29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 3 | 20230925 | 183800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 4 | 20230925 | 183700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 5 | 20230925 | 183600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 6 | 20230925 | 183500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 7 | 20230925 | 183400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 8 | 20230925 | 183300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 9 | 20230925 | 183200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 10 | 20230925 | 183100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 11 | 20230925 | 183000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 12 | 20230925 | 182900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 13 | 20230925 | 182800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 14 | 20230925 | 182700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 15 | 20230925 | 182600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 16 | 20230925 | 182500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 17 | 20230925 | 182400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 18 | 20230925 | 182300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 19 | 20230925 | 182200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 20 | 20230925 | 182100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 21 | 20230925 | 182000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 22 | 20230925 | 181900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 23 | 20230925 | 181800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 24 | 20230925 | 181700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 25 | 20230925 | 181600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 26 | 20230925 | 181500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 27 | 20230925 | 181400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 28 | 20230925 | 181300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 29 | 20230925 | 181200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 30 | 20230925 | 181100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 31 | 20230925 | 181000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 32 | 20230925 | 180900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 33 | 20230925 | 180800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 34 | 20230925 | 180700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 35 | 20230925 | 180600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 36 | 20230925 | 180500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 37 | 20230925 | 180400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 38 | 20230925 | 180300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 39 | 20230925 | 180200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 40 | 20230925 | 180100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 41 | 20230925 | 180000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 42 | 20230925 | 175900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 43 | 20230925 | 175800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 44 | 20230925 | 175700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 45 | 20230925 | 175600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 46 | 20230925 | 175500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 47 | 20230925 | 175400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 48 | 20230925 | 175300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 49 | 20230925 | 175200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 50 | 20230925 | 175100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 51 | 20230925 | 175000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 52 | 20230925 | 174900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 53 | 20230925 | 174800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 54 | 20230925 | 174700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 55 | 20230925 | 174600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 56 | 20230925 | 174500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 57 | 20230925 | 174400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 58 | 20230925 | 174300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 59 | 20230925 | 174200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 60 | 20230925 | 174100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 61 | 20230925 | 174000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 62 | 20230925 | 173900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 63 | 20230925 | 173800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 64 | 20230925 | 173700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 65 | 20230925 | 173600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 66 | 20230925 | 173500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 67 | 20230925 | 173400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 68 | 20230925 | 173300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 69 | 20230925 | 173200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 70 | 20230925 | 173100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 71 | 20230925 | 173000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 72 | 20230925 | 172900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 73 | 20230925 | 172800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 74 | 20230925 | 