29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 3 | 20230925 | 184200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 4 | 20230925 | 184100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 5 | 20230925 | 184000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 6 | 20230925 | 183900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 7 | 20230925 | 183800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 8 | 20230925 | 183700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 9 | 20230925 | 183600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 10 | 20230925 | 183500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 11 | 20230925 | 183400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 12 | 20230925 | 183300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 13 | 20230925 | 183200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 14 | 20230925 | 183100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 15 | 20230925 | 183000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 16 | 20230925 | 182900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 17 | 20230925 | 182800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 18 | 20230925 | 182700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 19 | 20230925 | 182600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 20 | 20230925 | 182500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 21 | 20230925 | 182400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 22 | 20230925 | 182300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 23 | 20230925 | 182200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 24 | 20230925 | 182100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 25 | 20230925 | 182000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 26 | 20230925 | 181900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 27 | 20230925 | 181800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 28 | 20230925 | 181700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 29 | 20230925 | 181600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 30 | 20230925 | 181500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 31 | 20230925 | 181400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 32 | 20230925 | 181300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 33 | 20230925 | 181200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 34 | 20230925 | 181100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 35 | 20230925 | 181000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 36 | 20230925 | 180900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 37 | 20230925 | 180800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 38 | 20230925 | 180700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 39 | 20230925 | 180600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 40 | 20230925 | 180500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 41 | 20230925 | 180400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 42 | 20230925 | 180300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 43 | 20230925 | 180200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 44 | 20230925 | 180100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 45 | 20230925 | 180000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 46 | 20230925 | 175900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 47 | 20230925 | 175800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 48 | 20230925 | 175700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 49 | 20230925 | 175600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 50 | 20230925 | 175500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 51 | 20230925 | 175400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 52 | 20230925 | 175300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 53 | 20230925 | 175200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 54 | 20230925 | 175100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 55 | 20230925 | 175000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 56 | 20230925 | 174900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 57 | 20230925 | 174800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 58 | 20230925 | 174700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 59 | 20230925 | 174600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 60 | 20230925 | 174500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 61 | 20230925 | 174400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 62 | 20230925 | 174300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 63 | 20230925 | 174200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 64 | 20230925 | 174100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 65 | 20230925 | 174000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 66 | 20230925 | 173900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 67 | 20230925 | 173800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 68 | 20230925 | 173700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 69 | 20230925 | 173600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 70 | 20230925 | 173500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 71 | 20230925 | 173400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 72 | 20230925 | 173300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 73 | 20230925 | 173200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 74 | 20230925 | 173100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 