28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 3 | 20230926 | 183800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 4 | 20230926 | 183700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 5 | 20230926 | 183600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 6 | 20230926 | 183500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 7 | 20230926 | 183400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 8 | 20230926 | 183300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 9 | 20230926 | 183200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 10 | 20230926 | 183100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 11 | 20230926 | 183000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 12 | 20230926 | 182900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 13 | 20230926 | 182800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 14 | 20230926 | 182700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 15 | 20230926 | 182600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 16 | 20230926 | 182500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 17 | 20230926 | 182400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 18 | 20230926 | 182300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 19 | 20230926 | 182200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 20 | 20230926 | 182100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 21 | 20230926 | 182000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 22 | 20230926 | 181900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 23 | 20230926 | 181800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 24 | 20230926 | 181700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 25 | 20230926 | 181600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 26 | 20230926 | 181500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 27 | 20230926 | 181400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 28 | 20230926 | 181300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 29 | 20230926 | 181200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 30 | 20230926 | 181100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 31 | 20230926 | 181000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 32 | 20230926 | 180900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 33 | 20230926 | 180800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 34 | 20230926 | 180700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 35 | 20230926 | 180600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 36 | 20230926 | 180500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 37 | 20230926 | 180400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 38 | 20230926 | 180300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 39 | 20230926 | 180200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 40 | 20230926 | 180100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 41 | 20230926 | 180000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 42 | 20230926 | 175900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 43 | 20230926 | 175800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 44 | 20230926 | 175700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 45 | 20230926 | 175600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 46 | 20230926 | 175500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 47 | 20230926 | 175400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 48 | 20230926 | 175300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 49 | 20230926 | 175200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 50 | 20230926 | 175100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 51 | 20230926 | 175000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 52 | 20230926 | 174900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 53 | 20230926 | 174800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 54 | 20230926 | 174700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 55 | 20230926 | 174600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 56 | 20230926 | 174500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 57 | 20230926 | 174400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 58 | 20230926 | 174300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 59 | 20230926 | 174200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 60 | 20230926 | 174100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 61 | 20230926 | 174000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 62 | 20230926 | 173900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 63 | 20230926 | 173800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 64 | 20230926 | 173700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 65 | 20230926 | 173600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 66 | 20230926 | 173500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 67 | 20230926 | 173400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 68 | 20230926 | 173300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 69 | 20230926 | 173200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 70 | 20230926 | 173100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 71 | 20230926 | 173000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 72 | 20230926 | 172900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 73 | 20230926 | 172800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 74 | 20230926 | 