30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 3 | 20230925 | 192000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20230925 | 191900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20230925 | 191800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20230925 | 191700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20230925 | 191600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20230925 | 191500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20230925 | 191400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20230925 | 191300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20230925 | 191200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20230925 | 191100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20230925 | 191000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20230925 | 190900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20230925 | 190800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20230925 | 190700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20230925 | 190600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20230925 | 190500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20230925 | 190400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20230925 | 190300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20230925 | 190200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20230925 | 190100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20230925 | 190000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20230925 | 185900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20230925 | 185800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20230925 | 185700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20230925 | 185600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20230925 | 185500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20230925 | 185400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20230925 | 185300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20230925 | 185200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20230925 | 185100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 33 | 20230925 | 185000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20230925 | 184900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20230925 | 184800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20230925 | 184700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20230925 | 184600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20230925 | 184500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20230925 | 184400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20230925 | 184300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20230925 | 184200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20230925 | 184100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20230925 | 184000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20230925 | 183900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20230925 | 183800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20230925 | 183700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20230925 | 183600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20230925 | 183500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20230925 | 183400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20230925 | 183300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20230925 | 183200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20230925 | 183100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20230925 | 183000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20230925 | 182900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20230925 | 182800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20230925 | 182700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20230925 | 182600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20230925 | 182500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20230925 | 182400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20230925 | 182300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20230925 | 182200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20230925 | 182100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 63 | 20230925 | 182000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20230925 | 181900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20230925 | 181800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20230925 | 181700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20230925 | 181600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20230925 | 181500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20230925 | 181400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20230925 | 181300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20230925 | 181200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20230925 | 181100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20230925 | 181000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20230925 | 180900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20230925 | 180800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20230925 | 180700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20230925 | 180600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20230925 | 180500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20230925 | 180400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20230925 | 180300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20230925 | 180200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20230925 | 180100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20230925 | 180000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20230925 | 175900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20230925 | 175800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20230925 | 175700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20230925 | 175600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20230925 | 175500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20230925 | 175400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20230925 | 175300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20230925 | 175200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20230925 | 175100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 93 | 20230925 | 175000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20230925 | 174900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20230925 | 174800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20230925 | 174700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20230925 | 174600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20230925 | 174500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20230925 | 174400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20230925 | 174300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20230925 | 174200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20230925 | 174100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20230925 | 174000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20230925 | 173900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20230925 | 173800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20230925 | 173700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20230925 | 173600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20230925 | 173500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20230925 | 173400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20230925 | 173300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20230925 | 173200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20230925 | 173100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20230925 | 173000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20230925 | 172900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20230925 | 172800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20230925 | 172700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20230925 | 172600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20230925 | 172500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20230925 | 172400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20230925 | 172300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20230925 | 172200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20230925 | 172100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 123 | 20230925 | 172000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20230925 | 171900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20230925 | 171800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20230925 | 171700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20230925 | 171600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20230925 | 171500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20230925 | 171400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20230925 | 171300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20230925 | 171200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20230925 | 171100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20230925 | 171000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20230925 | 170900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20230925 | 170800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20230925 | 170700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20230925 | 170600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20230925 | 170500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20230925 | 170400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20230925 | 170300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20230925 | 170200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20230925 | 170100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20230925 | 170000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20230925 | 165900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20230925 | 165800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20230925 | 165700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20230925 | 