172700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 75 | 20230925 | 172600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 76 | 20230925 | 172500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 77 | 20230925 | 172400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 78 | 20230925 | 172300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 79 | 20230925 | 172200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 80 | 20230925 | 172100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 81 | 20230925 | 172000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 82 | 20230925 | 171900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 83 | 20230925 | 171800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 84 | 20230925 | 171700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 85 | 20230925 | 171600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 86 | 20230925 | 171500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 87 | 20230925 | 171400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 88 | 20230925 | 171300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 89 | 20230925 | 171200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 90 | 20230925 | 171100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 91 | 20230925 | 171000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 92 | 20230925 | 170900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 93 | 20230925 | 170800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 94 | 20230925 | 170700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 95 | 20230925 | 170600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 96 | 20230925 | 170500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 97 | 20230925 | 170400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 98 | 20230925 | 170300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 99 | 20230925 | 170200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 100 | 20230925 | 170100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 101 | 20230925 | 170000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 102 | 20230925 | 165900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 103 | 20230925 | 165800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 104 | 20230925 | 165700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 105 | 20230925 | 165600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 106 | 20230925 | 165500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 107 | 20230925 | 165400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 108 | 20230925 | 165300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 109 | 20230925 | 165200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 110 | 20230925 | 165100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 111 | 20230925 | 165000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 112 | 20230925 | 164900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 113 | 20230925 | 164800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 114 | 20230925 | 164700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 115 | 20230925 | 164600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 116 | 20230925 | 164500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 117 | 20230925 | 164400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 118 | 20230925 | 164300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 119 | 20230925 | 164200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 120 | 20230925 | 164100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 121 | 20230925 | 164000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 122 | 20230925 | 163900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 123 | 20230925 | 163800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 124 | 20230925 | 163700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 125 | 20230925 | 163600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 126 | 20230925 | 163500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 127 | 20230925 | 163400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 128 | 20230925 | 163300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 129 | 20230925 | 163200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 130 | 20230925 | 163100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 131 | 20230925 | 163000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 132 | 20230925 | 162900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 133 | 20230925 | 162800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 134 | 20230925 | 162700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 135 | 20230925 | 162600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 136 | 20230925 | 162500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 137 | 20230925 | 162400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 138 | 20230925 | 162300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 139 | 20230925 | 162200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 140 | 20230925 | 162100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 141 | 20230925 | 162000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 142 | 20230925 | 161900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 143 | 20230925 | 161800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 144 | 20230925 | 161700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 145 | 20230925 | 161600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 