 372 | 20230926 | 122900 | 1683671680 | 8620 | 8590 | 8620 | 8590 | 113 |
| 373 | 20230926 | 122800 | 1682698760 | 8590 | 8590 | 8610 | 8590 | 171 |
| 374 | 20230926 | 122700 | 1681229670 | 8610 | 8610 | 8610 | 8600 | 223 |
| 375 | 20230926 | 122600 | 1679311740 | 8610 | 8610 | 8610 | 8600 | 26 |
| 376 | 20230926 | 122500 | 1679088060 | 8630 | 8630 | 8630 | 8630 | 89 |
| 377 | 20230926 | 122400 | 1678319990 | 8630 | 8580 | 8630 | 8580 | 1094 |
| 378 | 20230926 | 122300 | 1668888700 | 8580 | 8580 | 8580 | 8580 | 10 |
| 379 | 20230926 | 122200 | 1668802900 | 8580 | 8600 | 8600 | 8580 | 41 |
| 380 | 20230926 | 122100 | 1668450320 | 8600 | 8600 | 8630 | 8600 | 570 |
| 381 | 20230926 | 122000 | 1663545320 | 8600 | 8600 | 8600 | 8600 | 160 |
| 382 | 20230926 | 121900 | 1662169320 | 8570 | 8600 | 8600 | 8570 | 243 |
| 383 | 20230926 | 121800 | 1660083250 | 8630 | 8640 | 8650 | 8630 | 106 |
| 384 | 20230926 | 121700 | 1659166860 | 8650 | 8560 | 8650 | 8560 | 2096 |
| 385 | 20230926 | 121600 | 1641058680 | 8630 | 8610 | 8630 | 8610 | 1000 |
| 386 | 20230926 | 121500 | 1632442700 | 8610 | 8560 | 8610 | 8550 | 994 |
| 387 | 20230926 | 121400 | 1623908980 | 8600 | 8600 | 8600 | 8600 | 0 |
| 388 | 20230926 | 121300 | 1623908980 | 8600 | 8600 | 8600 | 8600 | 0 |
| 389 | 20230926 | 121200 | 1623908980 | 8600 | 8550 | 8600 | 8550 | 86 |
| 390 | 20230926 | 121100 | 1623173630 | 8550 | 8590 | 8590 | 8550 | 1103 |
| 391 | 20230926 | 121000 | 1613733150 | 8590 | 8590 | 8590 | 8590 | 134 |
| 392 | 20230926 | 120900 | 1612582090 | 8590 | 8580 | 8590 | 8580 | 614 |
| 393 | 20230926 | 120800 | 1607313710 | 8580 | 8580 | 8580 | 8580 | 129 |
| 394 | 20230926 | 120700 | 1606206890 | 8580 | 8570 | 8580 | 8570 | 250 |
| 395 | 20230926 | 120600 | 1604063940 | 8580 | 8580 | 8580 | 8580 | 9 |
| 396 | 20230926 | 120500 | 1603986720 | 8580 | 8580 | 8580 | 8580 | 41 |
| 397 | 20230926 | 120400 | 1603634940 | 8580 | 8580 | 8580 | 8580 | 12 |
| 398 | 20230926 | 120300 | 1603531980 | 8580 | 8590 | 8590 | 8580 | 48 |
| 399 | 20230926 | 120200 | 1603120060 | 8590 | 8610 | 8610 | 8590 | 407 |
| 400 | 20230926 | 120100 | 1599623880 | 8600 | 8610 | 8610 | 8600 | 471 |
| 401 | 20230926 | 120000 | 1595572120 | 8640 | 8640 | 8640 | 8640 | 606 |
| 402 | 20230926 | 115900 | 1590336280 | 8650 | 8620 | 8650 | 8620 | 2070 |
| 403 | 20230926 | 115800 | 1572441780 | 8630 | 8590 | 8630 | 8590 | 1893 |
| 404 | 20230926 | 115700 | 1556130760 | 8590 | 8590 | 8590 | 8590 | 286 |
| 405 | 20230926 | 115600 | 1553674020 | 8590 | 8570 | 8590 | 8560 | 1514 |
| 406 | 20230926 | 115500 | 1540686500 | 8570 | 8570 | 8570 | 8570 | 1257 |