165600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20230925 | 165500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20230925 | 165400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20230925 | 165300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20230925 | 165200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20230925 | 165100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 153 | 20230925 | 165000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20230925 | 164900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20230925 | 164800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20230925 | 164700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20230925 | 164600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20230925 | 164500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20230925 | 164400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20230925 | 164300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20230925 | 164200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20230925 | 164100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20230925 | 164000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20230925 | 163900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20230925 | 163800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20230925 | 163700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20230925 | 163600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20230925 | 163500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20230925 | 163400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20230925 | 163300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20230925 | 163200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20230925 | 163100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20230925 | 163000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20230925 | 162900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20230925 | 162800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20230925 | 162700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20230925 | 162600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20230925 | 162500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20230925 | 162400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20230925 | 162300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20230925 | 162200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20230925 | 162100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 183 | 20230925 | 162000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20230925 | 161900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20230925 | 161800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20230925 | 161700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20230925 | 161600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20230925 | 161500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20230925 | 161400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20230925 | 161300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20230925 | 161200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20230925 | 161100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20230925 | 161000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20230925 | 160900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20230925 | 160800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20230925 | 160700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20230925 | 160600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20230925 | 160500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20230925 | 160400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20230925 | 160300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20230925 | 160200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20230925 | 160100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20230925 | 160000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20230925 | 155900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20230925 | 155800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20230925 | 155700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20230925 | 155600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20230925 | 155500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20230925 | 155400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20230925 | 155300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 211 | 20230925 | 155200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 212 | 20230925 | 155100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 213 | 20230925 | 155000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 214 | 20230925 | 154900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 215 | 20230925 | 154800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 216 | 20230925 | 154700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 217 | 20230925 | 154600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 218 | 20230925 | 154500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 