146 | 20230925 | 161500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 147 | 20230925 | 161400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 148 | 20230925 | 161300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 149 | 20230925 | 161200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 150 | 20230925 | 161100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 151 | 20230925 | 161000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 152 | 20230925 | 160900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 153 | 20230925 | 160800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 154 | 20230925 | 160700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 155 | 20230925 | 160600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 156 | 20230925 | 160500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 157 | 20230925 | 160400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 158 | 20230925 | 160300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 159 | 20230925 | 160200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 160 | 20230925 | 160100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 161 | 20230925 | 160000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 162 | 20230925 | 155900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 163 | 20230925 | 155800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 164 | 20230925 | 155700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 165 | 20230925 | 155600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 166 | 20230925 | 155500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 167 | 20230925 | 155400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 168 | 20230925 | 155300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 169 | 20230925 | 155200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 170 | 20230925 | 155100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 171 | 20230925 | 155000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 172 | 20230925 | 154900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 173 | 20230925 | 154800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 174 | 20230925 | 154700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 175 | 20230925 | 154600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 176 | 20230925 | 154500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 177 | 20230925 | 154400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 178 | 20230925 | 154300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 179 | 20230925 | 154200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 180 | 20230925 | 154100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 181 | 20230925 | 154000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 182 | 20230925 | 153900 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 183 | 20230925 | 153800 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 184 | 20230925 | 153700 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 185 | 20230925 | 153600 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 186 | 20230925 | 153500 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 187 | 20230925 | 153400 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 188 | 20230925 | 153300 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 189 | 20230925 | 153200 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 190 | 20230925 | 153100 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 0 |
| 191 | 20230925 | 153000 | 3012237360 | 8350 | 8350 | 8350 | 8350 | 6492 |
| 192 | 20230925 | 152900 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 193 | 20230925 | 152800 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20230925 | 152700 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 195 | 20230925 | 152600 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 196 | 20230925 | 152500 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 197 | 20230925 | 152400 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 198 | 20230925 | 152300 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 199 | 20230925 | 152200 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 200 | 20230925 | 152100 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 201 | 20230925 | 152000 | 2958029160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 202 | 20230925 | 151900 | 2958029160 | 8350 | 8320 | 8360 | 8320 | 374 |
| 203 | 20230925 | 151800 | 2954910420 | 8310 | 8320 | 8320 | 8300 | 417 |
| 204 | 20230925 | 151700 | 2951445370 | 8310 | 8320 | 8330 | 8310 | 567 |
| 205 | 20230925 | 151600 | 2946732910 | 8310 | 8330 | 8330 | 8310 | 769 |
| 206 | 20230925 | 151500 | 2940339000 | 8320 | 8320 | 8360 | 8320 | 988 |
| 207 | 20230925 | 151400 | 2932103400 | 8320 | 8310 | 8320 | 8310 | 533 |
| 208 | 20230925 | 151300 | 2927671550 | 8310 | 8350 | 8350 | 8310 | 5488 |
| 209 | 20230925 | 151200 | 2882046620 | 8340 | 8340 | 8370 | 8330 | 748 |
| 210 | 20230925 | 151100 | 2875798810 | 8330 | 8320 | 8340 | 8320 | 330 |
| 211 | 20230925 | 151000 | 2873049960 | 8330 | 8350 | 8350 | 8320 | 1936 |
| 212 | 20230925 | 150900 | 2856923180 | 8350 | 8360 | 8360 | 8340 | 350 |
| 213 | 20230925 | 150800 | 2854002400 | 8360 | 8330 | 8390 | 8330 | 1384 |
| 214 | 20230925 | 150700 | 2842425270 | 8330 | 8340 | 8340 | 8320 | 491 |
| 215 | 20230925 | 150600 | 2838335250 | 8340 | 8330 | 8390 | 8330 | 1153 |
| 216 | 20230925 | 150500 | 2828697110 | 8330 | 8340 | 8340 | 8330 | 249 |