75 | 20230925 | 173000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 76 | 20230925 | 172900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 77 | 20230925 | 172800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 78 | 20230925 | 172700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 79 | 20230925 | 172600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 80 | 20230925 | 172500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 81 | 20230925 | 172400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 82 | 20230925 | 172300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 83 | 20230925 | 172200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 84 | 20230925 | 172100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 85 | 20230925 | 172000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 86 | 20230925 | 171900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 87 | 20230925 | 171800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 88 | 20230925 | 171700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 89 | 20230925 | 171600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 90 | 20230925 | 171500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 91 | 20230925 | 171400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 92 | 20230925 | 171300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 93 | 20230925 | 171200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 94 | 20230925 | 171100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 95 | 20230925 | 171000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 96 | 20230925 | 170900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 97 | 20230925 | 170800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 98 | 20230925 | 170700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 99 | 20230925 | 170600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 100 | 20230925 | 170500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 101 | 20230925 | 170400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 102 | 20230925 | 170300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 103 | 20230925 | 170200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 104 | 20230925 | 170100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 105 | 20230925 | 170000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 106 | 20230925 | 165900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 107 | 20230925 | 165800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 108 | 20230925 | 165700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 109 | 20230925 | 165600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 110 | 20230925 | 165500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 111 | 20230925 | 165400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 112 | 20230925 | 165300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 113 | 20230925 | 165200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 114 | 20230925 | 165100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 115 | 20230925 | 165000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 116 | 20230925 | 164900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 117 | 20230925 | 164800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 118 | 20230925 | 164700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 119 | 20230925 | 164600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 120 | 20230925 | 164500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 121 | 20230925 | 164400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 122 | 20230925 | 164300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 123 | 20230925 | 164200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 124 | 20230925 | 164100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 125 | 20230925 | 164000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 126 | 20230925 | 163900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 127 | 20230925 | 163800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 128 | 20230925 | 163700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 129 | 20230925 | 163600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 130 | 20230925 | 163500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 131 | 20230925 | 163400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 132 | 20230925 | 163300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 133 | 20230925 | 163200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 134 | 20230925 | 163100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 135 | 20230925 | 163000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 136 | 20230925 | 162900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 137 | 20230925 | 162800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 138 | 20230925 | 162700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 139 | 20230925 | 162600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 140 | 20230925 | 162500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 141 | 20230925 | 162400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 142 | 20230925 | 162300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 143 | 20230925 | 162200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 144 | 20230925 | 162100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 145 | 20230925 | 162000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 146 | 20230925 | 