| 407 | 20230926 | 115400 | 1529914010 | 8570 | 8560 | 8570 | 8560 | 740 |
| 408 | 20230926 | 115300 | 1523573820 | 8560 | 8560 | 8560 | 8560 | 212 |
| 409 | 20230926 | 115200 | 1521759100 | 8560 | 8550 | 8560 | 8550 | 141 |
| 410 | 20230926 | 115100 | 1520552540 | 8550 | 8550 | 8550 | 8550 | 702 |
| 411 | 20230926 | 115000 | 1514550440 | 8560 | 8560 | 8560 | 8560 | 0 |
| 412 | 20230926 | 114900 | 1514550440 | 8560 | 8530 | 8560 | 8530 | 36 |
| 413 | 20230926 | 114800 | 1514243330 | 8530 | 8550 | 8550 | 8530 | 1157 |
| 414 | 20230926 | 114700 | 1504358080 | 8550 | 8560 | 8560 | 8550 | 71 |
| 415 | 20230926 | 114600 | 1503750330 | 8560 | 8560 | 8560 | 8560 | 11 |
| 416 | 20230926 | 114500 | 1503656170 | 8560 | 8560 | 8560 | 8560 | 306 |
| 417 | 20230926 | 114400 | 1501036810 | 8560 | 8560 | 8560 | 8560 | 10 |
| 418 | 20230926 | 114300 | 1500951210 | 8560 | 8570 | 8570 | 8560 | 1962 |
| 419 | 20230926 | 114200 | 1484156390 | 8560 | 8570 | 8570 | 8560 | 47 |
| 420 | 20230926 | 114100 | 1483754050 | 8570 | 8570 | 8570 | 8560 | 106 |
| 421 | 20230926 | 114000 | 1482845940 | 8560 | 8560 | 8560 | 8560 | 20 |
| 422 | 20230926 | 113900 | 1482674740 | 8550 | 8560 | 8570 | 8550 | 418 |
| 423 | 20230926 | 113800 | 1479098030 | 8550 | 8540 | 8550 | 8540 | 334 |
| 424 | 20230926 | 113700 | 1476243920 | 8550 | 8540 | 8550 | 8540 | 1601 |
| 425 | 20230926 | 113600 | 1462570210 | 8540 | 8550 | 8550 | 8540 | 667 |
| 426 | 20230926 | 113500 | 1456873030 | 8560 | 8550 | 8560 | 8550 | 54 |
| 427 | 20230926 | 113400 | 1456410830 | 8540 | 8540 | 8540 | 8540 | 518 |
| 428 | 20230926 | 113300 | 1451987110 | 8540 | 8550 | 8560 | 8540 | 1345 |
| 429 | 20230926 | 113200 | 1440486530 | 8550 | 8560 | 8560 | 8550 | 962 |
| 430 | 20230926 | 113100 | 1432261420 | 8560 | 8560 | 8560 | 8560 | 23 |
| 431 | 20230926 | 113000 | 1432064540 | 8550 | 8550 | 8550 | 8550 | 50 |
| 432 | 20230926 | 112900 | 1431637040 | 8550 | 8550 | 8560 | 8550 | 156 |
| 433 | 20230926 | 112800 | 1430302790 | 8560 | 8570 | 8570 | 8560 | 188 |
| 434 | 20230926 | 112700 | 1428693500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 435 | 20230926 | 112600 | 1428693500 | 8570 | 8570 | 8570 | 8570 | 1 |
| 436 | 20230926 | 112500 | 1428684930 | 8570 | 8570 | 8570 | 8570 | 1 |
| 437 | 20230926 | 112400 | 1428676360 | 8550 | 8580 | 8580 | 8550 | 92 |
| 438 | 20230926 | 112300 | 1427889280 | 8570 | 8570 | 8570 | 8570 | 50 |
| 439 | 20230926 | 112200 | 1427460780 | 8580 | 8540 | 8580 | 8540 | 1376 |
| 440 | 20230926 | 112100 | 1415708440 | 8540 | 8550 | 8570 | 8540 | 1802 |
| 441 | 20230926 | 112000 | 1400315600 | 8550 | 8550 | 8570 | 8550 | 1321 |