219 | 20230925 | 154400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 220 | 20230925 | 154300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 221 | 20230925 | 154200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 222 | 20230925 | 154100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20230925 | 154000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 224 | 20230925 | 153900 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 225 | 20230925 | 153800 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 226 | 20230925 | 153700 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 227 | 20230925 | 153600 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 228 | 20230925 | 153500 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 229 | 20230925 | 153400 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 230 | 20230925 | 153300 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 231 | 20230925 | 153200 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 232 | 20230925 | 153100 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 233 | 20230925 | 153000 | 2868119760 | 7850 | 7850 | 7850 | 7850 | 16827 |
| 234 | 20230925 | 152900 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 235 | 20230925 | 152800 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 236 | 20230925 | 152700 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 237 | 20230925 | 152600 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 238 | 20230925 | 152500 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 239 | 20230925 | 152400 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 240 | 20230925 | 152300 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 241 | 20230925 | 152200 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 242 | 20230925 | 152100 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 243 | 20230925 | 152000 | 2736027810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 244 | 20230925 | 151900 | 2736027810 | 7930 | 7930 | 7930 | 7920 | 867 |
| 245 | 20230925 | 151800 | 2729153680 | 7920 | 7920 | 7930 | 7910 | 214 |
| 246 | 20230925 | 151700 | 2727458890 | 7930 | 7910 | 7930 | 7910 | 307 |
| 247 | 20230925 | 151600 | 2725026550 | 7930 | 7930 | 7930 | 7910 | 854 |
| 248 | 20230925 | 151500 | 2718262270 | 7930 | 7920 | 7930 | 7920 | 453 |
| 249 | 20230925 | 151400 | 2714672130 | 7920 | 7910 | 7930 | 7910 | 4180 |
| 250 | 20230925 | 151300 | 2681584410 | 7890 | 7900 | 7910 | 7890 | 552 |
| 251 | 20230925 | 151200 | 2677225510 | 7900 | 7910 | 7920 | 7890 | 1915 |
| 252 | 20230925 | 151100 | 2662098940 | 7920 | 7910 | 7920 | 7910 | 61 |
| 253 | 20230925 | 151000 | 2661616420 | 7920 | 7910 | 7920 | 7900 | 214 |
| 254 | 20230925 | 150900 | 2659924670 | 7920 | 7910 | 7920 | 7900 | 267 |
| 255 | 20230925 | 150800 | 2657812980 | 7920 | 7910 | 7920 | 7900 | 601 |
| 256 | 20230925 | 150700 | 2653064520 | 7920 | 7920 | 7920 | 7910 | 1812 |
| 257 | 20230925 | 150600 | 2638730940 | 7920 | 7930 | 7930 | 7910 | 494 |
| 258 | 20230925 | 150500 | 2634823260 | 7920 | 7910 | 7920 | 7910 | 1246 |
| 259 | 20230925 | 150400 | 2624958810 | 7910 | 7900 | 7910 | 7900 | 534 |
| 260 | 20230925 | 150300 | 2620739870 | 7910 | 7910 | 7910 | 7900 | 458 |
| 261 | 20230925 | 150200 | 2617120890 | 7920 | 7930 | 7930 | 7920 | 34 |
| 262 | 20230925 | 150100 | 2616851300 | 7930 | 7920 | 7930 | 7900 | 301 |
| 263 | 20230925 | 150000 | 2614470050 | 7930 | 7910 | 7930 | 7910 | 361 |
| 264 | 20230925 | 145900 | 2611611710 | 7910 | 7910 | 7910 | 7910 | 25 |
| 265 | 20230925 | 145800 | 2611413960 | 7920 | 7920 | 7930 | 7900 | 342 |
| 266 | 20230925 | 145700 | 2608710880 | 7930 | 7930 | 7930 | 7930 | 1 |
| 267 | 20230925 | 145600 | 2608702950 | 7920 | 7920 | 7920 | 7920 | 10 |
| 268 | 20230925 | 145500 | 2608623750 | 7930 | 7930 | 7930 | 7930 | 0 |
| 269 | 20230925 | 145400 | 2608623750 | 7930 | 7930 | 7930 | 7930 | 0 |
| 270 | 20230925 | 145300 | 2608623750 | 7930 | 7930 | 7940 | 7920 | 347 |
| 271 | 20230925 | 145200 | 2605875020 | 7940 | 7930 | 7940 | 7930 | 623 |
| 272 | 20230925 | 145100 | 2600932580 | 7930 | 7930 | 7940 | 7930 | 1513 |
| 273 | 20230925 | 145000 | 2588934480 | 7940 | 7900 | 7940 | 7900 | 3895 |
| 274 | 20230925 | 144900 | 2558054570 | 7910 | 7900 | 7910 | 7900 | 141 |
| 275 | 20230925 | 144800 | 2556940660 | 7900 | 7890 | 7900 | 7890 | 121 |
| 276 | 20230925 | 144700 | 2555985840 | 7880 | 7890 | 7890 | 7880 | 76 |
| 277 | 20230925 | 144600 | 2555386840 | 7900 | 7880 | 7900 | 7880 | 3470 |
| 278 | 20230925 | 144500 | 2528039240 | 7880 | 7890 | 7900 | 7880 | 1446 |
| 279 | 20230925 | 144400 | 2516634470 | 7890 | 7890 | 7890 | 7890 | 0 |
| 280 | 20230925 | 144300 | 2516634470 | 7890 | 7900 | 7900 | 7890 | 361 |
| 281 | 20230925 | 144200 | 2513785880 | 7900 | 7880 | 7900 | 7880 | 1598 |
| 282 | 20230925 | 144100 | 2501173650 | 7880 | 7880 | 7880 | 7880 | 200 |
| 283 | 20230925 | 144000 | 2499597650 | 7880 | 7870 | 7890 | 7870 | 449 |
| 284 | 20230925 | 143900 | 2496060500 | 7880 | 7900 | 7900 | 7880 | 674 |
| 285 | 20230925 | 143800 | 2490748900 | 7870 | 7890 | 7890 | 7870 | 422 |