172700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 75 | 20230926 | 172600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 76 | 20230926 | 172500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 77 | 20230926 | 172400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 78 | 20230926 | 172300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 79 | 20230926 | 172200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 80 | 20230926 | 172100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 81 | 20230926 | 172000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 82 | 20230926 | 171900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 83 | 20230926 | 171800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 84 | 20230926 | 171700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 85 | 20230926 | 171600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 86 | 20230926 | 171500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 87 | 20230926 | 171400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 88 | 20230926 | 171300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 89 | 20230926 | 171200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 90 | 20230926 | 171100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 91 | 20230926 | 171000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 92 | 20230926 | 170900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 93 | 20230926 | 170800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 94 | 20230926 | 170700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 95 | 20230926 | 170600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 96 | 20230926 | 170500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 97 | 20230926 | 170400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 98 | 20230926 | 170300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 99 | 20230926 | 170200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 100 | 20230926 | 170100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 101 | 20230926 | 170000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 102 | 20230926 | 165900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 103 | 20230926 | 165800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 104 | 20230926 | 165700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 105 | 20230926 | 165600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 106 | 20230926 | 165500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 107 | 20230926 | 165400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 108 | 20230926 | 165300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 109 | 20230926 | 165200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 110 | 20230926 | 165100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 111 | 20230926 | 165000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 112 | 20230926 | 164900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 113 | 20230926 | 164800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 114 | 20230926 | 164700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 115 | 20230926 | 164600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 116 | 20230926 | 164500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 117 | 20230926 | 164400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 118 | 20230926 | 164300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 119 | 20230926 | 164200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 120 | 20230926 | 164100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 121 | 20230926 | 164000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 122 | 20230926 | 163900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 123 | 20230926 | 163800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 124 | 20230926 | 163700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 125 | 20230926 | 163600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 126 | 20230926 | 163500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 127 | 20230926 | 163400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 128 | 20230926 | 163300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 129 | 20230926 | 163200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 130 | 20230926 | 163100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 131 | 20230926 | 163000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 132 | 20230926 | 162900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 133 | 20230926 | 162800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 134 | 20230926 | 162700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 135 | 20230926 | 162600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 136 | 20230926 | 162500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 137 | 20230926 | 162400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 138 | 20230926 | 162300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 139 | 20230926 | 162200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 140 | 20230926 | 162100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 141 | 20230926 | 162000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 142 | 20230926 | 161900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 143 | 20230926 | 161800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 144 | 20230926 | 161700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 145 | 20230926 | 161600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 