| 442 | 20230926 | 111900 | 1389020850 | 8550 | 8580 | 8580 | 8550 | 732 |
| 443 | 20230926 | 111800 | 1382755670 | 8590 | 8590 | 8590 | 8590 | 100 |
| 444 | 20230926 | 111700 | 1381896670 | 8590 | 8590 | 8590 | 8560 | 1511 |
| 445 | 20230926 | 111600 | 1368953090 | 8600 | 8590 | 8600 | 8590 | 11 |
| 446 | 20230926 | 111500 | 1368858550 | 8600 | 8600 | 8600 | 8600 | 15 |
| 447 | 20230926 | 111400 | 1368729550 | 8600 | 8600 | 8600 | 8600 | 21 |
| 448 | 20230926 | 111300 | 1368548950 | 8590 | 8600 | 8600 | 8590 | 56 |
| 449 | 20230926 | 111200 | 1368067780 | 8600 | 8580 | 8600 | 8580 | 410 |
| 450 | 20230926 | 111100 | 1364549780 | 8580 | 8580 | 8580 | 8580 | 111 |
| 451 | 20230926 | 111000 | 1363597400 | 8580 | 8600 | 8600 | 8580 | 2499 |
| 452 | 20230926 | 110900 | 1342140390 | 8600 | 8610 | 8610 | 8600 | 1004 |
| 453 | 20230926 | 110800 | 1333500960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 454 | 20230926 | 110700 | 1333500960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 455 | 20230926 | 110600 | 1333500960 | 8610 | 8600 | 8610 | 8590 | 276 |
| 456 | 20230926 | 110500 | 1331127640 | 8600 | 8600 | 8600 | 8600 | 161 |
| 457 | 20230926 | 110400 | 1329743040 | 8600 | 8600 | 8600 | 8600 | 398 |
| 458 | 20230926 | 110300 | 1326320240 | 8610 | 8610 | 8610 | 8610 | 140 |
| 459 | 20230926 | 110200 | 1325114840 | 8610 | 8610 | 8610 | 8600 | 770 |
| 460 | 20230926 | 110100 | 1318492140 | 8610 | 8610 | 8610 | 8610 | 1510 |
| 461 | 20230926 | 110000 | 1305491040 | 8610 | 8610 | 8610 | 8610 | 198 |
| 462 | 20230926 | 105900 | 1303786260 | 8610 | 8610 | 8610 | 8610 | 700 |
| 463 | 20230926 | 105800 | 1297759260 | 8610 | 8620 | 8620 | 8610 | 188 |
| 464 | 20230926 | 105700 | 1296138710 | 8620 | 8620 | 8620 | 8620 | 1471 |
| 465 | 20230926 | 105600 | 1283458690 | 8630 | 8630 | 8630 | 8630 | 90 |
| 466 | 20230926 | 105500 | 1282681990 | 8630 | 8640 | 8640 | 8630 | 150 |
| 467 | 20230926 | 105400 | 1281386990 | 8640 | 8640 | 8650 | 8640 | 421 |
| 468 | 20230926 | 105300 | 1277749540 | 8640 | 8630 | 8640 | 8620 | 1628 |
| 469 | 20230926 | 105200 | 1263707150 | 8630 | 8640 | 8640 | 8630 | 305 |
| 470 | 20230926 | 105100 | 1261074300 | 8640 | 8630 | 8640 | 8630 | 13 |
| 471 | 20230926 | 105000 | 1260961990 | 8630 | 8630 | 8640 | 8630 | 413 |
| 472 | 20230926 | 104900 | 1257397750 | 8630 | 8630 | 8630 | 8630 | 130 |
| 473 | 20230926 | 104800 | 1256275850 | 8630 | 8640 | 8640 | 8630 | 2212 |
| 474 | 20230926 | 104700 | 1237181650 | 8640 | 8640 | 8640 | 8640 | 438 |
| 475 | 20230926 | 104600 | 1233397330 | 8640 | 8640 | 8640 | 8640 | 531 |