161900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 147 | 20230925 | 161800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 148 | 20230925 | 161700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 149 | 20230925 | 161600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 150 | 20230925 | 161500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 151 | 20230925 | 161400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 152 | 20230925 | 161300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 153 | 20230925 | 161200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 154 | 20230925 | 161100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 155 | 20230925 | 161000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 156 | 20230925 | 160900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 157 | 20230925 | 160800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 158 | 20230925 | 160700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 159 | 20230925 | 160600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 160 | 20230925 | 160500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 161 | 20230925 | 160400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 162 | 20230925 | 160300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 163 | 20230925 | 160200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 164 | 20230925 | 160100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 165 | 20230925 | 160000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 166 | 20230925 | 155900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 167 | 20230925 | 155800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 168 | 20230925 | 155700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 169 | 20230925 | 155600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 170 | 20230925 | 155500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 171 | 20230925 | 155400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 172 | 20230925 | 155300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 173 | 20230925 | 155200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 174 | 20230925 | 155100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 175 | 20230925 | 155000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 176 | 20230925 | 154900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 177 | 20230925 | 154800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 178 | 20230925 | 154700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 179 | 20230925 | 154600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 180 | 20230925 | 154500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 181 | 20230925 | 154400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 182 | 20230925 | 154300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 183 | 20230925 | 154200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 184 | 20230925 | 154100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 185 | 20230925 | 154000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 186 | 20230925 | 153900 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 187 | 20230925 | 153800 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 188 | 20230925 | 153700 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 189 | 20230925 | 153600 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 190 | 20230925 | 153500 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 191 | 20230925 | 153400 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 192 | 20230925 | 153300 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 193 | 20230925 | 153200 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 194 | 20230925 | 153100 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 0 |
| 195 | 20230925 | 153000 | 3042031420 | 7310 | 7310 | 7310 | 7310 | 7993 |
| 196 | 20230925 | 152900 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 197 | 20230925 | 152800 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 198 | 20230925 | 152700 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 199 | 20230925 | 152600 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 200 | 20230925 | 152500 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 201 | 20230925 | 152400 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 202 | 20230925 | 152300 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 203 | 20230925 | 152200 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 204 | 20230925 | 152100 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 205 | 20230925 | 152000 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 206 | 20230925 | 151900 | 2983602590 | 7290 | 7290 | 7290 | 7290 | 895 |
| 207 | 20230925 | 151800 | 2977078040 | 7290 | 7300 | 7300 | 7280 | 94 |
| 208 | 20230925 | 151700 | 2976393450 | 7300 | 7300 | 7310 | 7300 | 109 |
| 209 | 20230925 | 151600 | 2975597700 | 7310 | 7310 | 7310 | 7310 | 296 |
| 210 | 20230925 | 151500 | 2973433940 | 7270 | 7300 | 7320 | 7270 | 891 |
| 211 | 20230925 | 151400 | 2966919290 | 7300 | 7300 | 7300 | 7290 | 98 |
| 212 | 20230925 | 151300 | 2966203990 | 7300 | 7280 | 7300 | 7260 | 1027 |
| 213 | 20230925 | 151200 | 2958733000 | 7290 | 7280 | 7290 | 7250 | 5849 |
| 214 | 20230925 | 151100 | 2916243230 | 7270 | 7280 | 7290 | 7270 | 36 |
| 215 | 20230925 | 151000 | 2915981110 | 7270 | 7280 | 7300 | 7270 | 5350 |
| 216 | 20230925 | 150900 | 2877061110 | 7280 | 7310 | 7310 | 7280 | 526 |
| 217 | 20230925 | 150800 | 2873231050 | 7320 | 7280 | 7320 | 7270 | 9687 |