146 | 20230926 | 161500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 147 | 20230926 | 161400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 148 | 20230926 | 161300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 149 | 20230926 | 161200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 150 | 20230926 | 161100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 151 | 20230926 | 161000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 152 | 20230926 | 160900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 153 | 20230926 | 160800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 154 | 20230926 | 160700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 155 | 20230926 | 160600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 156 | 20230926 | 160500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 157 | 20230926 | 160400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 158 | 20230926 | 160300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 159 | 20230926 | 160200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 160 | 20230926 | 160100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 161 | 20230926 | 160000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 162 | 20230926 | 155900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 163 | 20230926 | 155800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 164 | 20230926 | 155700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 165 | 20230926 | 155600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 166 | 20230926 | 155500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 167 | 20230926 | 155400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 168 | 20230926 | 155300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 169 | 20230926 | 155200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 170 | 20230926 | 155100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 171 | 20230926 | 155000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 172 | 20230926 | 154900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 173 | 20230926 | 154800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 174 | 20230926 | 154700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 175 | 20230926 | 154600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 176 | 20230926 | 154500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 177 | 20230926 | 154400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 178 | 20230926 | 154300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 179 | 20230926 | 154200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 180 | 20230926 | 154100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 181 | 20230926 | 154000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 182 | 20230926 | 153900 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 183 | 20230926 | 153800 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 184 | 20230926 | 153700 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 185 | 20230926 | 153600 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 186 | 20230926 | 153500 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 187 | 20230926 | 153400 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 188 | 20230926 | 153300 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 189 | 20230926 | 153200 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 190 | 20230926 | 153100 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 0 |
| 191 | 20230926 | 153000 | 3873662900 | 7330 | 7330 | 7330 | 7330 | 4940 |
| 192 | 20230926 | 152900 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 193 | 20230926 | 152800 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 194 | 20230926 | 152700 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 195 | 20230926 | 152600 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 196 | 20230926 | 152500 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 197 | 20230926 | 152400 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 198 | 20230926 | 152300 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 199 | 20230926 | 152200 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 200 | 20230926 | 152100 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 201 | 20230926 | 152000 | 3837452700 | 7430 | 7430 | 7430 | 7430 | 0 |
| 202 | 20230926 | 151900 | 3837452700 | 7430 | 7360 | 7430 | 7350 | 410 |
| 203 | 20230926 | 151800 | 3834437130 | 7430 | 7400 | 7430 | 7340 | 171 |
| 204 | 20230926 | 151700 | 3833177600 | 7470 | 7470 | 7470 | 7470 | 1 |
| 205 | 20230926 | 151600 | 3833170130 | 7400 | 7490 | 7490 | 7400 | 9065 |
| 206 | 20230926 | 151500 | 3766056590 | 7490 | 7490 | 7490 | 7460 | 832 |
| 207 | 20230926 | 151400 | 3759836520 | 7500 | 7470 | 7510 | 7470 | 3417 |
| 208 | 20230926 | 151300 | 3734207040 | 7470 | 7470 | 7470 | 7470 | 200 |
| 209 | 20230926 | 151200 | 3732713040 | 7470 | 7470 | 7470 | 7470 | 235 |
| 210 | 20230926 | 151100 | 3730957590 | 7470 | 7410 | 7470 | 7410 | 363 |
| 211 | 20230926 | 151000 | 3728264260 | 7420 | 7410 | 7420 | 7410 | 98 |
| 212 | 20230926 | 150900 | 3727537130 | 7400 | 7410 | 7410 | 7400 | 222 |
| 213 | 20230926 | 150800 | 3725892230 | 7400 | 7400 | 7400 | 7400 | 303 |
| 214 | 20230926 | 150700 | 3723650030 | 7400 | 7350 | 7400 | 7350 | 1663 |
| 215 | 20230926 | 150600 | 3711353900 | 7340 | 7330 | 7340 | 7330 | 69 |
| 216 | 20230926 | 150500 | 3710847630 | 7340 | 7360 | 7360 | 7340 | 521 |