| 217 | 20230925 | 150400 | 2826622420 | 8340 | 8320 | 8340 | 8320 | 413 |
| 218 | 20230925 | 150300 | 2823184090 | 8320 | 8320 | 8380 | 8310 | 1150 |
| 219 | 20230925 | 150200 | 2813572800 | 8310 | 8310 | 8330 | 8310 | 290 |
| 220 | 20230925 | 150100 | 2811160970 | 8320 | 8320 | 8340 | 8320 | 1080 |
| 221 | 20230925 | 150000 | 2802174820 | 8330 | 8320 | 8390 | 8320 | 1766 |
| 222 | 20230925 | 145900 | 2787433680 | 8320 | 8330 | 8340 | 8320 | 399 |
| 223 | 20230925 | 145800 | 2784111520 | 8340 | 8360 | 8360 | 8340 | 549 |
| 224 | 20230925 | 145700 | 2779530460 | 8350 | 8350 | 8390 | 8340 | 1596 |
| 225 | 20230925 | 145600 | 2766185350 | 8340 | 8350 | 8350 | 8340 | 508 |
| 226 | 20230925 | 145500 | 2761946990 | 8340 | 8360 | 8360 | 8340 | 347 |
| 227 | 20230925 | 145400 | 2759051230 | 8350 | 8320 | 8390 | 8320 | 1555 |
| 228 | 20230925 | 145300 | 2746051660 | 8320 | 8330 | 8330 | 8310 | 619 |
| 229 | 20230925 | 145200 | 2740899400 | 8330 | 8370 | 8380 | 8330 | 607 |
| 230 | 20230925 | 145100 | 2735828680 | 8380 | 8350 | 8400 | 8340 | 1292 |
| 231 | 20230925 | 145000 | 2725003590 | 8350 | 8370 | 8370 | 8350 | 302 |
| 232 | 20230925 | 144900 | 2722480150 | 8360 | 8370 | 8370 | 8350 | 400 |
| 233 | 20230925 | 144800 | 2719135810 | 8360 | 8370 | 8400 | 8360 | 1319 |
| 234 | 20230925 | 144700 | 2708073830 | 8360 | 8360 | 8370 | 8350 | 324 |
| 235 | 20230925 | 144600 | 2705366270 | 8370 | 8380 | 8380 | 8350 | 503 |
| 236 | 20230925 | 144500 | 2701157870 | 8390 | 8380 | 8400 | 8360 | 1165 |
| 237 | 20230925 | 144400 | 2691386980 | 8370 | 8380 | 8390 | 8370 | 225 |
| 238 | 20230925 | 144300 | 2689501930 | 8370 | 8400 | 8400 | 8370 | 238 |
| 239 | 20230925 | 144200 | 2687507070 | 8400 | 8380 | 8400 | 8380 | 1173 |
| 240 | 20230925 | 144100 | 2677657620 | 8380 | 8400 | 8400 | 8360 | 213 |
| 241 | 20230925 | 144000 | 2675872970 | 8400 | 8400 | 8400 | 8390 | 218 |
| 242 | 20230925 | 143900 | 2674043310 | 8400 | 8400 | 8400 | 8380 | 1138 |
| 243 | 20230925 | 143800 | 2664487730 | 8400 | 8380 | 8400 | 8360 | 243 |
| 244 | 20230925 | 143700 | 2662451810 | 8390 | 8390 | 8390 | 8380 | 212 |
| 245 | 20230925 | 143600 | 2660673770 | 8390 | 8390 | 8400 | 8380 | 1208 |
| 246 | 20230925 | 143500 | 2650532180 | 8390 | 8390 | 8390 | 8360 | 408 |
| 247 | 20230925 | 143400 | 2647115260 | 8380 | 8400 | 8400 | 8370 | 168 |
| 248 | 20230925 | 143300 | 2645706390 | 8400 | 8380 | 8400 | 8380 | 1275 |
| 249 | 20230925 | 143200 | 2635005910 | 8380 | 8390 | 8390 | 8380 | 99 |
| 250 | 20230925 | 143100 | 2634175620 | 8380 | 8380 | 8390 | 8360 | 187 |
| 251 | 20230925 | 143000 | 2632609130 | 8390 | 8370 | 8400 | 8370 | 1609 |
| 252 | 20230925 | 142900 | 2619105390 | 8370 | 8370 | 8370 | 8350 | 500 |
| 253 | 20230925 | 142800 | 2614924870 | 8380 | 8370 | 8380 | 8370 | 182 |
| 254 | 20230925 | 142700 | 2613399870 | 8380 | 8380 | 8390 | 8370 | 1162 |
| 255 | 20230925 | 142600 | 2603657230 | 8370 | 8380 | 8380 | 8350 | 214 |
| 256 | 20230925 | 142500 | 2601867080 | 8370 | 8380 | 8380 | 8360 | 602 |
| 257 | 20230925 | 142400 | 2596831920 | 8380 | 8360 | 8390 | 8360 | 1346 |
| 258 | 20230925 | 142300 | 2585555280 | 8360 | 8370 | 8380 | 8350 | 243 |
| 259 | 20230925 | 142200 | 2583521780 | 8360 | 8370 | 8370 | 8360 | 119 |
| 260 | 20230925 | 142100 | 2582525950 | 8360 | 8370 | 8380 | 8360 | 1365 |
| 261 | 20230925 | 142000 | 2571095010 | 8360 | 8370 | 8370 | 8360 | 49 |
| 262 | 20230925 | 141900 | 2570684930 | 8370 | 8380 | 8380 | 8370 | 315 |
| 263 | 20230925 | 141800 | 2568047280 | 8380 | 8360 | 8380 | 8350 | 1055 |
| 264 | 20230925 | 141700 | 2559216250 | 8360 | 8350 | 8360 | 8350 | 302 |
| 265 | 20230925 | 141600 | 2556693980 | 8360 | 8370 | 8370 | 8350 | 309 |
| 266 | 20230925 | 141500 | 2554110750 | 8380 | 8360 | 8380 | 8350 | 1085 |
| 267 | 20230925 | 141400 | 2545033960 | 8360 | 8370 | 8370 | 8350 | 352 |
| 268 | 20230925 | 141300 | 2542091950 | 8370 | 8360 | 8370 | 8360 | 144 |
| 269 | 20230925 | 141200 | 2540886910 | 8370 | 8350 | 8380 | 8350 | 1261 |
| 270 | 20230925 | 141100 | 2530335800 | 8350 | 8350 | 8360 | 8350 | 103 |
| 271 | 20230925 | 141000 | 2529474920 | 8360 | 8360 | 8370 | 8360 | 157 |
| 272 | 20230925 | 140900 | 2528161370 | 8370 | 8360 | 8390 | 8360 | 1509 |
| 273 | 20230925 | 140800 | 2515529110 | 8360 | 8360 | 8370 | 8360 | 289 |
| 274 | 20230925 | 140700 | 2513112370 | 8360 | 8370 | 8380 | 8350 | 768 |
| 275 | 20230925 | 140600 | 2506690050 | 8380 | 8360 | 8380 | 8350 | 1086 |
| 276 | 20230925 | 140500 | 2497605540 | 8360 | 8370 | 8380 | 8360 | 394 |
| 277 | 20230925 | 140400 | 2494308920 | 8380 | 8380 | 8380 | 8360 | 679 |
| 278 | 20230925 | 140300 | 2488627080 | 8370 | 8360 | 8370 | 8360 | 3022 |
| 279 | 20230925 | 140200 | 2463353210 | 8360 | 8350 | 8360 | 8340 | 688 |
| 280 | 20230925 | 140100 | 2457603490 | 8350 | 8340 | 8360 | 8340 | 414 |
| 281 | 20230925 | 140000 | 2454145750 | 8360 | 8340 | 8360 | 8340 | 879 |
| 282 | 20230925 | 135900 | 2446803590 | 8330 | 8350 | 8350 | 8330 | 491 |
| 283 | 20230925 | 135800 | 2442711920 | 8350 | 8350 | 8350 | 8330 | 435 |
| 284 | 20230925 | 135700 | 2439083620 | 8340 | 8330 | 8350 | 8330 | 930 |
| 285 | 20230925 | 135600 | 2431324100 | 8330 | 8340 | 8350 | 8320 | 586 |
| 286 | 20230925 | 135500 | 2426441750 | 8340 | 8340 | 8340 | 8340 | 148 |
| 287 | 20230925 | 135400 | 2425207430 | 8330 | 8350 | 8350 | 8330 | 850 |
| 288 | 20230925 | 135300 | 2418115320 | 8330 | 8330 | 8350 | 8330 | 135 |
| 289 | 20230925 | 135200 | 2416989130 | 8340 | 8340 | 8350 | 8330 | 801 |