| 476 | 20230926 | 104500 | 1228809490 | 8650 | 8640 | 8650 | 8640 | 490 |
| 477 | 20230926 | 104400 | 1224574590 | 8650 | 8640 | 8650 | 8640 | 782 |
| 478 | 20230926 | 104300 | 1217816890 | 8640 | 8650 | 8650 | 8640 | 43 |
| 479 | 20230926 | 104200 | 1217444960 | 8650 | 8640 | 8650 | 8640 | 1403 |
| 480 | 20230926 | 104100 | 1205315570 | 8650 | 8650 | 8650 | 8640 | 565 |
| 481 | 20230926 | 104000 | 1200428620 | 8650 | 8660 | 8660 | 8640 | 200 |
| 482 | 20230926 | 103900 | 1198698680 | 8660 | 8660 | 8660 | 8650 | 307 |
| 483 | 20230926 | 103800 | 1196040560 | 8650 | 8650 | 8650 | 8650 | 400 |
| 484 | 20230926 | 103700 | 1192580560 | 8660 | 8670 | 8670 | 8660 | 183 |
| 485 | 20230926 | 103600 | 1190995760 | 8660 | 8660 | 8670 | 8650 | 1258 |
| 486 | 20230926 | 103500 | 1180101250 | 8660 | 8660 | 8670 | 8660 | 1111 |
| 487 | 20230926 | 103400 | 1170479970 | 8660 | 8640 | 8660 | 8640 | 1543 |
| 488 | 20230926 | 103300 | 1157132350 | 8640 | 8650 | 8650 | 8620 | 290 |
| 489 | 20230926 | 103200 | 1154627040 | 8640 | 8670 | 8670 | 8630 | 3572 |
| 490 | 20230926 | 103100 | 1123755130 | 8680 | 8670 | 8680 | 8660 | 2394 |
| 491 | 20230926 | 103000 | 1102984130 | 8670 | 8640 | 8670 | 8630 | 1385 |
| 492 | 20230926 | 102900 | 1091024290 | 8650 | 8650 | 8680 | 8650 | 2913 |
| 493 | 20230926 | 102800 | 1065774030 | 8640 | 8640 | 8650 | 8630 | 1280 |
| 494 | 20230926 | 102700 | 1054712570 | 8630 | 8600 | 8630 | 8600 | 1549 |
| 495 | 20230926 | 102600 | 1041376350 | 8560 | 8560 | 8600 | 8560 | 3335 |
| 496 | 20230926 | 102500 | 1012812410 | 8560 | 8560 | 8560 | 8560 | 177 |
| 497 | 20230926 | 102400 | 1011297290 | 8550 | 8550 | 8550 | 8550 | 773 |
| 498 | 20230926 | 102300 | 1004688140 | 8550 | 8540 | 8550 | 8540 | 814 |
| 499 | 20230926 | 102200 | 997736470 | 8540 | 8540 | 8550 | 8540 | 1236 |
| 500 | 20230926 | 102100 | 987179830 | 8540 | 8550 | 8550 | 8540 | 603 |
| 501 | 20230926 | 102000 | 982024190 | 8550 | 8540 | 8550 | 8540 | 278 |
| 502 | 20230926 | 101900 | 979647420 | 8540 | 8550 | 8550 | 8540 | 616 |
| 503 | 20230926 | 101800 | 974386360 | 8550 | 8540 | 8550 | 8540 | 10 |
| 504 | 20230926 | 101700 | 974300870 | 8550 | 8550 | 8550 | 8550 | 473 |
| 505 | 20230926 | 101600 | 970256720 | 8550 | 8550 | 8550 | 8540 | 1105 |
| 506 | 20230926 | 101500 | 960808980 | 8550 | 8550 | 8550 | 8550 | 5 |
| 507 | 20230926 | 101400 | 960766230 | 8550 | 8550 | 8550 | 8550 | 575 |
| 508 | 20230926 | 101300 | 955849980 | 8560 | 8550 | 8560 | 8550 | 1731 |
| 509 | 20230926 | 101200 | 941049820 | 8550 | 8550 | 8550 | 8550 | 35 |
| 510 | 20230926 | 101100 | 940750570 | 8550 | 8550 | 8550 | 8540 | 1078 |