| 218 | 20230925 | 150700 | 2802664610 | 7270 | 7280 | 7280 | 7270 | 989 |
| 219 | 20230925 | 150600 | 2795470840 | 7280 | 7270 | 7280 | 7260 | 1314 |
| 220 | 20230925 | 150500 | 2785920900 | 7270 | 7270 | 7270 | 7270 | 855 |
| 221 | 20230925 | 150400 | 2779705050 | 7280 | 7270 | 7280 | 7270 | 421 |
| 222 | 20230925 | 150300 | 2776644170 | 7270 | 7290 | 7290 | 7260 | 818 |
| 223 | 20230925 | 150200 | 2770700100 | 7280 | 7290 | 7290 | 7280 | 261 |
| 224 | 20230925 | 150100 | 2768800010 | 7280 | 7290 | 7290 | 7280 | 204 |
| 225 | 20230925 | 150000 | 2767314850 | 7280 | 7270 | 7290 | 7260 | 251 |
| 226 | 20230925 | 145900 | 2765490480 | 7290 | 7290 | 7290 | 7270 | 139 |
| 227 | 20230925 | 145800 | 2764479870 | 7270 | 7290 | 7290 | 7270 | 1856 |
| 228 | 20230925 | 145700 | 2750964320 | 7290 | 7290 | 7290 | 7280 | 602 |
| 229 | 20230925 | 145600 | 2746581640 | 7290 | 7270 | 7290 | 7270 | 150 |
| 230 | 20230925 | 145500 | 2745490340 | 7270 | 7280 | 7290 | 7270 | 515 |
| 231 | 20230925 | 145400 | 2741746140 | 7280 | 7300 | 7300 | 7280 | 120 |
| 232 | 20230925 | 145300 | 2740872020 | 7300 | 7300 | 7300 | 7300 | 1001 |
| 233 | 20230925 | 145200 | 2733564720 | 7300 | 7290 | 7300 | 7290 | 651 |
| 234 | 20230925 | 145100 | 2728818490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 235 | 20230925 | 145000 | 2728818490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 236 | 20230925 | 144900 | 2728818490 | 7290 | 7270 | 7290 | 7260 | 3667 |
| 237 | 20230925 | 144800 | 2702141070 | 7270 | 7280 | 7290 | 7260 | 1149 |
| 238 | 20230925 | 144700 | 2693788920 | 7280 | 7290 | 7290 | 7280 | 78 |
| 239 | 20230925 | 144600 | 2693220580 | 7290 | 7290 | 7290 | 7290 | 286 |
| 240 | 20230925 | 144500 | 2691135640 | 7290 | 7290 | 7290 | 7290 | 125 |
| 241 | 20230925 | 144400 | 2690224390 | 7290 | 7300 | 7300 | 7270 | 230 |
| 242 | 20230925 | 144300 | 2688547640 | 7300 | 7300 | 7300 | 7300 | 0 |
| 243 | 20230925 | 144200 | 2688547640 | 7300 | 7300 | 7300 | 7300 | 26 |
| 244 | 20230925 | 144100 | 2688357840 | 7300 | 7300 | 7300 | 7300 | 1 |
| 245 | 20230925 | 144000 | 2688350540 | 7300 | 7290 | 7300 | 7290 | 386 |
| 246 | 20230925 | 143900 | 2685535580 | 7290 | 7290 | 7290 | 7260 | 1735 |
| 247 | 20230925 | 143800 | 2672925090 | 7290 | 7300 | 7300 | 7290 | 833 |
| 248 | 20230925 | 143700 | 2666848720 | 7300 | 7300 | 7300 | 7290 | 276 |
| 249 | 20230925 | 143600 | 2664835920 | 7300 | 7300 | 7300 | 7300 | 479 |
| 250 | 20230925 | 143500 | 2661339220 | 7300 | 7290 | 7300 | 7290 | 92 |
| 251 | 20230925 | 143400 | 2660667650 | 7290 | 7290 | 7290 | 7290 | 7 |
| 252 | 20230925 | 143300 | 2660616620 | 7290 | 7290 | 7290 | 7290 | 96 |
| 253 | 20230925 | 143200 | 2659916780 | 7290 | 7290 | 7290 | 7270 | 19 |
| 254 | 20230925 | 143100 | 2659778610 | 7300 | 7280 | 7300 | 7270 | 124 |
| 255 | 20230925 | 143000 | 2658873490 | 7300 | 7300 | 7300 | 7300 | 101 |
| 256 | 20230925 | 142900 | 2658136190 | 7300 | 7260 | 7300 | 7260 | 25 |
| 257 | 20230925 | 142800 | 2657954650 | 7260 | 7300 | 7300 | 7260 | 1180 |
| 258 | 20230925 | 142700 | 2649376110 | 7300 | 7260 | 7300 | 7260 | 41 |
| 259 | 20230925 | 142600 | 2649078410 | 7250 | 7250 | 7250 | 7250 | 50 |
| 260 | 20230925 | 142500 | 2648715910 | 7250 | 7290 | 7300 | 7250 | 1767 |
| 261 | 20230925 | 142400 | 2635846450 | 7300 | 7290 | 7330 | 7250 | 3917 |
| 262 | 20230925 | 142300 | 2607406550 | 7260 | 7280 | 7280 | 7260 | 3040 |
| 263 | 20230925 | 142200 | 2585300130 | 7280 | 7340 | 7340 | 7280 | 3816 |
| 264 | 20230925 | 142100 | 2557486960 | 7340 | 7320 | 7340 | 7300 | 3449 |
| 265 | 20230925 | 142000 | 2532270150 | 7320 | 7330 | 7330 | 7320 | 640 |
| 266 | 20230925 | 141900 | 2527579010 | 7310 | 7330 | 7330 | 7310 | 51 |
| 267 | 20230925 | 141800 | 2527205200 | 7330 | 7330 | 7330 | 7330 | 0 |
| 268 | 20230925 | 141700 | 2527205200 | 7330 | 7300 | 7330 | 7290 | 1263 |
| 269 | 20230925 | 141600 | 2517982750 | 7300 | 7300 | 7310 | 7300 | 1012 |
| 270 | 20230925 | 141500 | 2510594650 | 7300 | 7320 | 7320 | 7300 | 4637 |
| 271 | 20230925 | 141400 | 2476706980 | 7320 | 7340 | 7340 | 7320 | 95 |
| 272 | 20230925 | 141300 | 2476009700 | 7310 | 7310 | 7310 | 7310 | 20 |
| 273 | 20230925 | 141200 | 2475863500 | 7300 | 7300 | 7300 | 7300 | 997 |
| 274 | 20230925 | 141100 | 2468585400 | 7290 | 7340 | 7340 | 7290 | 6194 |
| 275 | 20230925 | 141000 | 2423294740 | 7340 | 7330 | 7340 | 7330 | 775 |
| 276 | 20230925 | 140900 | 2417608490 | 7330 | 7340 | 7340 | 7330 | 104 |
| 277 | 20230925 | 140800 | 2416846110 | 7330 | 7320 | 7340 | 7320 | 140 |
| 278 | 20230925 | 140700 | 2415819890 | 7330 | 7310 | 7330 | 7310 | 409 |
| 279 | 20230925 | 140600 | 2412822010 | 7320 | 7320 | 7320 | 7310 | 1038 |
| 280 | 20230925 | 140500 | 2405225190 | 7310 | 7320 | 7320 | 7310 | 1313 |
| 281 | 20230925 | 140400 | 2395624450 | 7310 | 7310 | 7310 | 7300 | 2579 |
| 282 | 20230925 | 140300 | 2376787970 | 7310 | 7330 | 7330 | 7300 | 19396 |
| 283 | 20230925 | 140200 | 2234962200 | 7340 | 7340 | 7360 | 7330 | 2107 |
| 284 | 20230925 | 140100 | 2219510340 | 7340 | 7370 | 7370 | 7340 | 10015 |
| 285 | 20230925 | 140000 | 2145919320 | 7370 | 7370 | 7370 | 7370 | 0 |
| 286 | 20230925 | 135900 | 2145919320 | 7370 | 7370 | 7370 | 7370 | 161 |
| 287 | 20230925 | 135800 | 2144732750 | 7370 | 7370 | 7380 | 7370 | 247 |
| 288 | 20230925 | 135700 | 2142911360 | 7370 | 7370 | 7370 | 7370 | 998 |
| 289 | 20230925 | 135600 | 2135556100 | 7370 | 7380 | 7380 | 7370 | 669 |
| 290 | 20230925 | 135500 | 2130621880 | 7380 | 7380 | 7380 | 7380 | 0 |