| 286 | 20230925 | 143700 | 2487422920 | 7880 | 7880 | 7880 | 7880 | 100 |
| 287 | 20230925 | 143600 | 2486634920 | 7880 | 7870 | 7880 | 7870 | 1048 |
| 288 | 20230925 | 143500 | 2478385780 | 7870 | 7870 | 7880 | 7870 | 101 |
| 289 | 20230925 | 143400 | 2477590850 | 7880 | 7880 | 7880 | 7880 | 6 |
| 290 | 20230925 | 143300 | 2477543570 | 7880 | 7870 | 7880 | 7870 | 133 |
| 291 | 20230925 | 143200 | 2476496730 | 7880 | 7880 | 7880 | 7880 | 2 |
| 292 | 20230925 | 143100 | 2476480970 | 7890 | 7890 | 7890 | 7870 | 1512 |
| 293 | 20230925 | 143000 | 2464581130 | 7900 | 7890 | 7900 | 7880 | 1521 |
| 294 | 20230925 | 142900 | 2452580650 | 7890 | 7880 | 7890 | 7880 | 205 |
| 295 | 20230925 | 142800 | 2450965200 | 7890 | 7890 | 7890 | 7880 | 52 |
| 296 | 20230925 | 142700 | 2450555420 | 7870 | 7890 | 7900 | 7870 | 841 |
| 297 | 20230925 | 142600 | 2443935870 | 7890 | 7890 | 7890 | 7890 | 11 |
| 298 | 20230925 | 142500 | 2443849080 | 7900 | 7890 | 7900 | 7880 | 115 |
| 299 | 20230925 | 142400 | 2442942690 | 7890 | 7900 | 7900 | 7890 | 3 |
| 300 | 20230925 | 142300 | 2442919010 | 7900 | 7900 | 7900 | 7900 | 0 |
| 301 | 20230925 | 142200 | 2442919010 | 7900 | 7900 | 7900 | 7900 | 0 |
| 302 | 20230925 | 142100 | 2442919010 | 7900 | 7910 | 7910 | 7870 | 851 |
| 303 | 20230925 | 142000 | 2436213370 | 7900 | 7870 | 7900 | 7870 | 4546 |
| 304 | 20230925 | 141900 | 2400417380 | 7890 | 7890 | 7900 | 7890 | 64 |
| 305 | 20230925 | 141800 | 2399912410 | 7890 | 7890 | 7890 | 7860 | 48 |
| 306 | 20230925 | 141700 | 2399533870 | 7850 | 7860 | 7890 | 7850 | 529 |
| 307 | 20230925 | 141600 | 2395378300 | 7870 | 7870 | 7880 | 7860 | 1305 |
| 308 | 20230925 | 141500 | 2385109500 | 7880 | 7890 | 7890 | 7840 | 2312 |
| 309 | 20230925 | 141400 | 2366933410 | 7900 | 7910 | 7910 | 7880 | 953 |
| 310 | 20230925 | 141300 | 2359417890 | 7920 | 7920 | 7920 | 7920 | 1 |
| 311 | 20230925 | 141200 | 2359409970 | 7920 | 7900 | 7920 | 7900 | 127 |
| 312 | 20230925 | 141100 | 2358406060 | 7910 | 7870 | 7910 | 7870 | 1875 |
| 313 | 20230925 | 141000 | 2343628610 | 7870 | 7880 | 7880 | 7870 | 106 |
| 314 | 20230925 | 140900 | 2342793410 | 7880 | 7880 | 7880 | 7880 | 12 |
| 315 | 20230925 | 140800 | 2342698850 | 7880 | 7870 | 7880 | 7870 | 54 |
| 316 | 20230925 | 140700 | 2342273830 | 7880 | 7880 | 7880 | 7880 | 11 |
| 317 | 20230925 | 140600 | 2342187150 | 7890 | 7890 | 7890 | 7880 | 66 |
| 318 | 20230925 | 140500 | 2341667010 | 7890 | 7880 | 7890 | 7880 | 738 |
| 319 | 20230925 | 140400 | 2335844210 | 7890 | 7890 | 7890 | 7890 | 1 |
| 320 | 20230925 | 140300 | 2335836320 | 7890 | 7850 | 7890 | 7850 | 398 |
| 321 | 20230925 | 140200 | 2332704060 | 7870 | 7880 | 7900 | 7850 | 6768 |
| 322 | 20230925 | 140100 | 2279544430 | 7890 | 7870 | 7890 | 7870 | 211 |
| 323 | 20230925 | 140000 | 2277880640 | 7880 | 7920 | 7920 | 7860 | 10048 |
| 324 | 20230925 | 135900 | 2198619030 | 7930 | 7930 | 7930 | 7930 | 1 |
| 325 | 20230925 | 135800 | 2198611100 | 7930 | 7930 | 7930 | 7930 | 1 |
| 326 | 20230925 | 135700 | 2198603170 | 7920 | 7920 | 7920 | 7910 | 396 |
| 327 | 20230925 | 135600 | 2195470250 | 7930 | 7930 | 7930 | 7930 | 1 |
| 328 | 20230925 | 135500 | 2195462320 | 7910 | 7920 | 7930 | 7910 | 1314 |
| 329 | 20230925 | 135400 | 2185055940 | 7930 | 7940 | 7940 | 7930 | 3 |
| 330 | 20230925 | 135300 | 2185032140 | 7920 | 7930 | 7940 | 7920 | 1212 |
| 331 | 20230925 | 135200 | 2175423060 | 7940 | 7940 | 7940 | 7940 | 151 |
| 332 | 20230925 | 135100 | 2174224120 | 7940 | 7940 | 7940 | 7940 | 1 |
| 333 | 20230925 | 135000 | 2174216180 | 7920 | 7920 | 7940 | 7920 | 67 |
| 334 | 20230925 | 134900 | 2173684970 | 7940 | 7930 | 7940 | 7930 | 1527 |
| 335 | 20230925 | 134800 | 2161575840 | 7950 | 7940 | 7950 | 7940 | 3 |
| 336 | 20230925 | 134700 | 2161552010 | 7960 | 7940 | 7960 | 7940 | 485 |
| 337 | 20230925 | 134600 | 2157701070 | 7960 | 7940 | 7960 | 7940 | 11 |
| 338 | 20230925 | 134500 | 2157613620 | 7960 | 7960 | 7960 | 7950 | 3 |
| 339 | 20230925 | 134400 | 2157589750 | 7940 | 7950 | 7960 | 7940 | 252 |
| 340 | 20230925 | 134300 | 2155588350 | 7970 | 7970 | 7970 | 7970 | 0 |
| 341 | 20230925 | 134200 | 2155588350 | 7970 | 7970 | 7970 | 7970 | 0 |
| 342 | 20230925 | 134100 | 2155588350 | 7970 | 7970 | 7970 | 7970 | 0 |
| 343 | 20230925 | 134000 | 2155588350 | 7970 | 7970 | 7970 | 7930 | 102 |
| 344 | 20230925 | 133900 | 2154779400 | 7950 | 7970 | 7970 | 7930 | 131 |
| 345 | 20230925 | 133800 | 2153740320 | 7970 | 7960 | 7970 | 7960 | 1822 |
| 346 | 20230925 | 133700 | 2139224800 | 7960 | 7940 | 7960 | 7940 | 3 |
| 347 | 20230925 | 133600 | 2139200950 | 7930 | 7930 | 7930 | 7930 | 52 |
| 348 | 20230925 | 133500 | 2138788590 | 7920 | 7930 | 7930 | 7920 | 77 |
| 349 | 20230925 | 133400 | 2138178740 | 7940 | 7940 | 7940 | 7940 | 1 |
| 350 | 20230925 | 133300 | 2138170800 | 7950 | 7930 | 7960 | 7920 | 515 |
| 351 | 20230925 | 133200 | 2134091730 | 7930 | 7960 | 7960 | 7930 | 2319 |
| 352 | 20230925 | 133100 | 2115679230 | 7970 | 7970 | 7970 | 7970 | 0 |
| 353 | 20230925 | 133000 | 2115679230 | 7970 | 7970 | 7970 | 7970 | 0 |