| 217 | 20230926 | 150400 | 3707022800 | 7360 | 7370 | 7370 | 7360 | 197 |
| 218 | 20230926 | 150300 | 3705571970 | 7360 | 7350 | 7360 | 7330 | 116 |
| 219 | 20230926 | 150200 | 3704718370 | 7320 | 7370 | 7370 | 7310 | 727 |
| 220 | 20230926 | 150100 | 3699400230 | 7320 | 7390 | 7390 | 7320 | 681 |
| 221 | 20230926 | 150000 | 3694405520 | 7320 | 7330 | 7330 | 7320 | 4717 |
| 222 | 20230926 | 145900 | 3659874530 | 7320 | 7360 | 7360 | 7320 | 1812 |
| 223 | 20230926 | 145800 | 3646575870 | 7350 | 7360 | 7400 | 7350 | 632 |
| 224 | 20230926 | 145700 | 3641920910 | 7370 | 7390 | 7390 | 7370 | 523 |
| 225 | 20230926 | 145600 | 3638066150 | 7400 | 7400 | 7400 | 7400 | 32 |
| 226 | 20230926 | 145500 | 3637829350 | 7400 | 7400 | 7400 | 7400 | 490 |
| 227 | 20230926 | 145400 | 3634203350 | 7390 | 7390 | 7390 | 7380 | 383 |
| 228 | 20230926 | 145300 | 3631376240 | 7390 | 7390 | 7390 | 7390 | 130 |
| 229 | 20230926 | 145200 | 3630415540 | 7400 | 7400 | 7400 | 7400 | 0 |
| 230 | 20230926 | 145100 | 3630415540 | 7400 | 7400 | 7400 | 7400 | 32 |
| 231 | 20230926 | 145000 | 3630178740 | 7390 | 7390 | 7390 | 7390 | 104 |
| 232 | 20230926 | 144900 | 3629410180 | 7390 | 7390 | 7400 | 7390 | 91 |
| 233 | 20230926 | 144800 | 3628737670 | 7400 | 7390 | 7400 | 7390 | 120 |
| 234 | 20230926 | 144700 | 3627849870 | 7400 | 7410 | 7410 | 7400 | 213 |
| 235 | 20230926 | 144600 | 3626271670 | 7400 | 7400 | 7400 | 7400 | 100 |
| 236 | 20230926 | 144500 | 3625531670 | 7410 | 7410 | 7410 | 7410 | 10 |
| 237 | 20230926 | 144400 | 3625457570 | 7410 | 7410 | 7410 | 7400 | 52 |
| 238 | 20230926 | 144300 | 3625072750 | 7390 | 7400 | 7400 | 7390 | 2 |
| 239 | 20230926 | 144200 | 3625057960 | 7410 | 7410 | 7410 | 7410 | 188 |
| 240 | 20230926 | 144100 | 3623664880 | 7410 | 7400 | 7430 | 7400 | 1289 |
| 241 | 20230926 | 144000 | 3614124040 | 7400 | 7400 | 7400 | 7400 | 0 |
| 242 | 20230926 | 143900 | 3614124040 | 7400 | 7400 | 7400 | 7370 | 2018 |
| 243 | 20230926 | 143800 | 3599191350 | 7410 | 7410 | 7410 | 7410 | 300 |
| 244 | 20230926 | 143700 | 3596968350 | 7390 | 7380 | 7390 | 7380 | 1017 |
| 245 | 20230926 | 143600 | 3589455880 | 7380 | 7360 | 7380 | 7360 | 1199 |
| 246 | 20230926 | 143500 | 3580617150 | 7330 | 7370 | 7370 | 7330 | 553 |
| 247 | 20230926 | 143400 | 3576552180 | 7380 | 7380 | 7380 | 7380 | 10 |
| 248 | 20230926 | 143300 | 3576478380 | 7380 | 7380 | 7380 | 7380 | 0 |
| 249 | 20230926 | 143200 | 3576478380 | 7380 | 7370 | 7380 | 7370 | 274 |
| 250 | 20230926 | 143100 | 3574456380 | 7380 | 7370 | 7380 | 7370 | 1222 |
| 251 | 20230926 | 143000 | 3565441310 | 7370 | 7360 | 7370 | 7360 | 103 |
| 252 | 20230926 | 142900 | 3564682220 | 7330 | 7330 | 7330 | 7330 | 360 |
| 253 | 20230926 | 142800 | 3562043420 | 7330 | 7380 | 7380 | 7330 | 21 |
| 254 | 20230926 | 142700 | 3561889090 | 7320 | 7340 | 7340 | 7320 | 736 |
| 255 | 20230926 | 142600 | 3556498830 | 7340 | 7340 | 7380 | 7320 | 5791 |
| 256 | 20230926 | 142500 | 3514053660 | 7350 | 7350 | 7350 | 7350 | 4005 |
| 257 | 20230926 | 142400 | 3484616910 | 7350 | 7360 | 7360 | 7350 | 1300 |
| 258 | 20230926 | 142300 | 3475051460 | 7400 | 7380 | 7400 | 7380 | 20 |
| 259 | 20230926 | 142200 | 3474903660 | 7400 | 7400 | 7400 | 7400 | 0 |
| 260 | 20230926 | 142100 | 3474903660 | 7400 | 7390 | 7400 | 7390 | 710 |
| 261 | 20230926 | 142000 | 3469650160 | 7380 | 7380 | 7380 | 7380 | 0 |
| 262 | 20230926 | 141900 | 3469650160 | 7380 | 7380 | 7380 | 7380 | 100 |
| 263 | 20230926 | 141800 | 3468912160 | 7360 | 7370 | 7370 | 7350 | 7249 |
| 264 | 20230926 | 141700 | 3415563320 | 7380 | 7380 | 7380 | 7370 | 1203 |
| 265 | 20230926 | 141600 | 3406691900 | 7370 | 7380 | 7380 | 7370 | 2982 |
| 266 | 20230926 | 141500 | 3384707100 | 7380 | 7400 | 7400 | 7370 | 3134 |
| 267 | 20230926 | 141400 | 3361576700 | 7380 | 7380 | 7380 | 7380 | 276 |
| 268 | 20230926 | 141300 | 3359539820 | 7380 | 7400 | 7400 | 7380 | 753 |
| 269 | 20230926 | 141200 | 3353973700 | 7410 | 7400 | 7410 | 7400 | 67 |
| 270 | 20230926 | 141100 | 3353477830 | 7400 | 7400 | 7400 | 7400 | 431 |
| 271 | 20230926 | 141000 | 3350288430 | 7400 | 7400 | 7400 | 7400 | 76 |
| 272 | 20230926 | 140900 | 3349726030 | 7410 | 7410 | 7410 | 7410 | 907 |
| 273 | 20230926 | 140800 | 3343005160 | 7410 | 7400 | 7410 | 7400 | 267 |
| 274 | 20230926 | 140700 | 3341029340 | 7400 | 7400 | 7400 | 7400 | 0 |
| 275 | 20230926 | 140600 | 3341029340 | 7400 | 7390 | 7400 | 7390 | 5 |
| 276 | 20230926 | 140500 | 3340992350 | 7380 | 7400 | 7400 | 7380 | 784 |
| 277 | 20230926 | 140400 | 3335195930 | 7400 | 7400 | 7400 | 7400 | 439 |
| 278 | 20230926 | 140300 | 3331947330 | 7390 | 7400 | 7420 | 7390 | 365 |
| 279 | 20230926 | 140200 | 3329246890 | 7410 | 7420 | 7420 | 7410 | 403 |
| 280 | 20230926 | 140100 | 3326257700 | 7420 | 7410 | 7420 | 7410 | 3108 |
| 281 | 20230926 | 140000 | 3303225440 | 7390 | 7400 | 7400 | 7370 | 4955 |
| 282 | 20230926 | 135900 | 3266615240 | 7400 | 7400 | 7400 | 7400 | 140 |
| 283 | 20230926 | 135800 | 3265579240 | 7380 | 7380 | 7380 | 7380 | 733 |
| 284 | 20230926 | 135700 | 3260169700 | 7370 | 7380 | 7380 | 7370 | 1786 |
| 285 | 20230926 | 135600 | 3246997960 | 7380 | 7440 | 7440 | 7370 | 16363 |
| 286 | 20230926 | 135500 | 3125918740 | 7460 | 7460 | 7460 | 7460 | 394 |
| 287 | 20230926 | 135400 | 3122979500 | 7460 | 7440 | 7460 | 7440 | 320 |
| 288 | 20230926 | 135300 | 3120596430 | 7450 | 7450 | 7450 | 7450 | 2434 |
| 289 | 20230926 | 135200 | 3102463130 | 7450 | 7440 | 7450 | 7440 | 1040 |