| 291 | 20230925 | 135400 | 2130621880 | 7380 | 7380 | 7380 | 7380 | 298 |
| 292 | 20230925 | 135300 | 2128422640 | 7390 | 7390 | 7390 | 7390 | 201 |
| 293 | 20230925 | 135200 | 2126937250 | 7390 | 7390 | 7390 | 7390 | 1200 |
| 294 | 20230925 | 135100 | 2118069250 | 7380 | 7380 | 7380 | 7380 | 0 |
| 295 | 20230925 | 135000 | 2118069250 | 7380 | 7380 | 7380 | 7370 | 60 |
| 296 | 20230925 | 134900 | 2117626930 | 7370 | 7360 | 7370 | 7360 | 2240 |
| 297 | 20230925 | 134800 | 2101122540 | 7370 | 7360 | 7370 | 7360 | 2 |
| 298 | 20230925 | 134700 | 2101107810 | 7370 | 7370 | 7370 | 7370 | 2 |
| 299 | 20230925 | 134600 | 2101093070 | 7370 | 7360 | 7370 | 7360 | 198 |
| 300 | 20230925 | 134500 | 2099634850 | 7370 | 7370 | 7370 | 7350 | 118 |
| 301 | 20230925 | 134400 | 2098767270 | 7350 | 7350 | 7370 | 7350 | 277 |
| 302 | 20230925 | 134300 | 2096729270 | 7360 | 7380 | 7380 | 7360 | 3320 |
| 303 | 20230925 | 134200 | 2072290730 | 7360 | 7380 | 7380 | 7360 | 8359 |
| 304 | 20230925 | 134100 | 2010712090 | 7380 | 7390 | 7390 | 7380 | 1112 |
| 305 | 20230925 | 134000 | 2002504420 | 7390 | 7390 | 7390 | 7380 | 593 |
| 306 | 20230925 | 133900 | 1998122220 | 7390 | 7390 | 7400 | 7390 | 350 |
| 307 | 20230925 | 133800 | 1995535220 | 7400 | 7410 | 7410 | 7400 | 40 |
| 308 | 20230925 | 133700 | 1995239120 | 7410 | 7410 | 7410 | 7410 | 208 |
| 309 | 20230925 | 133600 | 1993697840 | 7380 | 7400 | 7400 | 7380 | 2291 |
| 310 | 20230925 | 133500 | 1976754710 | 7390 | 7400 | 7400 | 7390 | 121 |
| 311 | 20230925 | 133400 | 1975860510 | 7400 | 7400 | 7400 | 7400 | 1 |
| 312 | 20230925 | 133300 | 1975853110 | 7400 | 7400 | 7400 | 7400 | 20 |
| 313 | 20230925 | 133200 | 1975705110 | 7390 | 7390 | 7390 | 7390 | 677 |
| 314 | 20230925 | 133100 | 1970702080 | 7390 | 7390 | 7390 | 7390 | 369 |
| 315 | 20230925 | 133000 | 1967975170 | 7390 | 7400 | 7400 | 7390 | 632 |
| 316 | 20230925 | 132900 | 1963298380 | 7410 | 7400 | 7410 | 7400 | 641 |
| 317 | 20230925 | 132800 | 1958554970 | 7390 | 7390 | 7390 | 7390 | 416 |
| 318 | 20230925 | 132700 | 1955480730 | 7380 | 7380 | 7380 | 7380 | 0 |
| 319 | 20230925 | 132600 | 1955480730 | 7380 | 7380 | 7380 | 7380 | 190 |
| 320 | 20230925 | 132500 | 1954078530 | 7370 | 7370 | 7370 | 7370 | 0 |
| 321 | 20230925 | 132400 | 1954078530 | 7370 | 7370 | 7370 | 7370 | 0 |
| 322 | 20230925 | 132300 | 1954078530 | 7370 | 7370 | 7390 | 7370 | 982 |
| 323 | 20230925 | 132200 | 1946826690 | 7360 | 7370 | 7390 | 7360 | 2003 |
| 324 | 20230925 | 132100 | 1932064340 | 7380 | 7390 | 7390 | 7380 | 671 |
| 325 | 20230925 | 132000 | 1927112150 | 7390 | 7370 | 7390 | 7370 | 1525 |
| 326 | 20230925 | 131900 | 1915872640 | 7370 | 7380 | 7390 | 7370 | 2772 |
| 327 | 20230925 | 131800 | 1895431070 | 7380 | 7390 | 7390 | 7380 | 1063 |
| 328 | 20230925 | 131700 | 1887581100 | 7400 | 7400 | 7400 | 7400 | 178 |
| 329 | 20230925 | 131600 | 1886263900 | 7400 | 7390 | 7400 | 7390 | 586 |
| 330 | 20230925 | 131500 | 1881932660 | 7390 | 7390 | 7400 | 7390 | 415 |
| 331 | 20230925 | 131400 | 1878863760 | 7390 | 7400 | 7400 | 7390 | 465 |
| 332 | 20230925 | 131300 | 1875426410 | 7400 | 7400 | 7400 | 7400 | 18 |
| 333 | 20230925 | 131200 | 1875293210 | 7400 | 7400 | 7400 | 7400 | 359 |
| 334 | 20230925 | 131100 | 1872636610 | 7400 | 7400 | 7410 | 7400 | 63 |
| 335 | 20230925 | 131000 | 1872170400 | 7390 | 7380 | 7400 | 7380 | 221 |
| 336 | 20230925 | 130900 | 1870535800 | 7390 | 7390 | 7390 | 7380 | 5588 |
| 337 | 20230925 | 130800 | 1829277360 | 7390 | 7400 | 7400 | 7390 | 4006 |
| 338 | 20230925 | 130700 | 1799632980 | 7400 | 7410 | 7410 | 7400 | 510 |
| 339 | 20230925 | 130600 | 1795856910 | 7410 | 7410 | 7420 | 7400 | 1670 |
| 340 | 20230925 | 130500 | 1783491170 | 7410 | 7420 | 7420 | 7400 | 4887 |
| 341 | 20230925 | 130400 | 1747304350 | 7410 | 7420 | 7420 | 7410 | 410 |
| 342 | 20230925 | 130300 | 1744262160 | 7420 | 7440 | 7440 | 7420 | 1471 |
| 343 | 20230925 | 130200 | 1733335780 | 7430 | 7440 | 7440 | 7430 | 1042 |
| 344 | 20230925 | 130100 | 1725593300 | 7440 | 7430 | 7440 | 7430 | 625 |
| 345 | 20230925 | 130000 | 1720949200 | 7430 | 7440 | 7440 | 7430 | 1001 |
| 346 | 20230925 | 125900 | 1713511760 | 7450 | 7440 | 7450 | 7440 | 1971 |
| 347 | 20230925 | 125800 | 1698847440 | 7470 | 7450 | 7470 | 7440 | 356 |
| 348 | 20230925 | 125700 | 1696196460 | 7450 | 7450 | 7450 | 7450 | 12 |
| 349 | 20230925 | 125600 | 1696107060 | 7450 | 7450 | 7450 | 7450 | 1483 |
| 350 | 20230925 | 125500 | 1685058710 | 7460 | 7460 | 7460 | 7460 | 1042 |
| 351 | 20230925 | 125400 | 1677285390 | 7470 | 7470 | 7470 | 7470 | 0 |
| 352 | 20230925 | 125300 | 1677285390 | 7470 | 7480 | 7480 | 7470 | 237 |
| 353 | 20230925 | 125200 | 1675514420 | 7480 | 7480 | 7480 | 7480 | 7 |
| 354 | 20230925 | 125100 | 1675462060 | 7470 | 7470 | 7470 | 7470 | 97 |
| 355 | 20230925 | 125000 | 1674737470 | 7480 | 7480 | 7480 | 7480 | 10 |
| 356 | 20230925 | 124900 | 1674662670 | 7480 | 7470 | 7480 | 7460 | 310 |
| 357 | 20230925 | 124800 | 1672349700 | 7460 | 7480 | 7480 | 7460 | 1642 |
| 358 | 20230925 | 124700 | 1660100040 | 7480 | 7460 | 7480 | 7460 | 898 |
| 359 | 20230925 | 124600 | 1653398260 | 7460 | 7460 | 7460 | 7450 | 104 |
| 360 | 20230925 | 124500 | 1652622540 | 7460 | 7460 | 7460 | 7460 | 18 |
| 361 | 20230925 | 124400 | 1652488260 | 7460 | 7460 | 7460 | 7460 | 21 |
| 362 | 20230925 | 124300 | 1652331600 | 7460 | 7460 | 7460 | 7450 | 276 |
| 363 | 20230925 | 124200 | 1650272690 | 7450 | 7460 | 7460 | 7450 | 582 |