| 354 | 20230925 | 132900 | 2115679230 | 7970 | 7930 | 7970 | 7930 | 622 |
| 355 | 20230925 | 132800 | 2110746260 | 7930 | 7930 | 7930 | 7930 | 241 |
| 356 | 20230925 | 132700 | 2108835130 | 7940 | 7970 | 7970 | 7940 | 4 |
| 357 | 20230925 | 132600 | 2108803340 | 7950 | 7950 | 7970 | 7950 | 411 |
| 358 | 20230925 | 132500 | 2105530260 | 7960 | 7960 | 7960 | 7960 | 202 |
| 359 | 20230925 | 132400 | 2103922340 | 7960 | 7960 | 7960 | 7960 | 0 |
| 360 | 20230925 | 132300 | 2103922340 | 7960 | 7950 | 7960 | 7950 | 86 |
| 361 | 20230925 | 132200 | 2103238630 | 7950 | 7950 | 7950 | 7950 | 10 |
| 362 | 20230925 | 132100 | 2103159130 | 7950 | 7940 | 7950 | 7930 | 4 |
| 363 | 20230925 | 132000 | 2103127360 | 7960 | 7930 | 7960 | 7920 | 1455 |
| 364 | 20230925 | 131900 | 2091599690 | 7970 | 7970 | 7970 | 7970 | 0 |
| 365 | 20230925 | 131800 | 2091599690 | 7970 | 7960 | 7970 | 7940 | 331 |
| 366 | 20230925 | 131700 | 2088971450 | 7970 | 7950 | 7970 | 7940 | 121 |
| 367 | 20230925 | 131600 | 2088009620 | 7970 | 7970 | 7970 | 7970 | 1 |
| 368 | 20230925 | 131500 | 2088001650 | 7960 | 7960 | 7970 | 7960 | 24 |
| 369 | 20230925 | 131400 | 2087810600 | 7940 | 7960 | 7960 | 7940 | 1902 |
| 370 | 20230925 | 131300 | 2072705290 | 7960 | 7960 | 7960 | 7960 | 0 |
| 371 | 20230925 | 131200 | 2072705290 | 7960 | 7950 | 7960 | 7950 | 71 |
| 372 | 20230925 | 131100 | 2072140330 | 7960 | 7960 | 7960 | 7960 | 3 |
| 373 | 20230925 | 131000 | 2072116450 | 7960 | 7960 | 7960 | 7950 | 17 |
| 374 | 20230925 | 130900 | 2071981280 | 7950 | 7940 | 7950 | 7940 | 468 |
| 375 | 20230925 | 130800 | 2068262920 | 7940 | 7920 | 7940 | 7910 | 442 |
| 376 | 20230925 | 130700 | 2064762230 | 7920 | 7930 | 7930 | 7920 | 636 |
| 377 | 20230925 | 130600 | 2059724540 | 7960 | 7960 | 7960 | 7960 | 1 |
| 378 | 20230925 | 130500 | 2059716580 | 7940 | 7950 | 7960 | 7940 | 62 |
| 379 | 20230925 | 130400 | 2059223760 | 7960 | 7960 | 7960 | 7960 | 0 |
| 380 | 20230925 | 130300 | 2059223760 | 7960 | 7960 | 7960 | 7960 | 0 |
| 381 | 20230925 | 130200 | 2059223760 | 7960 | 7960 | 7960 | 7960 | 12 |
| 382 | 20230925 | 130100 | 2059128240 | 7960 | 7960 | 7960 | 7960 | 0 |
| 383 | 20230925 | 130000 | 2059128240 | 7960 | 7960 | 7960 | 7950 | 329 |
| 384 | 20230925 | 125900 | 2056510670 | 7960 | 7950 | 7960 | 7950 | 6 |
| 385 | 20230925 | 125800 | 2056462960 | 7960 | 7960 | 7960 | 7960 | 1 |
| 386 | 20230925 | 125700 | 2056455000 | 7960 | 7960 | 7960 | 7960 | 0 |
| 387 | 20230925 | 125600 | 2056455000 | 7960 | 7920 | 7960 | 7920 | 1619 |
| 388 | 20230925 | 125500 | 2043632450 | 7940 | 7930 | 7940 | 7920 | 310 |
| 389 | 20230925 | 125400 | 2041173940 | 7940 | 7930 | 7940 | 7930 | 392 |
| 390 | 20230925 | 125300 | 2038065370 | 7930 | 7930 | 7930 | 7930 | 0 |
| 391 | 20230925 | 125200 | 2038065370 | 7930 | 7960 | 7960 | 7930 | 201 |
| 392 | 20230925 | 125100 | 2036471410 | 7960 | 7930 | 7960 | 7930 | 504 |
| 393 | 20230925 | 125000 | 2032474600 | 7930 | 7950 | 7960 | 7930 | 1664 |
| 394 | 20230925 | 124900 | 2019264790 | 7960 | 7960 | 7960 | 7950 | 90 |
| 395 | 20230925 | 124800 | 2018549270 | 7950 | 7950 | 7950 | 7950 | 429 |
| 396 | 20230925 | 124700 | 2015138720 | 7950 | 7950 | 7950 | 7950 | 28 |
| 397 | 20230925 | 124600 | 2014916120 | 7950 | 7950 | 7950 | 7950 | 22 |
| 398 | 20230925 | 124500 | 2014741220 | 7950 | 7950 | 7950 | 7950 | 22 |
| 399 | 20230925 | 124400 | 2014566320 | 7950 | 7950 | 7960 | 7950 | 1101 |
| 400 | 20230925 | 124300 | 2005813360 | 7960 | 7950 | 7960 | 7940 | 114 |
| 401 | 20230925 | 124200 | 2004907190 | 7960 | 7950 | 7960 | 7950 | 20 |
| 402 | 20230925 | 124100 | 2004748090 | 7960 | 7960 | 7960 | 7960 | 0 |
| 403 | 20230925 | 124000 | 2004748090 | 7960 | 7950 | 7960 | 7950 | 162 |
| 404 | 20230925 | 123900 | 2003460180 | 7960 | 7960 | 7960 | 7960 | 24 |
| 405 | 20230925 | 123800 | 2003269140 | 7960 | 7960 | 7960 | 7940 | 679 |
| 406 | 20230925 | 123700 | 1997872600 | 7970 | 7970 | 7970 | 7970 | 0 |
| 407 | 20230925 | 123600 | 1997872600 | 7970 | 7960 | 7970 | 7950 | 1249 |
| 408 | 20230925 | 123500 | 1987933550 | 7960 | 7960 | 7960 | 7950 | 7 |
| 409 | 20230925 | 123400 | 1987877860 | 7960 | 7940 | 7960 | 7940 | 126 |
| 410 | 20230925 | 123300 | 1986875740 | 7960 | 7960 | 7960 | 7950 | 350 |
| 411 | 20230925 | 123200 | 1984093130 | 7960 | 7970 | 7980 | 7950 | 383 |
| 412 | 20230925 | 123100 | 1981043640 | 7970 | 7980 | 7980 | 7950 | 235 |
| 413 | 20230925 | 123000 | 1979171630 | 7980 | 7960 | 7980 | 7960 | 1054 |
| 414 | 20230925 | 122900 | 1970775250 | 7950 | 7950 | 7950 | 7950 | 814 |
| 415 | 20230925 | 122800 | 1964303950 | 7940 | 7950 | 7950 | 7940 | 703 |
| 416 | 20230925 | 122700 | 1958717600 | 7950 | 7950 | 7950 | 7950 | 200 |
| 417 | 20230925 | 122600 | 1957127600 | 7950 | 7960 | 7960 | 7950 | 100 |
| 418 | 20230925 | 122500 | 1956332400 | 7960 | 7950 | 7960 | 7950 | 589 |
| 419 | 20230925 | 122400 | 1951644300 | 7950 | 7950 | 7950 | 7940 | 1058 |
| 420 | 20230925 | 122300 | 1943233270 | 7950 | 7950 | 7950 | 7930 | 209 |
| 421 | 20230925 | 122200 | 1941575320 | 7940 | 7950 | 7950 | 7940 | 1048 |
| 422 | 20230925 | 122100 | 1933247820 | 7950 | 7920 | 7950 | 7920 | 24 |