| 290 | 20230926 | 135100 | 3094715530 | 7450 | 7430 | 7450 | 7430 | 35 |
| 291 | 20230926 | 135000 | 3094454880 | 7450 | 7410 | 7450 | 7410 | 62 |
| 292 | 20230926 | 134900 | 3093995060 | 7400 | 7420 | 7450 | 7400 | 1889 |
| 293 | 20230926 | 134800 | 3079999050 | 7460 | 7410 | 7460 | 7410 | 1379 |
| 294 | 20230926 | 134700 | 3069780610 | 7410 | 7460 | 7460 | 7410 | 12353 |
| 295 | 20230926 | 134600 | 2977952040 | 7470 | 7490 | 7490 | 7460 | 4408 |
| 296 | 20230926 | 134500 | 2945000610 | 7500 | 7530 | 7540 | 7500 | 6 |
| 297 | 20230926 | 134400 | 2944955540 | 7490 | 7500 | 7520 | 7490 | 603 |
| 298 | 20230926 | 134300 | 2940433050 | 7490 | 7500 | 7500 | 7490 | 200 |
| 299 | 20230926 | 134200 | 2938935000 | 7510 | 7470 | 7510 | 7470 | 1369 |
| 300 | 20230926 | 134100 | 2928704010 | 7470 | 7500 | 7510 | 7470 | 3957 |
| 301 | 20230926 | 134000 | 2899095830 | 7500 | 7510 | 7510 | 7500 | 888 |
| 302 | 20230926 | 133900 | 2892435810 | 7500 | 7490 | 7520 | 7490 | 31 |
| 303 | 20230926 | 133800 | 2892203480 | 7520 | 7530 | 7530 | 7490 | 505 |
| 304 | 20230926 | 133700 | 2888400940 | 7530 | 7500 | 7530 | 7480 | 152 |
| 305 | 20230926 | 133600 | 2887262970 | 7500 | 7500 | 7500 | 7480 | 178 |
| 306 | 20230926 | 133500 | 2885931350 | 7530 | 7530 | 7530 | 7530 | 37 |
| 307 | 20230926 | 133400 | 2885652740 | 7480 | 7480 | 7480 | 7480 | 290 |
| 308 | 20230926 | 133300 | 2883483540 | 7470 | 7510 | 7510 | 7470 | 1004 |
| 309 | 20230926 | 133200 | 2875974430 | 7470 | 7550 | 7550 | 7470 | 7218 |
| 310 | 20230926 | 133100 | 2821913570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 311 | 20230926 | 133000 | 2821913570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 312 | 20230926 | 132900 | 2821913570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 313 | 20230926 | 132800 | 2821913570 | 7540 | 7530 | 7540 | 7510 | 961 |
| 314 | 20230926 | 132700 | 2814687530 | 7540 | 7550 | 7570 | 7540 | 429 |
| 315 | 20230926 | 132600 | 2811449870 | 7570 | 7570 | 7570 | 7560 | 697 |
| 316 | 20230926 | 132500 | 2806179540 | 7570 | 7570 | 7570 | 7570 | 133 |
| 317 | 20230926 | 132400 | 2805172730 | 7570 | 7560 | 7570 | 7560 | 159 |
| 318 | 20230926 | 132300 | 2803970680 | 7560 | 7540 | 7560 | 7540 | 1474 |
| 319 | 20230926 | 132200 | 2792829740 | 7540 | 7540 | 7540 | 7530 | 845 |
| 320 | 20230926 | 132100 | 2786460010 | 7530 | 7520 | 7530 | 7500 | 1510 |
| 321 | 20230926 | 132000 | 2775115100 | 7510 | 7510 | 7530 | 7500 | 624 |
| 322 | 20230926 | 131900 | 2770423510 | 7510 | 7490 | 7520 | 7490 | 1900 |
| 323 | 20230926 | 131800 | 2756152500 | 7520 | 7500 | 7540 | 7480 | 4230 |
| 324 | 20230926 | 131700 | 2724411770 | 7470 | 7580 | 7590 | 7470 | 22361 |
| 325 | 20230926 | 131600 | 2556519620 | 7560 | 7560 | 7560 | 7560 | 105 |
| 326 | 20230926 | 131500 | 2555725820 | 7560 | 7540 | 7590 | 7540 | 463 |
| 327 | 20230926 | 131400 | 2552224960 | 7540 | 7620 | 7620 | 7530 | 26773 |
| 328 | 20230926 | 131300 | 2349542550 | 7610 | 7610 | 7610 | 7610 | 0 |
| 329 | 20230926 | 131200 | 2349542550 | 7610 | 7660 | 7660 | 7610 | 499 |
| 330 | 20230926 | 131100 | 2345740210 | 7620 | 7620 | 7620 | 7620 | 202 |
| 331 | 20230926 | 131000 | 2344200970 | 7630 | 7620 | 7630 | 7620 | 158 |
| 332 | 20230926 | 130900 | 2342996120 | 7630 | 7630 | 7630 | 7630 | 0 |
| 333 | 20230926 | 130800 | 2342996120 | 7630 | 7630 | 7630 | 7630 | 82 |
| 334 | 20230926 | 130700 | 2342370460 | 7670 | 7670 | 7670 | 7670 | 8 |
| 335 | 20230926 | 130600 | 2342309100 | 7670 | 7670 | 7670 | 7670 | 48 |
| 336 | 20230926 | 130500 | 2341940940 | 7670 | 7620 | 7670 | 7620 | 863 |
| 337 | 20230926 | 130400 | 2335361930 | 7620 | 7650 | 7650 | 7620 | 2153 |
| 338 | 20230926 | 130300 | 2318918960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 339 | 20230926 | 130200 | 2318918960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 340 | 20230926 | 130100 | 2318918960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 341 | 20230926 | 130000 | 2318918960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 342 | 20230926 | 125900 | 2318918960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 343 | 20230926 | 125800 | 2318918960 | 7640 | 7640 | 7640 | 7640 | 2 |
| 344 | 20230926 | 125700 | 2318903680 | 7640 | 7650 | 7650 | 7640 | 3 |
| 345 | 20230926 | 125600 | 2318880740 | 7650 | 7650 | 7650 | 7650 | 163 |
| 346 | 20230926 | 125500 | 2317633790 | 7640 | 7640 | 7640 | 7640 | 0 |
| 347 | 20230926 | 125400 | 2317633790 | 7640 | 7640 | 7640 | 7640 | 160 |
| 348 | 20230926 | 125300 | 2316411390 | 7660 | 7660 | 7660 | 7660 | 0 |
| 349 | 20230926 | 125200 | 2316411390 | 7660 | 7660 | 7660 | 7660 | 0 |
| 350 | 20230926 | 125100 | 2316411390 | 7660 | 7660 | 7660 | 7660 | 0 |
| 351 | 20230926 | 125000 | 2316411390 | 7660 | 7660 | 7660 | 7660 | 52 |
| 352 | 20230926 | 124900 | 2316013070 | 7670 | 7660 | 7670 | 7660 | 207 |
| 353 | 20230926 | 124800 | 2314427380 | 7640 | 7640 | 7640 | 7640 | 530 |
| 354 | 20230926 | 124700 | 2310378180 | 7640 | 7640 | 7640 | 7640 | 406 |
| 355 | 20230926 | 124600 | 2307276340 | 7640 | 7640 | 7640 | 7640 | 0 |
| 356 | 20230926 | 124500 | 2307276340 | 7640 | 7640 | 7640 | 7640 | 0 |
| 357 | 20230926 | 124400 | 2307276340 | 7640 | 7640 | 7640 | 7640 | 0 |
| 358 | 20230926 | 124300 | 2307276340 | 7640 | 7640 | 7640 | 7640 | 0 |
| 359 | 20230926 | 124200 | 2307276340 | 7640 | 7640 | 7640 | 7640 | 0 |
| 360 | 20230926 | 124100 | 2307276340 | 7640 | 7640 | 7640 | 7640 | 36 |
| 361 | 20230926 | 124000 | 2307001300 | 7640 | 7640 | 7640 | 7640 | 0 |