| 290 | 20230925 | 135100 | 2410311800 | 8340 | 8320 | 8350 | 8320 | 428 |
| 291 | 20230925 | 135000 | 2406739760 | 8320 | 8320 | 8330 | 8320 | 599 |
| 292 | 20230925 | 134900 | 2401755250 | 8320 | 8330 | 8330 | 8320 | 554 |
| 293 | 20230925 | 134800 | 2397143930 | 8330 | 8340 | 8340 | 8330 | 465 |
| 294 | 20230925 | 134700 | 2393266160 | 8340 | 8350 | 8350 | 8330 | 501 |
| 295 | 20230925 | 134600 | 2389091430 | 8340 | 8340 | 8350 | 8330 | 278 |
| 296 | 20230925 | 134500 | 2386772510 | 8330 | 8330 | 8350 | 8330 | 3266 |
| 297 | 20230925 | 134400 | 2359562800 | 8340 | 8330 | 8340 | 8330 | 64 |
| 298 | 20230925 | 134300 | 2359029090 | 8330 | 8330 | 8350 | 8330 | 746 |
| 299 | 20230925 | 134200 | 2352812320 | 8330 | 8340 | 8350 | 8330 | 373 |
| 300 | 20230925 | 134100 | 2349702070 | 8340 | 8330 | 8340 | 8330 | 73 |
| 301 | 20230925 | 134000 | 2349093270 | 8340 | 8320 | 8340 | 8320 | 222 |
| 302 | 20230925 | 133900 | 2347245020 | 8330 | 8340 | 8340 | 8320 | 662 |
| 303 | 20230925 | 133800 | 2341729640 | 8320 | 8320 | 8330 | 8320 | 405 |
| 304 | 20230925 | 133700 | 2338359640 | 8320 | 8330 | 8340 | 8320 | 230 |
| 305 | 20230925 | 133600 | 2336442600 | 8320 | 8330 | 8340 | 8320 | 2615 |
| 306 | 20230925 | 133500 | 2314682210 | 8320 | 8330 | 8330 | 8320 | 239 |
| 307 | 20230925 | 133400 | 2312692480 | 8320 | 8340 | 8340 | 8320 | 173 |
| 308 | 20230925 | 133300 | 2311250470 | 8330 | 8330 | 8340 | 8320 | 637 |
| 309 | 20230925 | 133200 | 2305944910 | 8320 | 8320 | 8320 | 8320 | 407 |
| 310 | 20230925 | 133100 | 2302558670 | 8330 | 8320 | 8330 | 8320 | 84 |
| 311 | 20230925 | 133000 | 2301859120 | 8320 | 8340 | 8340 | 8320 | 423 |
| 312 | 20230925 | 132900 | 2298334430 | 8330 | 8330 | 8340 | 8320 | 646 |
| 313 | 20230925 | 132800 | 2292950970 | 8340 | 8320 | 8340 | 8320 | 308 |
| 314 | 20230925 | 132700 | 2290386250 | 8320 | 8340 | 8340 | 8320 | 726 |
| 315 | 20230925 | 132600 | 2284341710 | 8330 | 8320 | 8340 | 8320 | 195 |
| 316 | 20230925 | 132500 | 2282717320 | 8320 | 8320 | 8330 | 8300 | 1413 |
| 317 | 20230925 | 132400 | 2270962180 | 8320 | 8320 | 8320 | 8310 | 291 |
| 318 | 20230925 | 132300 | 2268543010 | 8310 | 8310 | 8320 | 8310 | 648 |
| 319 | 20230925 | 132200 | 2263153540 | 8320 | 8320 | 8320 | 8310 | 5106 |
| 320 | 20230925 | 132100 | 2220672620 | 8320 | 8330 | 8330 | 8310 | 921 |
| 321 | 20230925 | 132000 | 2213010740 | 8330 | 8320 | 8330 | 8320 | 561 |
| 322 | 20230925 | 131900 | 2208341650 | 8320 | 8320 | 8320 | 8320 | 58 |
| 323 | 20230925 | 131800 | 2207859090 | 8330 | 8320 | 8330 | 8320 | 537 |
| 324 | 20230925 | 131700 | 2203390530 | 8330 | 8320 | 8330 | 8320 | 78 |
| 325 | 20230925 | 131600 | 2202740820 | 8330 | 8330 | 8330 | 8320 | 122 |
| 326 | 20230925 | 131500 | 2201724720 | 8320 | 8340 | 8340 | 8320 | 275 |
| 327 | 20230925 | 131400 | 2199435080 | 8340 | 8340 | 8350 | 8340 | 724 |
| 328 | 20230925 | 131300 | 2193396420 | 8340 | 8340 | 8350 | 8340 | 525 |
| 329 | 20230925 | 131200 | 2189017600 | 8340 | 8350 | 8350 | 8340 | 340 |
| 330 | 20230925 | 131100 | 2186181630 | 8350 | 8340 | 8350 | 8340 | 232 |
| 331 | 20230925 | 131000 | 2184244720 | 8340 | 8350 | 8360 | 8340 | 295 |
| 332 | 20230925 | 130900 | 2181780740 | 8350 | 8350 | 8360 | 8350 | 348 |
| 333 | 20230925 | 130800 | 2178874480 | 8360 | 8350 | 8360 | 8350 | 207 |
| 334 | 20230925 | 130700 | 2177145190 | 8350 | 8350 | 8360 | 8350 | 394 |
| 335 | 20230925 | 130600 | 2173854530 | 8340 | 8330 | 8360 | 8320 | 2541 |
| 336 | 20230925 | 130500 | 2152641750 | 8320 | 8330 | 8330 | 8320 | 537 |
| 337 | 20230925 | 130400 | 2148172700 | 8320 | 8310 | 8330 | 8310 | 432 |
| 338 | 20230925 | 130300 | 2144577970 | 8320 | 8330 | 8330 | 8320 | 186 |
| 339 | 20230925 | 130200 | 2143029980 | 8320 | 8330 | 8330 | 8320 | 195 |
| 340 | 20230925 | 130100 | 2141406710 | 8330 | 8330 | 8340 | 8320 | 207 |
| 341 | 20230925 | 130000 | 2139682600 | 8320 | 8320 | 8340 | 8320 | 343 |
| 342 | 20230925 | 125900 | 2136828390 | 8330 | 8320 | 8330 | 8320 | 127 |
| 343 | 20230925 | 125800 | 2135770750 | 8320 | 8330 | 8330 | 8320 | 1131 |
| 344 | 20230925 | 125700 | 2126359320 | 8320 | 8340 | 8340 | 8320 | 48 |
| 345 | 20230925 | 125600 | 2125959410 | 8320 | 8320 | 8330 | 8320 | 425 |
| 346 | 20230925 | 125500 | 2122423330 | 8330 | 8330 | 8330 | 8320 | 344 |
| 347 | 20230925 | 125400 | 2119558740 | 8330 | 8320 | 8330 | 8320 | 781 |
| 348 | 20230925 | 125300 | 2113059120 | 8320 | 8320 | 8330 | 8320 | 139 |
| 349 | 20230925 | 125200 | 2111902410 | 8320 | 8340 | 8340 | 8320 | 214 |
| 350 | 20230925 | 125100 | 2110119280 | 8330 | 8330 | 8330 | 8320 | 285 |
| 351 | 20230925 | 125000 | 2107746450 | 8330 | 8330 | 8340 | 8330 | 168 |
| 352 | 20230925 | 124900 | 2106346760 | 8330 | 8330 | 8330 | 8320 | 379 |
| 353 | 20230925 | 124800 | 2103193460 | 8320 | 8330 | 8340 | 8320 | 450 |
| 354 | 20230925 | 124700 | 2099445140 | 8330 | 8330 | 8330 | 8310 | 703 |
| 355 | 20230925 | 124600 | 2093592760 | 8310 | 8310 | 8310 | 8310 | 116 |
| 356 | 20230925 | 124500 | 2092628800 | 8330 | 8310 | 8330 | 8300 | 990 |
| 357 | 20230925 | 124400 | 2084403440 | 8310 | 8290 | 8310 | 8290 | 71 |
| 358 | 20230925 | 124300 | 2083813650 | 8290 | 8320 | 8320 | 8290 | 156 |
| 359 | 20230925 | 124200 | 2082518930 | 8320 | 8310 | 8340 | 8290 | 3392 |
| 360 | 20230925 | 124100 | 2054260360 | 8290 | 8300 | 8310 | 8290 | 742 |
| 361 | 20230925 | 124000 | 2048105990 | 8290 | 8300 | 8300 | 8290 | 142 |
| 362 | 20230925 | 123900 | 2046927430 | 8320 | 8290 | 8320 | 8290 | 298 |