| 364 | 20230925 | 124100 | 1645931220 | 7450 | 7460 | 7460 | 7450 | 55 |
| 365 | 20230925 | 124000 | 1645521420 | 7450 | 7460 | 7460 | 7450 | 330 |
| 366 | 20230925 | 123900 | 1643059720 | 7450 | 7460 | 7460 | 7440 | 545 |
| 367 | 20230925 | 123800 | 1638994610 | 7460 | 7430 | 7460 | 7430 | 517 |
| 368 | 20230925 | 123700 | 1635138300 | 7430 | 7450 | 7450 | 7430 | 1801 |
| 369 | 20230925 | 123600 | 1621748670 | 7450 | 7460 | 7460 | 7450 | 1515 |
| 370 | 20230925 | 123500 | 1610450920 | 7450 | 7450 | 7450 | 7450 | 72 |
| 371 | 20230925 | 123400 | 1609914520 | 7450 | 7450 | 7450 | 7450 | 1 |
| 372 | 20230925 | 123300 | 1609907070 | 7460 | 7460 | 7460 | 7460 | 19 |
| 373 | 20230925 | 123200 | 1609765330 | 7450 | 7460 | 7460 | 7450 | 75 |
| 374 | 20230925 | 123100 | 1609206430 | 7460 | 7450 | 7460 | 7450 | 155 |
| 375 | 20230925 | 123000 | 1608051630 | 7460 | 7460 | 7460 | 7460 | 45 |
| 376 | 20230925 | 122900 | 1607715930 | 7450 | 7440 | 7450 | 7440 | 863 |
| 377 | 20230925 | 122800 | 1601295060 | 7440 | 7440 | 7460 | 7440 | 197 |
| 378 | 20230925 | 122700 | 1599828080 | 7440 | 7450 | 7450 | 7440 | 405 |
| 379 | 20230925 | 122600 | 1596812350 | 7440 | 7440 | 7450 | 7440 | 69 |
| 380 | 20230925 | 122500 | 1596298950 | 7440 | 7450 | 7450 | 7430 | 1518 |
| 381 | 20230925 | 122400 | 1585015010 | 7440 | 7440 | 7450 | 7440 | 2670 |
| 382 | 20230925 | 122300 | 1565148810 | 7440 | 7450 | 7450 | 7440 | 2014 |
| 383 | 20230925 | 122200 | 1550148020 | 7450 | 7450 | 7460 | 7450 | 436 |
| 384 | 20230925 | 122100 | 1546899120 | 7450 | 7460 | 7460 | 7450 | 40 |
| 385 | 20230925 | 122000 | 1546601020 | 7460 | 7450 | 7460 | 7450 | 166 |
| 386 | 20230925 | 121900 | 1545362980 | 7460 | 7460 | 7460 | 7460 | 114 |
| 387 | 20230925 | 121800 | 1544512540 | 7460 | 7460 | 7460 | 7460 | 1 |
| 388 | 20230925 | 121700 | 1544505080 | 7440 | 7480 | 7480 | 7440 | 5193 |
| 389 | 20230925 | 121600 | 1505788740 | 7480 | 7480 | 7480 | 7480 | 333 |
| 390 | 20230925 | 121500 | 1503297900 | 7480 | 7500 | 7500 | 7480 | 3851 |
| 391 | 20230925 | 121400 | 1474470090 | 7490 | 7510 | 7510 | 7490 | 291 |
| 392 | 20230925 | 121300 | 1472288930 | 7510 | 7500 | 7510 | 7500 | 1742 |
| 393 | 20230925 | 121200 | 1459223830 | 7500 | 7500 | 7500 | 7500 | 978 |
| 394 | 20230925 | 121100 | 1451888830 | 7510 | 7510 | 7510 | 7510 | 333 |
| 395 | 20230925 | 121000 | 1449388000 | 7510 | 7500 | 7510 | 7500 | 101 |
| 396 | 20230925 | 120900 | 1448630490 | 7500 | 7510 | 7510 | 7500 | 1009 |
| 397 | 20230925 | 120800 | 1441062950 | 7510 | 7510 | 7510 | 7510 | 75 |
| 398 | 20230925 | 120700 | 1440499700 | 7520 | 7510 | 7520 | 7510 | 101 |
| 399 | 20230925 | 120600 | 1439741180 | 7510 | 7510 | 7510 | 7510 | 134 |
| 400 | 20230925 | 120500 | 1438734840 | 7510 | 7510 | 7510 | 7510 | 936 |
| 401 | 20230925 | 120400 | 1431705480 | 7520 | 7510 | 7520 | 7510 | 48 |
| 402 | 20230925 | 120300 | 1431344990 | 7510 | 7520 | 7520 | 7510 | 1135 |
| 403 | 20230925 | 120200 | 1422814120 | 7520 | 7520 | 7520 | 7520 | 2 |
| 404 | 20230925 | 120100 | 1422799080 | 7520 | 7520 | 7520 | 7520 | 0 |
| 405 | 20230925 | 120000 | 1422799080 | 7520 | 7520 | 7520 | 7520 | 21 |
| 406 | 20230925 | 115900 | 1422641160 | 7510 | 7500 | 7520 | 7500 | 66 |
| 407 | 20230925 | 115800 | 1422145550 | 7510 | 7520 | 7520 | 7510 | 147 |
| 408 | 20230925 | 115700 | 1421041570 | 7520 | 7520 | 7520 | 7510 | 221 |
| 409 | 20230925 | 115600 | 1419381650 | 7520 | 7520 | 7520 | 7520 | 502 |
| 410 | 20230925 | 115500 | 1415606610 | 7520 | 7520 | 7520 | 7520 | 1 |
| 411 | 20230925 | 115400 | 1415599090 | 7520 | 7520 | 7520 | 7520 | 85 |
| 412 | 20230925 | 115300 | 1414959890 | 7510 | 7520 | 7520 | 7510 | 710 |
| 413 | 20230925 | 115200 | 1409627690 | 7510 | 7510 | 7510 | 7510 | 24 |
| 414 | 20230925 | 115100 | 1409447450 | 7510 | 7520 | 7520 | 7510 | 11 |
| 415 | 20230925 | 115000 | 1409364740 | 7510 | 7510 | 7510 | 7510 | 100 |
| 416 | 20230925 | 114900 | 1408613740 | 7500 | 7520 | 7520 | 7500 | 22 |
| 417 | 20230925 | 114800 | 1408448720 | 7520 | 7520 | 7520 | 7520 | 0 |
| 418 | 20230925 | 114700 | 1408448720 | 7520 | 7500 | 7520 | 7500 | 85 |
| 419 | 20230925 | 114600 | 1407809920 | 7500 | 7500 | 7500 | 7500 | 186 |
| 420 | 20230925 | 114500 | 1406414920 | 7500 | 7500 | 7500 | 7500 | 394 |
| 421 | 20230925 | 114400 | 1403459920 | 7500 | 7500 | 7500 | 7500 | 624 |
| 422 | 20230925 | 114300 | 1398779920 | 7500 | 7510 | 7510 | 7500 | 1000 |
| 423 | 20230925 | 114200 | 1391279780 | 7520 | 7520 | 7520 | 7520 | 11 |
| 424 | 20230925 | 114100 | 1391197060 | 7500 | 7500 | 7500 | 7500 | 0 |
| 425 | 20230925 | 114000 | 1391197060 | 7500 | 7520 | 7520 | 7500 | 1209 |
| 426 | 20230925 | 113900 | 1382129380 | 7520 | 7520 | 7520 | 7520 | 9 |
| 427 | 20230925 | 113800 | 1382061700 | 7510 | 7510 | 7510 | 7510 | 250 |
| 428 | 20230925 | 113700 | 1380184200 | 7520 | 7520 | 7520 | 7520 | 116 |
| 429 | 20230925 | 113600 | 1379311880 | 7520 | 7500 | 7520 | 7500 | 217 |
| 430 | 20230925 | 113500 | 1377683230 | 7500 | 7500 | 7500 | 7500 | 2132 |
| 431 | 20230925 | 113400 | 1361693230 | 7490 | 7500 | 7500 | 7490 | 408 |
| 432 | 20230925 | 113300 | 1358633490 | 7500 | 7500 | 7500 | 7500 | 445 |
| 433 | 20230925 | 113200 | 1355295990 | 7500 | 7500 | 7500 | 7500 | 0 |
| 434 | 20230925 | 113100 | 1355295990 | 7500 | 7500 | 7500 | 7500 | 441 |
| 435 | 20230925 | 113000 | 1351988490 | 7500 | 7500 | 7500 | 7500 | 231 |
| 436 | 20230925 | 112900 | 1350255990 | 7500 | 7500 | 7500 | 7500 | 237 |
| 437 | 20230925 | 112800 | 1348478490 | 7500 | 7500 | 7500 | 7500 | 204 |