| 362 | 20230926 | 123900 | 2307001300 | 7640 | 7640 | 7640 | 7640 | 0 |
| 363 | 20230926 | 123800 | 2307001300 | 7640 | 7640 | 7640 | 7640 | 0 |
| 364 | 20230926 | 123700 | 2307001300 | 7640 | 7640 | 7640 | 7640 | 2 |
| 365 | 20230926 | 123600 | 2306986020 | 7640 | 7640 | 7640 | 7640 | 0 |
| 366 | 20230926 | 123500 | 2306986020 | 7640 | 7640 | 7640 | 7640 | 100 |
| 367 | 20230926 | 123400 | 2306222020 | 7690 | 7690 | 7690 | 7690 | 0 |
| 368 | 20230926 | 123300 | 2306222020 | 7690 | 7690 | 7690 | 7690 | 0 |
| 369 | 20230926 | 123200 | 2306222020 | 7690 | 7670 | 7690 | 7670 | 13 |
| 370 | 20230926 | 123100 | 2306122130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 371 | 20230926 | 123000 | 2306122130 | 7650 | 7650 | 7650 | 7650 | 207 |
| 372 | 20230926 | 122900 | 2304538580 | 7650 | 7660 | 7660 | 7650 | 22 |
| 373 | 20230926 | 122800 | 2304370080 | 7650 | 7650 | 7650 | 7650 | 0 |
| 374 | 20230926 | 122700 | 2304370080 | 7650 | 7650 | 7650 | 7650 | 900 |
| 375 | 20230926 | 122600 | 2297485080 | 7650 | 7650 | 7650 | 7650 | 164 |
| 376 | 20230926 | 122500 | 2296230480 | 7650 | 7690 | 7690 | 7650 | 150 |
| 377 | 20230926 | 122400 | 2295080750 | 7690 | 7690 | 7690 | 7690 | 0 |
| 378 | 20230926 | 122300 | 2295080750 | 7690 | 7690 | 7690 | 7690 | 30 |
| 379 | 20230926 | 122200 | 2294850050 | 7690 | 7690 | 7690 | 7690 | 0 |
| 380 | 20230926 | 122100 | 2294850050 | 7690 | 7670 | 7690 | 7670 | 50 |
| 381 | 20230926 | 122000 | 2294466060 | 7640 | 7640 | 7640 | 7640 | 0 |
| 382 | 20230926 | 121900 | 2294466060 | 7640 | 7640 | 7640 | 7640 | 0 |
| 383 | 20230926 | 121800 | 2294466060 | 7640 | 7650 | 7650 | 7640 | 28 |
| 384 | 20230926 | 121700 | 2294252090 | 7680 | 7680 | 7680 | 7680 | 0 |
| 385 | 20230926 | 121600 | 2294252090 | 7680 | 7680 | 7680 | 7680 | 0 |
| 386 | 20230926 | 121500 | 2294252090 | 7680 | 7640 | 7680 | 7640 | 300 |
| 387 | 20230926 | 121400 | 2291956050 | 7680 | 7680 | 7680 | 7680 | 50 |
| 388 | 20230926 | 121300 | 2291572050 | 7640 | 7640 | 7680 | 7640 | 423 |
| 389 | 20230926 | 121200 | 2288340010 | 7640 | 7640 | 7640 | 7640 | 154 |
| 390 | 20230926 | 121100 | 2287163450 | 7650 | 7650 | 7650 | 7650 | 6 |
| 391 | 20230926 | 121000 | 2287117550 | 7640 | 7640 | 7650 | 7640 | 186 |
| 392 | 20230926 | 120900 | 2285696500 | 7640 | 7640 | 7690 | 7640 | 127 |
| 393 | 20230926 | 120800 | 2284725410 | 7620 | 7680 | 7680 | 7610 | 2451 |
| 394 | 20230926 | 120700 | 2266010540 | 7720 | 7720 | 7720 | 7720 | 0 |
| 395 | 20230926 | 120600 | 2266010540 | 7720 | 7720 | 7720 | 7720 | 8 |
| 396 | 20230926 | 120500 | 2265948780 | 7730 | 7730 | 7730 | 7730 | 0 |
| 397 | 20230926 | 120400 | 2265948780 | 7730 | 7730 | 7730 | 7730 | 28 |
| 398 | 20230926 | 120300 | 2265732340 | 7720 | 7700 | 7720 | 7700 | 2350 |
| 399 | 20230926 | 120200 | 2247592200 | 7720 | 7690 | 7720 | 7690 | 318 |
| 400 | 20230926 | 120100 | 2245142480 | 7690 | 7700 | 7710 | 7690 | 527 |
| 401 | 20230926 | 120000 | 2241086590 | 7700 | 7710 | 7740 | 7700 | 1618 |
| 402 | 20230926 | 115900 | 2228583060 | 7740 | 7740 | 7740 | 7740 | 203 |
| 403 | 20230926 | 115800 | 2227011840 | 7710 | 7740 | 7740 | 7710 | 1210 |
| 404 | 20230926 | 115700 | 2217646500 | 7720 | 7710 | 7740 | 7710 | 404 |
| 405 | 20230926 | 115600 | 2214521630 | 7700 | 7700 | 7730 | 7700 | 840 |
| 406 | 20230926 | 115500 | 2208033800 | 7700 | 7680 | 7700 | 7680 | 1968 |
| 407 | 20230926 | 115400 | 2192903160 | 7680 | 7680 | 7680 | 7680 | 100 |
| 408 | 20230926 | 115300 | 2192135160 | 7680 | 7680 | 7680 | 7680 | 116 |
| 409 | 20230926 | 115200 | 2191244280 | 7680 | 7680 | 7680 | 7680 | 126 |
| 410 | 20230926 | 115100 | 2190276600 | 7690 | 7690 | 7690 | 7690 | 818 |
| 411 | 20230926 | 115000 | 2183986180 | 7690 | 7680 | 7690 | 7680 | 30 |
| 412 | 20230926 | 114900 | 2183755750 | 7680 | 7670 | 7680 | 7670 | 141 |
| 413 | 20230926 | 114800 | 2182673280 | 7670 | 7670 | 7670 | 7670 | 8 |
| 414 | 20230926 | 114700 | 2182611920 | 7670 | 7670 | 7670 | 7670 | 94 |
| 415 | 20230926 | 114600 | 2181890940 | 7670 | 7670 | 7670 | 7670 | 0 |
| 416 | 20230926 | 114500 | 2181890940 | 7670 | 7660 | 7670 | 7660 | 52 |
| 417 | 20230926 | 114400 | 2181492320 | 7660 | 7660 | 7660 | 7660 | 70 |
| 418 | 20230926 | 114300 | 2180956120 | 7660 | 7660 | 7660 | 7660 | 0 |
| 419 | 20230926 | 114200 | 2180956120 | 7660 | 7660 | 7660 | 7660 | 0 |
| 420 | 20230926 | 114100 | 2180956120 | 7660 | 7680 | 7680 | 7660 | 61 |
| 421 | 20230926 | 114000 | 2180487800 | 7680 | 7680 | 7680 | 7680 | 4 |
| 422 | 20230926 | 113900 | 2180457080 | 7670 | 7670 | 7670 | 7670 | 5 |
| 423 | 20230926 | 113800 | 2180418730 | 7670 | 7670 | 7690 | 7670 | 305 |
| 424 | 20230926 | 113700 | 2178074120 | 7660 | 7660 | 7660 | 7660 | 0 |
| 425 | 20230926 | 113600 | 2178074120 | 7660 | 7660 | 7660 | 7660 | 20 |
| 426 | 20230926 | 113500 | 2177920920 | 7660 | 7660 | 7660 | 7660 | 130 |
| 427 | 20230926 | 113400 | 2176925120 | 7670 | 7670 | 7670 | 7670 | 884 |
| 428 | 20230926 | 113300 | 2170144840 | 7670 | 7660 | 7670 | 7650 | 1555 |
| 429 | 20230926 | 113200 | 2158224390 | 7660 | 7650 | 7660 | 7650 | 383 |
| 430 | 20230926 | 113100 | 2155292420 | 7640 | 7620 | 7640 | 7620 | 212 |
| 431 | 20230926 | 113000 | 2153676040 | 7620 | 7620 | 7620 | 7620 | 0 |
| 432 | 20230926 | 112900 | 2153676040 | 7620 | 7610 | 7620 | 7610 | 63 |
| 433 | 20230926 | 112800 | 2153196450 | 7620 | 7620 | 7620 | 7620 | 459 |
| 434 | 20230926 | 112700 | 2149698870 | 7630 | 7630 | 7630 | 7630 | 0 |