| 511 | 20230926 | 101000 | 931543830 | 8540 | 8540 | 8550 | 8540 | 119 |
| 512 | 20230926 | 100900 | 930527560 | 8540 | 8550 | 8550 | 8540 | 428 |
| 513 | 20230926 | 100800 | 926871040 | 8550 | 8550 | 8560 | 8540 | 510 |
| 514 | 20230926 | 100700 | 922509500 | 8560 | 8550 | 8560 | 8550 | 71 |
| 515 | 20230926 | 100600 | 921902440 | 8550 | 8550 | 8550 | 8550 | 68 |
| 516 | 20230926 | 100500 | 921321040 | 8540 | 8550 | 8550 | 8540 | 324 |
| 517 | 20230926 | 100400 | 918552040 | 8550 | 8550 | 8550 | 8550 | 55 |
| 518 | 20230926 | 100300 | 918081790 | 8550 | 8540 | 8550 | 8540 | 451 |
| 519 | 20230926 | 100200 | 914229650 | 8540 | 8550 | 8550 | 8540 | 347 |
| 520 | 20230926 | 100100 | 911265800 | 8550 | 8540 | 8550 | 8540 | 136 |
| 521 | 20230926 | 100000 | 910104080 | 8550 | 8550 | 8550 | 8550 | 421 |
| 522 | 20230926 | 095900 | 906504530 | 8550 | 8540 | 8550 | 8530 | 338 |
| 523 | 20230926 | 095800 | 903616870 | 8530 | 8540 | 8560 | 8530 | 514 |
| 524 | 20230926 | 095700 | 899232240 | 8530 | 8530 | 8540 | 8530 | 4665 |
| 525 | 20230926 | 095600 | 859393880 | 8530 | 8540 | 8540 | 8530 | 508 |
| 526 | 20230926 | 095500 | 855060600 | 8530 | 8530 | 8540 | 8530 | 1437 |
| 527 | 20230926 | 095400 | 842802930 | 8530 | 8540 | 8540 | 8530 | 303 |
| 528 | 20230926 | 095300 | 840217340 | 8530 | 8530 | 8540 | 8530 | 987 |
| 529 | 20230926 | 095200 | 831798210 | 8540 | 8510 | 8540 | 8510 | 833 |
| 530 | 20230926 | 095100 | 824701000 | 8520 | 8510 | 8520 | 8510 | 1019 |
| 531 | 20230926 | 095000 | 816029300 | 8510 | 8510 | 8510 | 8510 | 650 |
| 532 | 20230926 | 094900 | 810497800 | 8510 | 8510 | 8520 | 8510 | 2089 |
| 533 | 20230926 | 094800 | 792720350 | 8510 | 8520 | 8520 | 8510 | 821 |
| 534 | 20230926 | 094700 | 785729200 | 8520 | 8520 | 8520 | 8510 | 1321 |
| 535 | 20230926 | 094600 | 774484240 | 8510 | 8520 | 8520 | 8510 | 417 |
| 536 | 20230926 | 094500 | 770935080 | 8510 | 8520 | 8520 | 8510 | 392 |
| 537 | 20230926 | 094400 | 767598940 | 8510 | 8510 | 8520 | 8500 | 4188 |
| 538 | 20230926 | 094300 | 731939030 | 8510 | 8510 | 8520 | 8510 | 1899 |
| 539 | 20230926 | 094200 | 715778240 | 8510 | 8540 | 8540 | 8510 | 3958 |
| 540 | 20230926 | 094100 | 682063190 | 8540 | 8540 | 8540 | 8540 | 54 |
| 541 | 20230926 | 094000 | 681602030 | 8540 | 8550 | 8550 | 8540 | 4960 |
| 542 | 20230926 | 093900 | 639226790 | 8550 | 8560 | 8570 | 8550 | 2171 |
| 543 | 20230926 | 093800 | 620651590 | 8560 | 8570 | 8570 | 8560 | 1008 |
| 544 | 20230926 | 093700 | 612014650 | 8570 | 8560 | 8570 | 8560 | 307 |
| 545 | 20230926 | 093600 | 609385830 | 8570 | 8570 | 8580 | 8550 | 1494 |
| 546 | 20230926 | 093500 | 596590110 | 8580 | 8580 | 8600 | 8580 | 65 |