| 363 | 20230925 | 123800 | 2044453340 | 8300 | 8300 | 8310 | 8300 | 388 |
| 364 | 20230925 | 123700 | 2041232440 | 8310 | 8320 | 8320 | 8310 | 570 |
| 365 | 20230925 | 123600 | 2036494050 | 8310 | 8310 | 8320 | 8310 | 524 |
| 366 | 20230925 | 123500 | 2032139140 | 8320 | 8320 | 8320 | 8320 | 50 |
| 367 | 20230925 | 123400 | 2031723140 | 8300 | 8310 | 8310 | 8300 | 708 |
| 368 | 20230925 | 123300 | 2025845760 | 8310 | 8300 | 8310 | 8300 | 33 |
| 369 | 20230925 | 123200 | 2025571570 | 8300 | 8300 | 8310 | 8300 | 334 |
| 370 | 20230925 | 123100 | 2022799030 | 8310 | 8290 | 8320 | 8290 | 1075 |
| 371 | 20230925 | 123000 | 2013873720 | 8290 | 8300 | 8300 | 8290 | 357 |
| 372 | 20230925 | 122900 | 2010913720 | 8290 | 8300 | 8300 | 8280 | 453 |
| 373 | 20230925 | 122800 | 2007159020 | 8300 | 8290 | 8300 | 8290 | 185 |
| 374 | 20230925 | 122700 | 2005623790 | 8280 | 8300 | 8300 | 8280 | 520 |
| 375 | 20230925 | 122600 | 2001316380 | 8290 | 8290 | 8300 | 8290 | 382 |
| 376 | 20230925 | 122500 | 1998149350 | 8290 | 8280 | 8290 | 8280 | 500 |
| 377 | 20230925 | 122400 | 1994007530 | 8280 | 8290 | 8290 | 8280 | 152 |
| 378 | 20230925 | 122300 | 1992748490 | 8280 | 8290 | 8290 | 8280 | 394 |
| 379 | 20230925 | 122200 | 1989485920 | 8290 | 8290 | 8290 | 8280 | 189 |
| 380 | 20230925 | 122100 | 1987919120 | 8290 | 8280 | 8300 | 8270 | 585 |
| 381 | 20230925 | 122000 | 1983073180 | 8280 | 8290 | 8300 | 8270 | 1805 |
| 382 | 20230925 | 121900 | 1968126990 | 8300 | 8280 | 8300 | 8280 | 175 |
| 383 | 20230925 | 121800 | 1966677230 | 8290 | 8290 | 8290 | 8280 | 631 |
| 384 | 20230925 | 121700 | 1961449240 | 8280 | 8290 | 8290 | 8280 | 93 |
| 385 | 20230925 | 121600 | 1960678420 | 8270 | 8290 | 8290 | 8270 | 588 |
| 386 | 20230925 | 121500 | 1955809910 | 8280 | 8270 | 8290 | 8270 | 104 |
| 387 | 20230925 | 121400 | 1954948220 | 8280 | 8290 | 8290 | 8270 | 592 |
| 388 | 20230925 | 121300 | 1950044920 | 8280 | 8260 | 8280 | 8260 | 4383 |
| 389 | 20230925 | 121200 | 1913794570 | 8270 | 8270 | 8280 | 8270 | 464 |
| 390 | 20230925 | 121100 | 1909956660 | 8270 | 8270 | 8280 | 8260 | 447 |
| 391 | 20230925 | 121000 | 1906259260 | 8280 | 8290 | 8290 | 8270 | 2191 |
| 392 | 20230925 | 120900 | 1888134720 | 8270 | 8290 | 8290 | 8270 | 414 |
| 393 | 20230925 | 120800 | 1884707690 | 8290 | 8280 | 8290 | 8280 | 330 |
| 394 | 20230925 | 120700 | 1881973750 | 8280 | 8290 | 8290 | 8280 | 773 |
| 395 | 20230925 | 120600 | 1875573300 | 8290 | 8280 | 8290 | 8280 | 167 |
| 396 | 20230925 | 120500 | 1874189800 | 8280 | 8300 | 8300 | 8280 | 259 |
| 397 | 20230925 | 120400 | 1872042670 | 8300 | 8290 | 8300 | 8290 | 154 |
| 398 | 20230925 | 120300 | 1870765540 | 8290 | 8280 | 8310 | 8280 | 740 |
| 399 | 20230925 | 120200 | 1864630590 | 8280 | 8300 | 8300 | 8280 | 2205 |
| 400 | 20230925 | 120100 | 1846339360 | 8300 | 8300 | 8310 | 8300 | 423 |
| 401 | 20230925 | 120000 | 1842828210 | 8300 | 8310 | 8320 | 8300 | 964 |
| 402 | 20230925 | 115900 | 1834824080 | 8300 | 8300 | 8310 | 8300 | 454 |
| 403 | 20230925 | 115800 | 1831055060 | 8310 | 8310 | 8310 | 8300 | 448 |
| 404 | 20230925 | 115700 | 1827335480 | 8310 | 8320 | 8320 | 8300 | 893 |
| 405 | 20230925 | 115600 | 1819920760 | 8310 | 8320 | 8320 | 8310 | 848 |
| 406 | 20230925 | 115500 | 1812865760 | 8330 | 8330 | 8340 | 8320 | 544 |
| 407 | 20230925 | 115400 | 1808335070 | 8340 | 8340 | 8340 | 8330 | 498 |
| 408 | 20230925 | 115300 | 1804185970 | 8330 | 8330 | 8340 | 8330 | 103 |
| 409 | 20230925 | 115200 | 1803327210 | 8330 | 8350 | 8350 | 8330 | 549 |
| 410 | 20230925 | 115100 | 1798751880 | 8340 | 8340 | 8350 | 8330 | 574 |
| 411 | 20230925 | 115000 | 1793964620 | 8340 | 8330 | 8350 | 8330 | 830 |
| 412 | 20230925 | 114900 | 1787043490 | 8330 | 8330 | 8340 | 8330 | 466 |
| 413 | 20230925 | 114800 | 1783161210 | 8340 | 8330 | 8340 | 8330 | 164 |
| 414 | 20230925 | 114700 | 1781793640 | 8330 | 8340 | 8340 | 8330 | 536 |
| 415 | 20230925 | 114600 | 1777327770 | 8330 | 8330 | 8340 | 8330 | 98 |
| 416 | 20230925 | 114500 | 1776510900 | 8330 | 8350 | 8350 | 8330 | 534 |
| 417 | 20230925 | 114400 | 1772058550 | 8350 | 8340 | 8350 | 8340 | 272 |
| 418 | 20230925 | 114300 | 1769789760 | 8340 | 8340 | 8350 | 8340 | 708 |
| 419 | 20230925 | 114200 | 1763884660 | 8350 | 8360 | 8360 | 8340 | 378 |
| 420 | 20230925 | 114100 | 1760727370 | 8350 | 8350 | 8350 | 8350 | 434 |
| 421 | 20230925 | 114000 | 1757103470 | 8360 | 8370 | 8370 | 8360 | 374 |
| 422 | 20230925 | 113900 | 1753975300 | 8370 | 8360 | 8370 | 8360 | 387 |
| 423 | 20230925 | 113800 | 1750739270 | 8360 | 8370 | 8370 | 8350 | 144 |
| 424 | 20230925 | 113700 | 1749535350 | 8370 | 8340 | 8370 | 8340 | 185 |
| 425 | 20230925 | 113600 | 1747988630 | 8350 | 8360 | 8360 | 8340 | 415 |
| 426 | 20230925 | 113500 | 1744522380 | 8350 | 8340 | 8360 | 8340 | 381 |
| 427 | 20230925 | 113400 | 1741343720 | 8340 | 8370 | 8370 | 8340 | 986 |
| 428 | 20230925 | 113300 | 1733108720 | 8360 | 8360 | 8370 | 8360 | 181 |
| 429 | 20230925 | 113200 | 1731595420 | 8360 | 8360 | 8370 | 8360 | 450 |
| 430 | 20230925 | 113100 | 1727832560 | 8370 | 8370 | 8370 | 8360 | 367 |
| 431 | 20230925 | 113000 | 1724761130 | 8370 | 8380 | 8390 | 8370 | 251 |
| 432 | 20230925 | 112900 | 1722657860 | 8380 | 8390 | 8390 | 8380 | 177 |
| 433 | 20230925 | 112800 | 1721172920 | 8390 | 8390 | 8400 | 8380 | 52 |
| 434 | 20230925 | 112700 | 1720736670 | 8380 | 8380 | 8400 | 8380 | 202 |
| 435 | 20230925 | 112600 | 1719042240 | 8380 | 8380 | 8390 | 8380 | 71 |