| 435 | 20230926 | 112600 | 2149698870 | 7630 | 7630 | 7630 | 7630 | 400 |
| 436 | 20230926 | 112500 | 2146646870 | 7630 | 7610 | 7630 | 7610 | 101 |
| 437 | 20230926 | 112400 | 2145878200 | 7620 | 7640 | 7640 | 7610 | 6 |
| 438 | 20230926 | 112300 | 2145832500 | 7600 | 7600 | 7600 | 7600 | 4 |
| 439 | 20230926 | 112200 | 2145802100 | 7600 | 7610 | 7610 | 7600 | 32 |
| 440 | 20230926 | 112100 | 2145558720 | 7600 | 7610 | 7610 | 7600 | 2162 |
| 441 | 20230926 | 112000 | 2129127500 | 7610 | 7600 | 7610 | 7600 | 35 |
| 442 | 20230926 | 111900 | 2128861270 | 7600 | 7620 | 7620 | 7600 | 2259 |
| 443 | 20230926 | 111800 | 2111672150 | 7620 | 7620 | 7620 | 7620 | 0 |
| 444 | 20230926 | 111700 | 2111672150 | 7620 | 7620 | 7620 | 7620 | 1236 |
| 445 | 20230926 | 111600 | 2102253830 | 7620 | 7620 | 7620 | 7620 | 6 |
| 446 | 20230926 | 111500 | 2102208110 | 7620 | 7630 | 7630 | 7620 | 1742 |
| 447 | 20230926 | 111400 | 2088920620 | 7630 | 7640 | 7640 | 7630 | 30 |
| 448 | 20230926 | 111300 | 2088691680 | 7640 | 7640 | 7640 | 7640 | 330 |
| 449 | 20230926 | 111200 | 2086170480 | 7650 | 7650 | 7650 | 7650 | 1 |
| 450 | 20230926 | 111100 | 2086162830 | 7650 | 7660 | 7660 | 7650 | 902 |
| 451 | 20230926 | 111000 | 2079259760 | 7660 | 7650 | 7660 | 7650 | 857 |
| 452 | 20230926 | 110900 | 2072695810 | 7650 | 7650 | 7650 | 7650 | 97 |
| 453 | 20230926 | 110800 | 2071953760 | 7640 | 7640 | 7640 | 7640 | 0 |
| 454 | 20230926 | 110700 | 2071953760 | 7640 | 7640 | 7640 | 7640 | 0 |
| 455 | 20230926 | 110600 | 2071953760 | 7640 | 7640 | 7640 | 7640 | 126 |
| 456 | 20230926 | 110500 | 2070991120 | 7640 | 7640 | 7640 | 7640 | 1 |
| 457 | 20230926 | 110400 | 2070983480 | 7640 | 7640 | 7640 | 7640 | 0 |
| 458 | 20230926 | 110300 | 2070983480 | 7640 | 7640 | 7640 | 7640 | 493 |
| 459 | 20230926 | 110200 | 2067216960 | 7640 | 7640 | 7640 | 7640 | 105 |
| 460 | 20230926 | 110100 | 2066414760 | 7640 | 7620 | 7640 | 7620 | 117 |
| 461 | 20230926 | 110000 | 2065522220 | 7640 | 7640 | 7640 | 7640 | 0 |
| 462 | 20230926 | 105900 | 2065522220 | 7640 | 7640 | 7640 | 7640 | 2 |
| 463 | 20230926 | 105800 | 2065506940 | 7640 | 7640 | 7640 | 7640 | 54 |
| 464 | 20230926 | 105700 | 2065094380 | 7640 | 7640 | 7640 | 7640 | 71 |
| 465 | 20230926 | 105600 | 2064551940 | 7660 | 7660 | 7660 | 7660 | 1 |
| 466 | 20230926 | 105500 | 2064544280 | 7610 | 7670 | 7670 | 7610 | 646 |
| 467 | 20230926 | 105400 | 2059627140 | 7610 | 7640 | 7640 | 7610 | 1219 |
| 468 | 20230926 | 105300 | 2050344030 | 7680 | 7680 | 7680 | 7680 | 5 |
| 469 | 20230926 | 105200 | 2050305630 | 7710 | 7680 | 7710 | 7680 | 590 |
| 470 | 20230926 | 105100 | 2045763420 | 7680 | 7620 | 7680 | 7620 | 224 |
| 471 | 20230926 | 105000 | 2044043600 | 7620 | 7650 | 7650 | 7620 | 948 |
| 472 | 20230926 | 104900 | 2036819780 | 7620 | 7620 | 7620 | 7620 | 75 |
| 473 | 20230926 | 104800 | 2036248280 | 7650 | 7650 | 7650 | 7650 | 4 |
| 474 | 20230926 | 104700 | 2036217680 | 7650 | 7640 | 7650 | 7640 | 12 |
| 475 | 20230926 | 104600 | 2036125990 | 7670 | 7670 | 7670 | 7670 | 13 |
| 476 | 20230926 | 104500 | 2036026280 | 7680 | 7680 | 7680 | 7680 | 19 |
| 477 | 20230926 | 104400 | 2035880360 | 7610 | 7650 | 7650 | 7610 | 1384 |
| 478 | 20230926 | 104300 | 2025316140 | 7730 | 7630 | 7740 | 7610 | 3649 |
| 479 | 20230926 | 104200 | 1997458380 | 7630 | 7640 | 7640 | 7630 | 150 |
| 480 | 20230926 | 104100 | 1996312390 | 7640 | 7640 | 7640 | 7640 | 10 |
| 481 | 20230926 | 104000 | 1996235990 | 7690 | 7650 | 7690 | 7650 | 235 |
| 482 | 20230926 | 103900 | 1994429880 | 7640 | 7630 | 7690 | 7630 | 462 |
| 483 | 20230926 | 103800 | 1990900000 | 7690 | 7630 | 7690 | 7630 | 78 |
| 484 | 20230926 | 103700 | 1990301860 | 7690 | 7650 | 7690 | 7640 | 331 |
| 485 | 20230926 | 103600 | 1987772760 | 7670 | 7650 | 7670 | 7630 | 719 |
| 486 | 20230926 | 103500 | 1982279280 | 7650 | 7690 | 7690 | 7650 | 32 |
| 487 | 20230926 | 103400 | 1982034330 | 7660 | 7660 | 7660 | 7650 | 778 |
| 488 | 20230926 | 103300 | 1976076710 | 7660 | 7700 | 7700 | 7660 | 42 |
| 489 | 20230926 | 103200 | 1975754570 | 7650 | 7660 | 7710 | 7650 | 1039 |
| 490 | 20230926 | 103100 | 1967800660 | 7660 | 7660 | 7700 | 7660 | 668 |
| 491 | 20230926 | 103000 | 1962683180 | 7660 | 7700 | 7700 | 7660 | 633 |
| 492 | 20230926 | 102900 | 1957819730 | 7700 | 7680 | 7700 | 7680 | 139 |
| 493 | 20230926 | 102800 | 1956752150 | 7670 | 7700 | 7700 | 7670 | 237 |
| 494 | 20230926 | 102700 | 1954933570 | 7650 | 7650 | 7650 | 7650 | 0 |
| 495 | 20230926 | 102600 | 1954933570 | 7650 | 7710 | 7720 | 7650 | 481 |
| 496 | 20230926 | 102500 | 1951237000 | 7720 | 7680 | 7720 | 7680 | 2315 |
| 497 | 20230926 | 102400 | 1933432260 | 7620 | 7710 | 7710 | 7610 | 13708 |
| 498 | 20230926 | 102300 | 1828740580 | 7710 | 7710 | 7740 | 7680 | 12605 |
| 499 | 20230926 | 102200 | 1731688570 | 7710 | 7710 | 7710 | 7700 | 341 |
| 500 | 20230926 | 102100 | 1729061620 | 7700 | 7790 | 7790 | 7700 | 3811 |
| 501 | 20230926 | 102000 | 1699618760 | 7790 | 7780 | 7800 | 7730 | 15906 |
| 502 | 20230926 | 101900 | 1576421780 | 7780 | 7850 | 7850 | 7780 | 1517 |
| 503 | 20230926 | 101800 | 1564579190 | 7860 | 7810 | 7860 | 7800 | 1233 |
| 504 | 20230926 | 101700 | 1554912010 | 7840 | 7840 | 7840 | 7820 | 1444 |
| 505 | 20230926 | 101600 | 1543599420 | 7800 | 7780 | 7850 | 7760 | 7238 |
| 506 | 20230926 | 101500 | 1487148130 | 7770 | 7770 | 7770 | 7770 | 103 |
| 507 | 20230926 | 101400 | 1486347820 | 7750 | 7790 | 7800 | 7750 | 735 |