| 438 | 20230925 | 112700 | 1346948490 | 7500 | 7510 | 7510 | 7500 | 640 |
| 439 | 20230925 | 112600 | 1342148350 | 7510 | 7510 | 7510 | 7510 | 0 |
| 440 | 20230925 | 112500 | 1342148350 | 7510 | 7510 | 7520 | 7500 | 386 |
| 441 | 20230925 | 112400 | 1339251970 | 7520 | 7500 | 7520 | 7500 | 32 |
| 442 | 20230925 | 112300 | 1339011950 | 7520 | 7520 | 7520 | 7520 | 21 |
| 443 | 20230925 | 112200 | 1338854030 | 7490 | 7500 | 7520 | 7490 | 1031 |
| 444 | 20230925 | 112100 | 1331130710 | 7490 | 7500 | 7520 | 7490 | 1677 |
| 445 | 20230925 | 112000 | 1318562620 | 7490 | 7490 | 7490 | 7490 | 53 |
| 446 | 20230925 | 111900 | 1318165650 | 7490 | 7500 | 7500 | 7490 | 1867 |
| 447 | 20230925 | 111800 | 1304174430 | 7500 | 7510 | 7510 | 7490 | 10457 |
| 448 | 20230925 | 111700 | 1225696900 | 7520 | 7520 | 7520 | 7520 | 10 |
| 449 | 20230925 | 111600 | 1225621700 | 7520 | 7510 | 7520 | 7510 | 1460 |
| 450 | 20230925 | 111500 | 1214657080 | 7520 | 7520 | 7520 | 7520 | 273 |
| 451 | 20230925 | 111400 | 1212604120 | 7530 | 7530 | 7530 | 7530 | 0 |
| 452 | 20230925 | 111300 | 1212604120 | 7530 | 7530 | 7530 | 7530 | 100 |
| 453 | 20230925 | 111200 | 1211851120 | 7540 | 7530 | 7540 | 7510 | 557 |
| 454 | 20230925 | 111100 | 1207663030 | 7520 | 7530 | 7530 | 7520 | 2986 |
| 455 | 20230925 | 111000 | 1185193650 | 7530 | 7540 | 7540 | 7530 | 1034 |
| 456 | 20230925 | 110900 | 1177407290 | 7540 | 7540 | 7540 | 7540 | 200 |
| 457 | 20230925 | 110800 | 1175899290 | 7540 | 7540 | 7550 | 7530 | 301 |
| 458 | 20230925 | 110700 | 1173630610 | 7540 | 7540 | 7540 | 7540 | 8 |
| 459 | 20230925 | 110600 | 1173570290 | 7540 | 7530 | 7540 | 7530 | 651 |
| 460 | 20230925 | 110500 | 1168662260 | 7540 | 7550 | 7550 | 7540 | 272 |
| 461 | 20230925 | 110400 | 1166611370 | 7550 | 7550 | 7550 | 7550 | 300 |
| 462 | 20230925 | 110300 | 1164346370 | 7550 | 7530 | 7560 | 7530 | 265 |
| 463 | 20230925 | 110200 | 1162346070 | 7560 | 7560 | 7560 | 7560 | 7 |
| 464 | 20230925 | 110100 | 1162293150 | 7560 | 7530 | 7560 | 7530 | 120 |
| 465 | 20230925 | 110000 | 1161388950 | 7530 | 7530 | 7530 | 7530 | 65 |
| 466 | 20230925 | 105900 | 1160899500 | 7520 | 7520 | 7520 | 7520 | 0 |
| 467 | 20230925 | 105800 | 1160899500 | 7520 | 7520 | 7520 | 7520 | 1544 |
| 468 | 20230925 | 105700 | 1149288620 | 7520 | 7550 | 7550 | 7520 | 3525 |
| 469 | 20230925 | 105600 | 1122770750 | 7530 | 7540 | 7550 | 7530 | 3228 |
| 470 | 20230925 | 105500 | 1098462580 | 7540 | 7540 | 7550 | 7530 | 2575 |
| 471 | 20230925 | 105400 | 1079043520 | 7550 | 7550 | 7550 | 7550 | 1719 |
| 472 | 20230925 | 105300 | 1066065070 | 7570 | 7570 | 7570 | 7570 | 0 |
| 473 | 20230925 | 105200 | 1066065070 | 7570 | 7570 | 7570 | 7570 | 16 |
| 474 | 20230925 | 105100 | 1065943950 | 7550 | 7560 | 7560 | 7550 | 2825 |
| 475 | 20230925 | 105000 | 1044613990 | 7560 | 7580 | 7580 | 7560 | 640 |
| 476 | 20230925 | 104900 | 1039774780 | 7580 | 7560 | 7580 | 7560 | 114 |
| 477 | 20230925 | 104800 | 1038911460 | 7560 | 7550 | 7560 | 7550 | 393 |
| 478 | 20230925 | 104700 | 1035942220 | 7550 | 7550 | 7550 | 7550 | 1321 |
| 479 | 20230925 | 104600 | 1025968670 | 7550 | 7580 | 7580 | 7550 | 6269 |
| 480 | 20230925 | 104500 | 978637260 | 7550 | 7560 | 7560 | 7550 | 1214 |
| 481 | 20230925 | 104400 | 969468320 | 7560 | 7560 | 7560 | 7560 | 100 |
| 482 | 20230925 | 104300 | 968712320 | 7560 | 7570 | 7570 | 7560 | 394 |
| 483 | 20230925 | 104200 | 965733150 | 7570 | 7580 | 7580 | 7560 | 1999 |
| 484 | 20230925 | 104100 | 950601800 | 7580 | 7580 | 7580 | 7580 | 3 |
| 485 | 20230925 | 104000 | 950579060 | 7590 | 7580 | 7590 | 7580 | 12 |
| 486 | 20230925 | 103900 | 950488090 | 7580 | 7580 | 7580 | 7580 | 189 |
| 487 | 20230925 | 103800 | 949055470 | 7580 | 7580 | 7580 | 7580 | 0 |
| 488 | 20230925 | 103700 | 949055470 | 7580 | 7580 | 7580 | 7580 | 3 |
| 489 | 20230925 | 103600 | 949032730 | 7590 | 7590 | 7590 | 7580 | 52 |
| 490 | 20230925 | 103500 | 948638550 | 7580 | 7590 | 7590 | 7580 | 102 |
| 491 | 20230925 | 103400 | 947865370 | 7580 | 7580 | 7580 | 7580 | 0 |
| 492 | 20230925 | 103300 | 947865370 | 7580 | 7580 | 7580 | 7580 | 0 |
| 493 | 20230925 | 103200 | 947865370 | 7580 | 7590 | 7590 | 7580 | 29 |
| 494 | 20230925 | 103100 | 947645430 | 7580 | 7590 | 7590 | 7580 | 21 |
| 495 | 20230925 | 103000 | 947486100 | 7590 | 7580 | 7590 | 7580 | 101 |
| 496 | 20230925 | 102900 | 946720470 | 7580 | 7590 | 7590 | 7580 | 436 |
| 497 | 20230925 | 102800 | 943415340 | 7580 | 7580 | 7580 | 7580 | 338 |
| 498 | 20230925 | 102700 | 940853300 | 7580 | 7580 | 7580 | 7580 | 189 |
| 499 | 20230925 | 102600 | 939420680 | 7590 | 7590 | 7590 | 7580 | 12 |
| 500 | 20230925 | 102500 | 939329610 | 7590 | 7580 | 7590 | 7580 | 213 |
| 501 | 20230925 | 102400 | 937714940 | 7580 | 7570 | 7580 | 7560 | 1399 |
| 502 | 20230925 | 102300 | 927116210 | 7570 | 7570 | 7580 | 7570 | 340 |
| 503 | 20230925 | 102200 | 924541770 | 7580 | 7580 | 7580 | 7580 | 51 |
| 504 | 20230925 | 102100 | 924155190 | 7570 | 7570 | 7570 | 7570 | 0 |
| 505 | 20230925 | 102000 | 924155190 | 7570 | 7580 | 7580 | 7570 | 365 |
| 506 | 20230925 | 101900 | 921390970 | 7590 | 7580 | 7590 | 7580 | 67 |
| 507 | 20230925 | 101800 | 920882970 | 7580 | 7560 | 7580 | 7560 | 145 |
| 508 | 20230925 | 101700 | 919786630 | 7590 | 7600 | 7600 | 7550 | 6801 |
| 509 | 20230925 | 101600 | 868250730 | 7600 | 7630 | 7630 | 7600 | 201 |
| 510 | 20230925 | 101500 | 866723100 | 7600 | 7630 | 7630 | 7600 | 31 |
| 511 | 20230925 | 101400 | 866487440 | 7600 | 7610 | 7610 | 7600 | 1572 |