| 436 | 20230925 | 112500 | 1718446760 | 8390 | 8390 | 8390 | 8380 | 219 |
| 437 | 20230925 | 112400 | 1716610530 | 8380 | 8380 | 8390 | 8380 | 85 |
| 438 | 20230925 | 112300 | 1715897850 | 8390 | 8400 | 8400 | 8390 | 1469 |
| 439 | 20230925 | 112200 | 1703572160 | 8400 | 8400 | 8410 | 8390 | 328 |
| 440 | 20230925 | 112100 | 1700816760 | 8400 | 8400 | 8410 | 8400 | 257 |
| 441 | 20230925 | 112000 | 1698656560 | 8410 | 8410 | 8420 | 8390 | 449 |
| 442 | 20230925 | 111900 | 1694881260 | 8410 | 8410 | 8420 | 8410 | 112 |
| 443 | 20230925 | 111800 | 1693938390 | 8420 | 8420 | 8420 | 8410 | 222 |
| 444 | 20230925 | 111700 | 1692070910 | 8420 | 8410 | 8420 | 8410 | 114 |
| 445 | 20230925 | 111600 | 1691111390 | 8420 | 8420 | 8420 | 8410 | 132 |
| 446 | 20230925 | 111500 | 1689999980 | 8410 | 8420 | 8420 | 8410 | 143 |
| 447 | 20230925 | 111400 | 1688797060 | 8420 | 8410 | 8420 | 8410 | 143 |
| 448 | 20230925 | 111300 | 1687593290 | 8420 | 8420 | 8420 | 8410 | 155 |
| 449 | 20230925 | 111200 | 1686289210 | 8420 | 8420 | 8420 | 8410 | 271 |
| 450 | 20230925 | 111100 | 1684008760 | 8420 | 8430 | 8430 | 8420 | 111 |
| 451 | 20230925 | 111000 | 1683073890 | 8420 | 8430 | 8430 | 8420 | 45 |
| 452 | 20230925 | 110900 | 1682694670 | 8430 | 8420 | 8430 | 8420 | 225 |
| 453 | 20230925 | 110800 | 1680799410 | 8420 | 8390 | 8420 | 8390 | 138 |
| 454 | 20230925 | 110700 | 1679638090 | 8390 | 8410 | 8420 | 8390 | 281 |
| 455 | 20230925 | 110600 | 1677275810 | 8410 | 8420 | 8420 | 8410 | 101 |
| 456 | 20230925 | 110500 | 1676425490 | 8410 | 8410 | 8420 | 8410 | 144 |
| 457 | 20230925 | 110400 | 1675214140 | 8420 | 8420 | 8420 | 8410 | 98 |
| 458 | 20230925 | 110300 | 1674389180 | 8400 | 8410 | 8410 | 8400 | 156 |
| 459 | 20230925 | 110200 | 1673077420 | 8410 | 8410 | 8410 | 8410 | 21 |
| 460 | 20230925 | 110100 | 1672900810 | 8410 | 8410 | 8420 | 8400 | 111 |
| 461 | 20230925 | 110000 | 1671967770 | 8380 | 8410 | 8420 | 8380 | 384 |
| 462 | 20230925 | 105900 | 1668742860 | 8410 | 8410 | 8410 | 8400 | 103 |
| 463 | 20230925 | 105800 | 1667876790 | 8400 | 8410 | 8410 | 8400 | 35 |
| 464 | 20230925 | 105700 | 1667582540 | 8400 | 8390 | 8400 | 8390 | 123 |
| 465 | 20230925 | 105600 | 1666549500 | 8390 | 8390 | 8390 | 8390 | 101 |
| 466 | 20230925 | 105500 | 1665702110 | 8390 | 8410 | 8410 | 8390 | 749 |
| 467 | 20230925 | 105400 | 1659415130 | 8410 | 8400 | 8420 | 8400 | 276 |
| 468 | 20230925 | 105300 | 1657095520 | 8400 | 8410 | 8410 | 8400 | 297 |
| 469 | 20230925 | 105200 | 1654598640 | 8410 | 8410 | 8410 | 8410 | 288 |
| 470 | 20230925 | 105100 | 1652176560 | 8420 | 8420 | 8420 | 8410 | 207 |
| 471 | 20230925 | 105000 | 1650434520 | 8420 | 8420 | 8430 | 8400 | 597 |
| 472 | 20230925 | 104900 | 1645413050 | 8430 | 8420 | 8430 | 8420 | 47 |
| 473 | 20230925 | 104800 | 1645016940 | 8430 | 8430 | 8430 | 8420 | 191 |
| 474 | 20230925 | 104700 | 1643407670 | 8430 | 8430 | 8430 | 8420 | 140 |
| 475 | 20230925 | 104600 | 1642228520 | 8430 | 8420 | 8430 | 8420 | 282 |
| 476 | 20230925 | 104500 | 1639852310 | 8420 | 8430 | 8430 | 8420 | 73 |
| 477 | 20230925 | 104400 | 1639237230 | 8430 | 8430 | 8430 | 8430 | 85 |
| 478 | 20230925 | 104300 | 1638520680 | 8430 | 8430 | 8430 | 8420 | 193 |
| 479 | 20230925 | 104200 | 1636894430 | 8420 | 8440 | 8440 | 8420 | 166 |
| 480 | 20230925 | 104100 | 1635494680 | 8440 | 8440 | 8440 | 8440 | 97 |
| 481 | 20230925 | 104000 | 1634676000 | 8440 | 8440 | 8440 | 8440 | 130 |
| 482 | 20230925 | 103900 | 1633578800 | 8430 | 8440 | 8440 | 8430 | 64 |
| 483 | 20230925 | 103800 | 1633038800 | 8440 | 8440 | 8440 | 8430 | 169 |
| 484 | 20230925 | 103700 | 1631612870 | 8440 | 8430 | 8440 | 8420 | 1058 |
| 485 | 20230925 | 103600 | 1622692430 | 8430 | 8420 | 8430 | 8420 | 228 |
| 486 | 20230925 | 103500 | 1620771730 | 8420 | 8420 | 8420 | 8420 | 99 |
| 487 | 20230925 | 103400 | 1619938150 | 8430 | 8420 | 8430 | 8420 | 109 |
| 488 | 20230925 | 103300 | 1619019440 | 8430 | 8420 | 8430 | 8420 | 209 |
| 489 | 20230925 | 103200 | 1617258890 | 8420 | 8420 | 8420 | 8410 | 104 |
| 490 | 20230925 | 103100 | 1616383220 | 8420 | 8430 | 8430 | 8420 | 174 |
| 491 | 20230925 | 103000 | 1614917600 | 8420 | 8420 | 8420 | 8410 | 107 |
| 492 | 20230925 | 102900 | 1614016710 | 8410 | 8420 | 8420 | 8410 | 60 |
| 493 | 20230925 | 102800 | 1613511620 | 8400 | 8400 | 8410 | 8400 | 378 |
| 494 | 20230925 | 102700 | 1610334650 | 8390 | 8410 | 8410 | 8390 | 548 |
| 495 | 20230925 | 102600 | 1605730600 | 8410 | 8420 | 8420 | 8410 | 216 |
| 496 | 20230925 | 102500 | 1603913600 | 8410 | 8420 | 8420 | 8410 | 161 |
| 497 | 20230925 | 102400 | 1602558440 | 8420 | 8440 | 8440 | 8400 | 311 |
| 498 | 20230925 | 102300 | 1599942990 | 8430 | 8420 | 8430 | 8400 | 975 |
| 499 | 20230925 | 102200 | 1591737740 | 8430 | 8430 | 8440 | 8420 | 255 |
| 500 | 20230925 | 102100 | 1589587430 | 8430 | 8430 | 8430 | 8410 | 390 |
| 501 | 20230925 | 102000 | 1586303190 | 8420 | 8410 | 8430 | 8410 | 192 |
| 502 | 20230925 | 101900 | 1584685290 | 8410 | 8430 | 8430 | 8400 | 712 |
| 503 | 20230925 | 101800 | 1578698530 | 8440 | 8420 | 8440 | 8420 | 292 |
| 504 | 20230925 | 101700 | 1576236980 | 8440 | 8440 | 8450 | 8420 | 411 |
| 505 | 20230925 | 101600 | 1572770050 | 8450 | 8470 | 8470 | 8450 | 1451 |
| 506 | 20230925 | 101500 | 1560500190 | 8460 | 8470 | 8470 | 8460 | 110 |
| 507 | 20230925 | 101400 | 1559569040 | 8470 | 8450 | 8470 | 8450 | 140 |
| 508 | 20230925 | 101300 | 1558384170 | 8460 | 8460 | 8460 | 8450 | 88 |