| 508 | 20230926 | 101300 | 1480648340 | 7740 | 7800 | 7800 | 7740 | 5043 |
| 509 | 20230926 | 101200 | 1441331430 | 7800 | 7720 | 7800 | 7720 | 7248 |
| 510 | 20230926 | 101100 | 1384853550 | 7720 | 7760 | 7770 | 7720 | 7040 |
| 511 | 20230926 | 101000 | 1330407600 | 7760 | 7780 | 7800 | 7760 | 4250 |
| 512 | 20230926 | 100900 | 1297264530 | 7780 | 7810 | 7890 | 7720 | 7853 |
| 513 | 20230926 | 100800 | 1236276640 | 7810 | 7840 | 7950 | 7800 | 35093 |
| 514 | 20230926 | 100700 | 959640940 | 7880 | 7780 | 7880 | 7760 | 18937 |
| 515 | 20230926 | 100600 | 811348680 | 7770 | 7730 | 7780 | 7730 | 5293 |
| 516 | 20230926 | 100500 | 770280980 | 7720 | 7710 | 7720 | 7700 | 2358 |
| 517 | 20230926 | 100400 | 752081180 | 7700 | 7700 | 7700 | 7700 | 268 |
| 518 | 20230926 | 100300 | 750017580 | 7700 | 7700 | 7700 | 7700 | 559 |
| 519 | 20230926 | 100200 | 745713280 | 7700 | 7700 | 7700 | 7700 | 51 |
| 520 | 20230926 | 100100 | 745320580 | 7700 | 7690 | 7700 | 7680 | 3244 |
| 521 | 20230926 | 100000 | 720358240 | 7690 | 7670 | 7690 | 7670 | 1400 |
| 522 | 20230926 | 095900 | 709603720 | 7670 | 7640 | 7670 | 7640 | 3001 |
| 523 | 20230926 | 095800 | 686588410 | 7630 | 7620 | 7630 | 7620 | 615 |
| 524 | 20230926 | 095700 | 681896960 | 7620 | 7620 | 7620 | 7620 | 252 |
| 525 | 20230926 | 095600 | 679976720 | 7610 | 7620 | 7620 | 7610 | 575 |
| 526 | 20230926 | 095500 | 675595940 | 7630 | 7630 | 7640 | 7620 | 282 |
| 527 | 20230926 | 095400 | 673444300 | 7640 | 7640 | 7640 | 7640 | 11 |
| 528 | 20230926 | 095300 | 673360260 | 7640 | 7640 | 7640 | 7640 | 0 |
| 529 | 20230926 | 095200 | 673360260 | 7640 | 7650 | 7650 | 7640 | 130 |
| 530 | 20230926 | 095100 | 672366260 | 7650 | 7650 | 7650 | 7650 | 700 |
| 531 | 20230926 | 095000 | 667011260 | 7650 | 7640 | 7650 | 7640 | 24 |
| 532 | 20230926 | 094900 | 666827860 | 7650 | 7640 | 7650 | 7640 | 343 |
| 533 | 20230926 | 094800 | 664204540 | 7630 | 7630 | 7630 | 7620 | 111 |
| 534 | 20230926 | 094700 | 663358340 | 7610 | 7630 | 7630 | 7610 | 27 |
| 535 | 20230926 | 094600 | 663152470 | 7630 | 7640 | 7640 | 7630 | 3 |
| 536 | 20230926 | 094500 | 663129570 | 7610 | 7640 | 7640 | 7610 | 118 |
| 537 | 20230926 | 094400 | 662229340 | 7640 | 7640 | 7640 | 7640 | 10 |
| 538 | 20230926 | 094300 | 662152940 | 7640 | 7640 | 7640 | 7640 | 1 |
| 539 | 20230926 | 094200 | 662145300 | 7600 | 7640 | 7640 | 7600 | 539 |
| 540 | 20230926 | 094100 | 658046390 | 7640 | 7640 | 7640 | 7640 | 44 |
| 541 | 20230926 | 094000 | 657710230 | 7640 | 7670 | 7670 | 7640 | 3379 |
| 542 | 20230926 | 093900 | 631827070 | 7680 | 7640 | 7680 | 7640 | 4025 |
| 543 | 20230926 | 093800 | 600988110 | 7640 | 7600 | 7640 | 7600 | 892 |
| 544 | 20230926 | 093700 | 594206870 | 7640 | 7640 | 7640 | 7600 | 371 |
| 545 | 20230926 | 093600 | 591384550 | 7600 | 7600 | 7640 | 7600 | 1101 |
| 546 | 20230926 | 093500 | 582997950 | 7590 | 7590 | 7620 | 7590 | 2376 |
| 547 | 20230926 | 093400 | 564945760 | 7580 | 7580 | 7590 | 7580 | 887 |
| 548 | 20230926 | 093300 | 558216660 | 7580 | 7590 | 7590 | 7580 | 56 |
| 549 | 20230926 | 093200 | 557792150 | 7590 | 7560 | 7590 | 7560 | 209 |
| 550 | 20230926 | 093100 | 556210290 | 7570 | 7590 | 7590 | 7570 | 690 |
| 551 | 20230926 | 093000 | 550977790 | 7590 | 7580 | 7590 | 7570 | 60 |
| 552 | 20230926 | 092900 | 550522770 | 7550 | 7550 | 7550 | 7550 | 80 |
| 553 | 20230926 | 092800 | 549918770 | 7550 | 7530 | 7550 | 7530 | 2348 |
| 554 | 20230926 | 092700 | 532198600 | 7540 | 7540 | 7540 | 7540 | 166 |
| 555 | 20230926 | 092600 | 530946960 | 7540 | 7520 | 7540 | 7520 | 624 |
| 556 | 20230926 | 092500 | 526251160 | 7520 | 7520 | 7560 | 7510 | 3068 |
| 557 | 20230926 | 092400 | 503179800 | 7520 | 7560 | 7560 | 7520 | 1264 |
| 558 | 20230926 | 092300 | 493660840 | 7560 | 7540 | 7560 | 7530 | 170 |
| 559 | 20230926 | 092200 | 492378360 | 7550 | 7530 | 7550 | 7520 | 3680 |
| 560 | 20230926 | 092100 | 464699160 | 7530 | 7550 | 7560 | 7520 | 5336 |
| 561 | 20230926 | 092000 | 424467230 | 7550 | 7570 | 7580 | 7550 | 2868 |
| 562 | 20230926 | 091900 | 402785880 | 7570 | 7590 | 7590 | 7570 | 2096 |
| 563 | 20230926 | 091800 | 386898850 | 7590 | 7610 | 7620 | 7590 | 1723 |
| 564 | 20230926 | 091700 | 373802920 | 7610 | 7610 | 7610 | 7610 | 1852 |
| 565 | 20230926 | 091600 | 359709200 | 7620 | 7610 | 7620 | 7610 | 775 |
| 566 | 20230926 | 091500 | 353811380 | 7610 | 7620 | 7620 | 7610 | 344 |
| 567 | 20230926 | 091400 | 351193520 | 7620 | 7630 | 7630 | 7620 | 1943 |
| 568 | 20230926 | 091300 | 336382860 | 7620 | 7600 | 7700 | 7590 | 3925 |
| 569 | 20230926 | 091200 | 306420320 | 7600 | 7630 | 7630 | 7600 | 2541 |
| 570 | 20230926 | 091100 | 287073480 | 7630 | 7630 | 7630 | 7630 | 1918 |
| 571 | 20230926 | 091000 | 272439140 | 7630 | 7640 | 7640 | 7630 | 605 |
| 572 | 20230926 | 090900 | 267817440 | 7640 | 7700 | 7700 | 7640 | 2465 |
| 573 | 20230926 | 090800 | 248920510 | 7680 | 7680 | 7720 | 7680 | 1168 |
| 574 | 20230926 | 090700 | 239943850 | 7680 | 7680 | 7720 | 7680 | 467 |
| 575 | 20230926 | 090600 | 236356770 | 7680 | 7700 | 7750 | 7680 | 3111 |
| 576 | 20230926 | 090500 | 212364630 | 7700 | 7710 | 7750 | 7700 | 2387 |
| 577 | 20230926 | 090400 | 193942550 | 7740 | 7680 | 7740 | 7680 | 5442 |
| 578 | 20230926 | 090300 | 152051080 | 7680 | 7640 | 7680 | 7640 | 251 |
| 579 | 20230926 | 090200 | 150130490 | 7640 | 7640 | 7640 | 7630 | 1780 |
| 580 | 20230926 | 090100 | 136543010 | 7630 | 7600 | 7690 | 7600 | 4268 |
| 581 | 20230926 | 090000 | 103960410 | 7600 | 7700 | 7700 | 7570 | 13573 |