| 512 | 20230925 | 101300 | 854530080 | 7620 | 7620 | 7620 | 7620 | 0 |
| 513 | 20230925 | 101200 | 854530080 | 7620 | 7630 | 7630 | 7620 | 1054 |
| 514 | 20230925 | 101100 | 846497590 | 7620 | 7630 | 7630 | 7620 | 79 |
| 515 | 20230925 | 101000 | 845894830 | 7620 | 7650 | 7650 | 7620 | 1010 |
| 516 | 20230925 | 100900 | 838180650 | 7670 | 7660 | 7670 | 7660 | 40 |
| 517 | 20230925 | 100800 | 837874050 | 7660 | 7660 | 7660 | 7660 | 111 |
| 518 | 20230925 | 100700 | 837023790 | 7660 | 7650 | 7660 | 7650 | 395 |
| 519 | 20230925 | 100600 | 834000100 | 7660 | 7660 | 7660 | 7660 | 569 |
| 520 | 20230925 | 100500 | 829641560 | 7660 | 7660 | 7660 | 7660 | 2 |
| 521 | 20230925 | 100400 | 829626240 | 7660 | 7660 | 7660 | 7660 | 1 |
| 522 | 20230925 | 100300 | 829618580 | 7680 | 7680 | 7680 | 7680 | 151 |
| 523 | 20230925 | 100200 | 828458900 | 7680 | 7680 | 7680 | 7640 | 956 |
| 524 | 20230925 | 100100 | 821117340 | 7680 | 7680 | 7680 | 7650 | 2101 |
| 525 | 20230925 | 100000 | 805035110 | 7680 | 7660 | 7680 | 7660 | 233 |
| 526 | 20230925 | 095900 | 803246330 | 7680 | 7680 | 7680 | 7680 | 253 |
| 527 | 20230925 | 095800 | 801303290 | 7660 | 7670 | 7670 | 7660 | 240 |
| 528 | 20230925 | 095700 | 799464620 | 7670 | 7670 | 7680 | 7670 | 611 |
| 529 | 20230925 | 095600 | 794776190 | 7670 | 7670 | 7670 | 7670 | 2206 |
| 530 | 20230925 | 095500 | 777856170 | 7650 | 7650 | 7650 | 7650 | 4 |
| 531 | 20230925 | 095400 | 777825570 | 7650 | 7650 | 7650 | 7650 | 11 |
| 532 | 20230925 | 095300 | 777741420 | 7650 | 7650 | 7650 | 7650 | 33 |
| 533 | 20230925 | 095200 | 777488970 | 7650 | 7650 | 7650 | 7650 | 481 |
| 534 | 20230925 | 095100 | 773809320 | 7630 | 7620 | 7630 | 7620 | 537 |
| 535 | 20230925 | 095000 | 769712410 | 7620 | 7580 | 7620 | 7580 | 881 |
| 536 | 20230925 | 094900 | 763024190 | 7580 | 7580 | 7590 | 7580 | 541 |
| 537 | 20230925 | 094800 | 758920050 | 7580 | 7600 | 7600 | 7570 | 26 |
| 538 | 20230925 | 094700 | 758722730 | 7570 | 7580 | 7580 | 7570 | 3644 |
| 539 | 20230925 | 094600 | 731120550 | 7580 | 7570 | 7580 | 7570 | 116 |
| 540 | 20230925 | 094500 | 730241970 | 7580 | 7580 | 7580 | 7570 | 887 |
| 541 | 20230925 | 094400 | 723519010 | 7570 | 7580 | 7580 | 7570 | 250 |
| 542 | 20230925 | 094300 | 721626350 | 7580 | 7580 | 7580 | 7560 | 1431 |
| 543 | 20230925 | 094200 | 710793720 | 7570 | 7600 | 7600 | 7570 | 2600 |
| 544 | 20230925 | 094100 | 691083890 | 7590 | 7590 | 7610 | 7590 | 2895 |
| 545 | 20230925 | 094000 | 669095630 | 7590 | 7600 | 7600 | 7580 | 231 |
| 546 | 20230925 | 093900 | 667343430 | 7600 | 7600 | 7600 | 7580 | 1403 |
| 547 | 20230925 | 093800 | 656686120 | 7600 | 7590 | 7600 | 7590 | 95 |
| 548 | 20230925 | 093700 | 655965010 | 7620 | 7610 | 7620 | 7590 | 3788 |
| 549 | 20230925 | 093600 | 627199990 | 7620 | 7610 | 7620 | 7600 | 854 |
| 550 | 20230925 | 093500 | 620707790 | 7610 | 7610 | 7620 | 7600 | 4204 |
| 551 | 20230925 | 093400 | 588741950 | 7610 | 7620 | 7630 | 7610 | 2275 |
| 552 | 20230925 | 093300 | 571419840 | 7620 | 7620 | 7640 | 7620 | 1236 |
| 553 | 20230925 | 093200 | 562001200 | 7630 | 7640 | 7640 | 7630 | 1437 |
| 554 | 20230925 | 093100 | 551035870 | 7630 | 7630 | 7640 | 7630 | 231 |
| 555 | 20230925 | 093000 | 549273050 | 7630 | 7670 | 7670 | 7630 | 1131 |
| 556 | 20230925 | 092900 | 540631730 | 7670 | 7670 | 7670 | 7670 | 1 |
| 557 | 20230925 | 092800 | 540624060 | 7670 | 7650 | 7670 | 7650 | 1890 |
| 558 | 20230925 | 092700 | 526144770 | 7650 | 7660 | 7660 | 7650 | 1598 |
| 559 | 20230925 | 092600 | 513914510 | 7660 | 7670 | 7670 | 7660 | 1417 |
| 560 | 20230925 | 092500 | 503060270 | 7670 | 7670 | 7670 | 7670 | 17 |
| 561 | 20230925 | 092400 | 502929880 | 7660 | 7650 | 7660 | 7650 | 721 |
| 562 | 20230925 | 092300 | 497414130 | 7650 | 7660 | 7660 | 7650 | 2474 |
| 563 | 20230925 | 092200 | 478482220 | 7680 | 7680 | 7680 | 7680 | 13 |
| 564 | 20230925 | 092100 | 478382380 | 7690 | 7660 | 7690 | 7660 | 16 |
| 565 | 20230925 | 092000 | 478259520 | 7660 | 7660 | 7660 | 7660 | 21 |
| 566 | 20230925 | 091900 | 478098660 | 7660 | 7690 | 7690 | 7660 | 326 |
| 567 | 20230925 | 091800 | 475593380 | 7700 | 7700 | 7710 | 7700 | 215 |
| 568 | 20230925 | 091700 | 473936820 | 7700 | 7700 | 7710 | 7700 | 2109 |
| 569 | 20230925 | 091600 | 457687500 | 7700 | 7690 | 7700 | 7640 | 1987 |
| 570 | 20230925 | 091500 | 442434960 | 7700 | 7710 | 7710 | 7680 | 1372 |
| 571 | 20230925 | 091400 | 431883760 | 7710 | 7700 | 7710 | 7680 | 1739 |
| 572 | 20230925 | 091300 | 418497200 | 7700 | 7680 | 7700 | 7680 | 363 |
| 573 | 20230925 | 091200 | 415703370 | 7700 | 7680 | 7700 | 7680 | 1470 |
| 574 | 20230925 | 091100 | 404404520 | 7680 | 7650 | 7680 | 7650 | 2398 |
| 575 | 20230925 | 091000 | 386025340 | 7660 | 7610 | 7660 | 7610 | 331 |
| 576 | 20230925 | 090900 | 383502230 | 7630 | 7660 | 7660 | 7630 | 134 |
| 577 | 20230925 | 090800 | 382479700 | 7610 | 7640 | 7660 | 7610 | 4264 |
| 578 | 20230925 | 090700 | 349964260 | 7640 | 7620 | 7640 | 7570 | 2716 |
| 579 | 20230925 | 090600 | 329323180 | 7610 | 7560 | 7610 | 7560 | 10234 |
| 580 | 20230925 | 090500 | 251791050 | 7560 | 7610 | 7620 | 7560 | 5447 |
| 581 | 20230925 | 090400 | 210462510 | 7620 | 7660 | 7660 | 7610 | 305 |
| 582 | 20230925 | 090300 | 208139030 | 7660 | 7630 | 7660 | 7620 | 417 |
| 583 | 20230925 | 090200 | 204958050 | 7630 | 7620 | 7640 | 7610 | 897 |
| 584 | 20230925 | 090100 | 198120350 | 7630 | 7690 | 7690 | 7620 | 2020 |
| 585 | 20230925 | 090000 | 182708760 | 7690 | 7550 | 7710 | 7550 | 23717 |