| 423 | 20230925 | 122000 | 1933057610 | 7920 | 7950 | 7960 | 7920 | 2011 |
| 424 | 20230925 | 121900 | 1917109510 | 7970 | 7970 | 7970 | 7970 | 0 |
| 425 | 20230925 | 121800 | 1917109510 | 7970 | 7970 | 7970 | 7970 | 0 |
| 426 | 20230925 | 121700 | 1917109510 | 7970 | 7930 | 7970 | 7930 | 63 |
| 427 | 20230925 | 121600 | 1916609870 | 7930 | 7960 | 7960 | 7910 | 3097 |
| 428 | 20230925 | 121500 | 1892006570 | 7960 | 7920 | 7960 | 7910 | 1516 |
| 429 | 20230925 | 121400 | 1880008810 | 7920 | 7980 | 7980 | 7900 | 9618 |
| 430 | 20230925 | 121300 | 1803820230 | 8000 | 7990 | 8000 | 7990 | 392 |
| 431 | 20230925 | 121200 | 1800688010 | 7990 | 8000 | 8000 | 7990 | 286 |
| 432 | 20230925 | 121100 | 1798402790 | 8000 | 8000 | 8010 | 7990 | 870 |
| 433 | 20230925 | 121000 | 1791443730 | 8000 | 8040 | 8050 | 8000 | 5038 |
| 434 | 20230925 | 120900 | 1751064660 | 8040 | 8050 | 8070 | 8040 | 1240 |
| 435 | 20230925 | 120800 | 1741090110 | 8070 | 8070 | 8070 | 8040 | 2111 |
| 436 | 20230925 | 120700 | 1724099710 | 8050 | 8100 | 8100 | 8050 | 7420 |
| 437 | 20230925 | 120600 | 1664274720 | 8110 | 8100 | 8110 | 8100 | 153 |
| 438 | 20230925 | 120500 | 1663035400 | 8110 | 8120 | 8140 | 8100 | 289 |
| 439 | 20230925 | 120400 | 1660694320 | 8110 | 8110 | 8140 | 8100 | 1265 |
| 440 | 20230925 | 120300 | 1650408650 | 8140 | 8140 | 8140 | 8140 | 1 |
| 441 | 20230925 | 120200 | 1650400510 | 8100 | 8100 | 8100 | 8100 | 1000 |
| 442 | 20230925 | 120100 | 1642300510 | 8100 | 8140 | 8140 | 8100 | 738 |
| 443 | 20230925 | 120000 | 1636308590 | 8130 | 8110 | 8140 | 8110 | 98 |
| 444 | 20230925 | 115900 | 1635513760 | 8140 | 8120 | 8140 | 8110 | 412 |
| 445 | 20230925 | 115800 | 1632168420 | 8120 | 8090 | 8120 | 8090 | 1471 |
| 446 | 20230925 | 115700 | 1620260290 | 8090 | 8090 | 8100 | 8080 | 21 |
| 447 | 20230925 | 115600 | 1620090410 | 8090 | 8120 | 8120 | 8080 | 2904 |
| 448 | 20230925 | 115500 | 1596593400 | 8110 | 8120 | 8120 | 8100 | 3413 |
| 449 | 20230925 | 115400 | 1568944570 | 8120 | 8140 | 8140 | 8110 | 612 |
| 450 | 20230925 | 115300 | 1563976520 | 8130 | 8130 | 8150 | 8130 | 17 |
| 451 | 20230925 | 115200 | 1563838150 | 8150 | 8150 | 8170 | 8090 | 4386 |
| 452 | 20230925 | 115100 | 1528247800 | 8170 | 8170 | 8170 | 8170 | 0 |
| 453 | 20230925 | 115000 | 1528247800 | 8170 | 8170 | 8170 | 8150 | 1903 |
| 454 | 20230925 | 114900 | 1512724550 | 8160 | 8160 | 8170 | 8150 | 235 |
| 455 | 20230925 | 114800 | 1510807110 | 8160 | 8160 | 8160 | 8160 | 80 |
| 456 | 20230925 | 114700 | 1510154310 | 8160 | 8150 | 8170 | 8150 | 408 |
| 457 | 20230925 | 114600 | 1506827190 | 8160 | 8160 | 8170 | 8160 | 1333 |
| 458 | 20230925 | 114500 | 1495948860 | 8160 | 8190 | 8190 | 8160 | 4446 |
| 459 | 20230925 | 114400 | 1459595010 | 8200 | 8190 | 8200 | 8190 | 5 |
| 460 | 20230925 | 114300 | 1459554020 | 8200 | 8190 | 8200 | 8190 | 155 |
| 461 | 20230925 | 114200 | 1458283240 | 8190 | 8210 | 8210 | 8190 | 547 |
| 462 | 20230925 | 114100 | 1453792560 | 8220 | 8210 | 8240 | 8180 | 3480 |
| 463 | 20230925 | 114000 | 1425219650 | 8210 | 8240 | 8240 | 8210 | 456 |
| 464 | 20230925 | 113900 | 1421474820 | 8200 | 8240 | 8240 | 8200 | 300 |
| 465 | 20230925 | 113800 | 1419003300 | 8200 | 8240 | 8240 | 8200 | 1605 |
| 466 | 20230925 | 113700 | 1405810100 | 8260 | 8240 | 8260 | 8240 | 121 |
| 467 | 20230925 | 113600 | 1404813020 | 8260 | 8250 | 8260 | 8230 | 1670 |
| 468 | 20230925 | 113500 | 1391062610 | 8250 | 8310 | 8320 | 8230 | 7053 |
| 469 | 20230925 | 113400 | 1332640150 | 8320 | 8290 | 8360 | 8280 | 8304 |
| 470 | 20230925 | 113300 | 1263454620 | 8290 | 8260 | 8290 | 8260 | 991 |
| 471 | 20230925 | 113200 | 1255256180 | 8260 | 8230 | 8260 | 8220 | 1887 |
| 472 | 20230925 | 113100 | 1239709980 | 8230 | 8280 | 8280 | 8230 | 2245 |
| 473 | 20230925 | 113000 | 1221196700 | 8280 | 8280 | 8290 | 8250 | 1979 |
| 474 | 20230925 | 112900 | 1204826690 | 8280 | 8220 | 8280 | 8220 | 911 |
| 475 | 20230925 | 112800 | 1197291190 | 8230 | 8180 | 8280 | 8180 | 7095 |
| 476 | 20230925 | 112700 | 1138969330 | 8200 | 8180 | 8200 | 8180 | 1598 |
| 477 | 20230925 | 112600 | 1125883280 | 8180 | 8160 | 8180 | 8160 | 888 |
| 478 | 20230925 | 112500 | 1118626560 | 8160 | 8160 | 8180 | 8150 | 1622 |
| 479 | 20230925 | 112400 | 1105377900 | 8160 | 8160 | 8160 | 8160 | 800 |
| 480 | 20230925 | 112300 | 1098849900 | 8160 | 8150 | 8160 | 8130 | 921 |
| 481 | 20230925 | 112200 | 1091344580 | 8160 | 8110 | 8160 | 8110 | 1593 |
| 482 | 20230925 | 112100 | 1078382180 | 8110 | 8090 | 8110 | 8090 | 1539 |
| 483 | 20230925 | 112000 | 1065917280 | 8100 | 8100 | 8100 | 8100 | 3 |
| 484 | 20230925 | 111900 | 1065892980 | 8100 | 8090 | 8100 | 8090 | 22 |
| 485 | 20230925 | 111800 | 1065714980 | 8100 | 8090 | 8100 | 8090 | 801 |
| 486 | 20230925 | 111700 | 1059234880 | 8090 | 8070 | 8090 | 8070 | 47 |
| 487 | 20230925 | 111600 | 1058855550 | 8090 | 8060 | 8090 | 8060 | 1234 |
| 488 | 20230925 | 111500 | 1048891560 | 8060 | 8060 | 8060 | 8060 | 0 |
| 489 | 20230925 | 111400 | 1048891560 | 8060 | 8060 | 8060 | 8050 | 426 |
| 490 | 20230925 | 111300 | 1045460230 | 8060 | 8050 | 8060 | 8050 | 158 |