| 547 | 20230926 | 093400 | 596032270 | 8580 | 8600 | 8600 | 8580 | 143 |
| 548 | 20230926 | 093300 | 594803290 | 8600 | 8590 | 8600 | 8560 | 799 |
| 549 | 20230926 | 093200 | 587957850 | 8600 | 8600 | 8600 | 8600 | 76 |
| 550 | 20230926 | 093100 | 587304250 | 8600 | 8590 | 8600 | 8580 | 1515 |
| 551 | 20230926 | 093000 | 574291270 | 8590 | 8560 | 8590 | 8560 | 577 |
| 552 | 20230926 | 092900 | 569344150 | 8570 | 8590 | 8590 | 8570 | 2510 |
| 553 | 20230926 | 092800 | 547818220 | 8590 | 8590 | 8590 | 8590 | 660 |
| 554 | 20230926 | 092700 | 542148820 | 8590 | 8620 | 8620 | 8590 | 2729 |
| 555 | 20230926 | 092600 | 518666270 | 8620 | 8630 | 8630 | 8620 | 424 |
| 556 | 20230926 | 092500 | 515010180 | 8630 | 8630 | 8640 | 8620 | 1128 |
| 557 | 20230926 | 092400 | 505273570 | 8630 | 8620 | 8630 | 8620 | 376 |
| 558 | 20230926 | 092300 | 502028910 | 8620 | 8630 | 8630 | 8620 | 1845 |
| 559 | 20230926 | 092200 | 486108100 | 8630 | 8630 | 8640 | 8630 | 230 |
| 560 | 20230926 | 092100 | 484121590 | 8640 | 8640 | 8640 | 8630 | 913 |
| 561 | 20230926 | 092000 | 476233280 | 8650 | 8640 | 8650 | 8630 | 723 |
| 562 | 20230926 | 091900 | 469985980 | 8640 | 8640 | 8640 | 8630 | 3479 |
| 563 | 20230926 | 091800 | 439927730 | 8630 | 8630 | 8640 | 8630 | 1274 |
| 564 | 20230926 | 091700 | 428932960 | 8630 | 8620 | 8640 | 8620 | 701 |
| 565 | 20230926 | 091600 | 422885230 | 8630 | 8640 | 8640 | 8630 | 1088 |
| 566 | 20230926 | 091500 | 413491770 | 8640 | 8620 | 8640 | 8610 | 3750 |
| 567 | 20230926 | 091400 | 381124730 | 8610 | 8600 | 8610 | 8600 | 4979 |
| 568 | 20230926 | 091300 | 338300530 | 8600 | 8590 | 8600 | 8590 | 1478 |
| 569 | 20230926 | 091200 | 325599370 | 8580 | 8590 | 8590 | 8580 | 796 |
| 570 | 20230926 | 091100 | 318764530 | 8590 | 8580 | 8600 | 8570 | 1524 |
| 571 | 20230926 | 091000 | 305689860 | 8590 | 8590 | 8590 | 8580 | 543 |
| 572 | 20230926 | 090900 | 301026640 | 8590 | 8600 | 8600 | 8580 | 978 |
| 573 | 20230926 | 090800 | 292622390 | 8600 | 8600 | 8600 | 8580 | 4817 |
| 574 | 20230926 | 090700 | 251274640 | 8600 | 8600 | 8610 | 8590 | 2464 |
| 575 | 20230926 | 090600 | 230099570 | 8600 | 8600 | 8610 | 8590 | 2412 |
| 576 | 20230926 | 090500 | 209351830 | 8600 | 8620 | 8630 | 8600 | 4308 |
| 577 | 20230926 | 090400 | 172238750 | 8620 | 8600 | 8620 | 8600 | 6578 |
| 578 | 20230926 | 090300 | 115650710 | 8600 | 8580 | 8600 | 8580 | 2623 |
| 579 | 20230926 | 090200 | 93131320 | 8580 | 8550 | 8580 | 8550 | 2714 |
| 580 | 20230926 | 090100 | 69922620 | 8580 | 8550 | 8580 | 8540 | 2917 |
| 581 | 20230926 | 090000 | 44987610 | 8550 | 8550 | 8580 | 8540 | 5261 |