| 509 | 20230925 | 101200 | 1557639900 | 8460 | 8460 | 8460 | 8450 | 132 |
| 510 | 20230925 | 101100 | 1556523280 | 8450 | 8460 | 8460 | 8450 | 143 |
| 511 | 20230925 | 101000 | 1555314810 | 8450 | 8450 | 8450 | 8450 | 278 |
| 512 | 20230925 | 100900 | 1552965710 | 8460 | 8460 | 8460 | 8450 | 483 |
| 513 | 20230925 | 100800 | 1548883560 | 8460 | 8450 | 8460 | 8450 | 244 |
| 514 | 20230925 | 100700 | 1546821130 | 8450 | 8450 | 8460 | 8430 | 155 |
| 515 | 20230925 | 100600 | 1545510920 | 8460 | 8470 | 8470 | 8450 | 156 |
| 516 | 20230925 | 100500 | 1544191240 | 8470 | 8460 | 8470 | 8430 | 602 |
| 517 | 20230925 | 100400 | 1539104520 | 8470 | 8460 | 8470 | 8450 | 354 |
| 518 | 20230925 | 100300 | 1536110500 | 8470 | 8470 | 8480 | 8450 | 370 |
| 519 | 20230925 | 100200 | 1532979850 | 8470 | 8480 | 8480 | 8470 | 440 |
| 520 | 20230925 | 100100 | 1529252480 | 8480 | 8480 | 8480 | 8470 | 81 |
| 521 | 20230925 | 100000 | 1528565810 | 8480 | 8480 | 8480 | 8470 | 280 |
| 522 | 20230925 | 095900 | 1526191570 | 8480 | 8470 | 8480 | 8470 | 192 |
| 523 | 20230925 | 095800 | 1524564110 | 8470 | 8490 | 8490 | 8470 | 153 |
| 524 | 20230925 | 095700 | 1523266270 | 8490 | 8500 | 8510 | 8490 | 278 |
| 525 | 20230925 | 095600 | 1520904480 | 8510 | 8510 | 8510 | 8510 | 297 |
| 526 | 20230925 | 095500 | 1518377010 | 8510 | 8490 | 8510 | 8480 | 1298 |
| 527 | 20230925 | 095400 | 1507348780 | 8490 | 8500 | 8510 | 8490 | 2298 |
| 528 | 20230925 | 095300 | 1487815060 | 8500 | 8470 | 8500 | 8470 | 5920 |
| 529 | 20230925 | 095200 | 1437541500 | 8470 | 8470 | 8470 | 8460 | 282 |
| 530 | 20230925 | 095100 | 1435153760 | 8460 | 8430 | 8460 | 8420 | 2592 |
| 531 | 20230925 | 095000 | 1413256360 | 8420 | 8420 | 8430 | 8420 | 180 |
| 532 | 20230925 | 094900 | 1411740730 | 8420 | 8440 | 8440 | 8420 | 442 |
| 533 | 20230925 | 094800 | 1408013050 | 8440 | 8420 | 8440 | 8410 | 1970 |
| 534 | 20230925 | 094700 | 1391419680 | 8420 | 8410 | 8420 | 8410 | 584 |
| 535 | 20230925 | 094600 | 1386505820 | 8420 | 8420 | 8420 | 8410 | 179 |
| 536 | 20230925 | 094500 | 1384999340 | 8420 | 8420 | 8420 | 8410 | 227 |
| 537 | 20230925 | 094400 | 1383088640 | 8410 | 8400 | 8410 | 8400 | 387 |
| 538 | 20230925 | 094300 | 1379834830 | 8400 | 8400 | 8420 | 8400 | 1115 |
| 539 | 20230925 | 094200 | 1370464620 | 8400 | 8410 | 8420 | 8400 | 1462 |
| 540 | 20230925 | 094100 | 1358172650 | 8410 | 8410 | 8420 | 8410 | 274 |
| 541 | 20230925 | 094000 | 1355866630 | 8420 | 8430 | 8430 | 8420 | 161 |
| 542 | 20230925 | 093900 | 1354510510 | 8430 | 8450 | 8450 | 8420 | 872 |
| 543 | 20230925 | 093800 | 1347151330 | 8450 | 8420 | 8460 | 8420 | 3331 |
| 544 | 20230925 | 093700 | 1319025400 | 8420 | 8370 | 8420 | 8370 | 4634 |
| 545 | 20230925 | 093600 | 1280087490 | 8370 | 8350 | 8370 | 8350 | 1796 |
| 546 | 20230925 | 093500 | 1265085450 | 8350 | 8340 | 8350 | 8330 | 696 |
| 547 | 20230925 | 093400 | 1259279340 | 8340 | 8360 | 8360 | 8340 | 1474 |
| 548 | 20230925 | 093300 | 1246975530 | 8360 | 8380 | 8380 | 8360 | 904 |
| 549 | 20230925 | 093200 | 1239417000 | 8370 | 8380 | 8390 | 8370 | 456 |
| 550 | 20230925 | 093100 | 1235598390 | 8380 | 8390 | 8390 | 8380 | 1477 |
| 551 | 20230925 | 093000 | 1223216770 | 8390 | 8390 | 8400 | 8380 | 568 |
| 552 | 20230925 | 092900 | 1218451210 | 8390 | 8390 | 8410 | 8390 | 2975 |
| 553 | 20230925 | 092800 | 1193473250 | 8390 | 8390 | 8390 | 8370 | 2882 |
| 554 | 20230925 | 092700 | 1169328450 | 8390 | 8400 | 8400 | 8390 | 476 |
| 555 | 20230925 | 092600 | 1165334710 | 8410 | 8380 | 8410 | 8380 | 1760 |
| 556 | 20230925 | 092500 | 1150551590 | 8380 | 8360 | 8380 | 8360 | 2962 |
| 557 | 20230925 | 092400 | 1125768850 | 8350 | 8310 | 8350 | 8310 | 5041 |
| 558 | 20230925 | 092300 | 1083792520 | 8310 | 8310 | 8320 | 8300 | 1287 |
| 559 | 20230925 | 092200 | 1073101030 | 8320 | 8310 | 8320 | 8260 | 3191 |
| 560 | 20230925 | 092100 | 1046634750 | 8320 | 8290 | 8330 | 8290 | 1911 |
| 561 | 20230925 | 092000 | 1030757190 | 8290 | 8260 | 8300 | 8260 | 6466 |
| 562 | 20230925 | 091900 | 977244350 | 8260 | 8220 | 8270 | 8220 | 3687 |
| 563 | 20230925 | 091800 | 946859400 | 8210 | 8200 | 8210 | 8200 | 2154 |
| 564 | 20230925 | 091700 | 929178390 | 8190 | 8210 | 8220 | 8190 | 7293 |
| 565 | 20230925 | 091600 | 869397550 | 8210 | 8220 | 8220 | 8200 | 1443 |
| 566 | 20230925 | 091500 | 857550770 | 8220 | 8190 | 8220 | 8190 | 3494 |
| 567 | 20230925 | 091400 | 828895760 | 8190 | 8210 | 8210 | 8190 | 4138 |
| 568 | 20230925 | 091300 | 794964490 | 8210 | 8250 | 8250 | 8210 | 6994 |
| 569 | 20230925 | 091200 | 737437160 | 8250 | 8250 | 8260 | 8240 | 9038 |
| 570 | 20230925 | 091100 | 662899420 | 8250 | 8270 | 8270 | 8250 | 5171 |
| 571 | 20230925 | 091000 | 620196260 | 8270 | 8280 | 8280 | 8250 | 5566 |
| 572 | 20230925 | 090900 | 574205010 | 8280 | 8280 | 8280 | 8270 | 1522 |
| 573 | 20230925 | 090800 | 561611940 | 8270 | 8300 | 8310 | 8270 | 6467 |
| 574 | 20230925 | 090700 | 508038540 | 8300 | 8310 | 8320 | 8290 | 2874 |
| 575 | 20230925 | 090600 | 484172700 | 8310 | 8320 | 8350 | 8300 | 3059 |
| 576 | 20230925 | 090500 | 458743700 | 8330 | 8380 | 8390 | 8300 | 11170 |
| 577 | 20230925 | 090400 | 365577520 | 8400 | 8420 | 8420 | 8390 | 6896 |
| 578 | 20230925 | 090300 | 307649040 | 8420 | 8390 | 8420 | 8360 | 20381 |
| 579 | 20230925 | 090200 | 136461290 | 8390 | 8410 | 8420 | 8380 | 5303 |
| 580 | 20230925 | 090100 | 91913720 | 8410 | 8450 | 8460 | 8410 | 6230 |
| 581 | 20230925 | 090000 | 39307520 | 8450 | 8500 | 8500 | 8450 | 4627 |