| 491 | 20230925 | 111200 | 1044188240 | 8050 | 8050 | 8050 | 8040 | 457 |
| 492 | 20230925 | 111100 | 1040509440 | 8040 | 8040 | 8040 | 8020 | 131 |
| 493 | 20230925 | 111000 | 1039456800 | 8020 | 8020 | 8020 | 8020 | 0 |
| 494 | 20230925 | 110900 | 1039456800 | 8020 | 8020 | 8020 | 8020 | 0 |
| 495 | 20230925 | 110800 | 1039456800 | 8020 | 8020 | 8020 | 8020 | 299 |
| 496 | 20230925 | 110700 | 1037058820 | 8010 | 8010 | 8010 | 8010 | 125 |
| 497 | 20230925 | 110600 | 1036057570 | 8010 | 8010 | 8010 | 8010 | 810 |
| 498 | 20230925 | 110500 | 1029569470 | 8010 | 7990 | 8020 | 7990 | 959 |
| 499 | 20230925 | 110400 | 1021906900 | 7980 | 8010 | 8010 | 7970 | 3191 |
| 500 | 20230925 | 110300 | 996411530 | 8020 | 8020 | 8020 | 8010 | 60 |
| 501 | 20230925 | 110200 | 995930830 | 8010 | 8020 | 8020 | 8010 | 256 |
| 502 | 20230925 | 110100 | 993880160 | 8010 | 8030 | 8030 | 8010 | 1523 |
| 503 | 20230925 | 110000 | 981666750 | 8060 | 8050 | 8060 | 8020 | 676 |
| 504 | 20230925 | 105900 | 976233460 | 8050 | 8050 | 8050 | 8040 | 3190 |
| 505 | 20230925 | 105800 | 950553970 | 8050 | 8020 | 8050 | 8020 | 75 |
| 506 | 20230925 | 105700 | 949952410 | 8050 | 8010 | 8050 | 8010 | 480 |
| 507 | 20230925 | 105600 | 946095670 | 8010 | 8000 | 8010 | 8000 | 307 |
| 508 | 20230925 | 105500 | 943637770 | 8000 | 7980 | 8000 | 7980 | 101 |
| 509 | 20230925 | 105400 | 942830530 | 7960 | 7950 | 7960 | 7950 | 1007 |
| 510 | 20230925 | 105300 | 934819850 | 7960 | 7980 | 7980 | 7920 | 2002 |
| 511 | 20230925 | 105200 | 918927000 | 7960 | 7960 | 7960 | 7940 | 1040 |
| 512 | 20230925 | 105100 | 910652340 | 7960 | 7940 | 7960 | 7940 | 289 |
| 513 | 20230925 | 105000 | 908357660 | 7930 | 7970 | 7970 | 7930 | 889 |
| 514 | 20230925 | 104900 | 901303810 | 7950 | 7970 | 7970 | 7950 | 1035 |
| 515 | 20230925 | 104800 | 893070790 | 7970 | 7970 | 7970 | 7960 | 1408 |
| 516 | 20230925 | 104700 | 881858690 | 7990 | 7970 | 8010 | 7970 | 22 |
| 517 | 20230925 | 104600 | 881682990 | 7960 | 7990 | 8010 | 7960 | 1765 |
| 518 | 20230925 | 104500 | 867618770 | 7990 | 7970 | 7990 | 7960 | 1631 |
| 519 | 20230925 | 104400 | 854609300 | 7990 | 7970 | 7990 | 7970 | 625 |
| 520 | 20230925 | 104300 | 849627970 | 7990 | 8010 | 8010 | 7970 | 2130 |
| 521 | 20230925 | 104200 | 832621150 | 8010 | 8010 | 8010 | 8010 | 419 |
| 522 | 20230925 | 104100 | 829264960 | 8030 | 8030 | 8030 | 8030 | 1 |
| 523 | 20230925 | 104000 | 829256930 | 8010 | 8010 | 8010 | 8010 | 300 |
| 524 | 20230925 | 103900 | 826853930 | 8030 | 8030 | 8030 | 8030 | 30 |
| 525 | 20230925 | 103800 | 826613030 | 8030 | 8010 | 8030 | 8000 | 1443 |
| 526 | 20230925 | 103700 | 815058030 | 8030 | 8020 | 8030 | 8010 | 158 |
| 527 | 20230925 | 103600 | 813791930 | 8020 | 8020 | 8020 | 8010 | 661 |
| 528 | 20230925 | 103500 | 808492710 | 8030 | 8060 | 8060 | 8010 | 2165 |
| 529 | 20230925 | 103400 | 791116240 | 8060 | 8050 | 8070 | 8050 | 112 |
| 530 | 20230925 | 103300 | 790213550 | 8050 | 8050 | 8070 | 8050 | 63 |
| 531 | 20230925 | 103200 | 789706380 | 8040 | 8030 | 8070 | 8020 | 82 |
| 532 | 20230925 | 103100 | 789048040 | 8030 | 8030 | 8030 | 8030 | 223 |
| 533 | 20230925 | 103000 | 787257350 | 8030 | 8040 | 8070 | 8030 | 243 |
| 534 | 20230925 | 102900 | 785298530 | 8080 | 8030 | 8080 | 8030 | 494 |
| 535 | 20230925 | 102800 | 781331610 | 8030 | 8010 | 8030 | 7980 | 4191 |
| 536 | 20230925 | 102700 | 747820520 | 7990 | 8050 | 8050 | 7990 | 4434 |
| 537 | 20230925 | 102600 | 712351720 | 8050 | 8010 | 8080 | 8010 | 513 |
| 538 | 20230925 | 102500 | 708239120 | 8010 | 7990 | 8010 | 7990 | 281 |
| 539 | 20230925 | 102400 | 705993890 | 7990 | 7970 | 8010 | 7940 | 1022 |
| 540 | 20230925 | 102300 | 697865670 | 7940 | 7970 | 8030 | 7940 | 4725 |
| 541 | 20230925 | 102200 | 660069190 | 7980 | 7980 | 7980 | 7970 | 236 |
| 542 | 20230925 | 102100 | 658188120 | 7960 | 7990 | 7990 | 7960 | 538 |
| 543 | 20230925 | 102000 | 653895460 | 8000 | 8000 | 8000 | 8000 | 2 |
| 544 | 20230925 | 101900 | 653879460 | 8000 | 8000 | 8000 | 8000 | 71 |
| 545 | 20230925 | 101800 | 653311460 | 8000 | 7970 | 8000 | 7970 | 558 |
| 546 | 20230925 | 101700 | 648858670 | 7960 | 7970 | 7980 | 7960 | 1674 |
| 547 | 20230925 | 101600 | 635532330 | 7980 | 7990 | 7990 | 7970 | 758 |
| 548 | 20230925 | 101500 | 629488780 | 8000 | 8000 | 8000 | 8000 | 0 |
| 549 | 20230925 | 101400 | 629488780 | 8000 | 8000 | 8000 | 7990 | 5 |
| 550 | 20230925 | 101300 | 629448790 | 8010 | 8010 | 8010 | 8010 | 0 |
| 551 | 20230925 | 101200 | 629448790 | 8010 | 8000 | 8010 | 7970 | 1750 |
| 552 | 20230925 | 101100 | 615483160 | 8000 | 8020 | 8020 | 7990 | 902 |
| 553 | 20230925 | 101000 | 608272330 | 8020 | 8030 | 8030 | 8000 | 720 |
| 554 | 20230925 | 100900 | 602508870 | 8030 | 8030 | 8030 | 8020 | 23 |
| 555 | 20230925 | 100800 | 602324290 | 8030 | 8070 | 8070 | 8030 | 2099 |
| 556 | 20230925 | 100700 | 585451240 | 8070 | 8050 | 8070 | 8050 | 266 |
| 557 | 20230925 | 100600 | 583309000 | 8050 | 8070 | 8070 | 8040 | 162 |
| 558 | 20230925 | 100500 | 582004550 | 8070 | 8070 | 8070 | 8070 | 1 |
| 559 | 20230925 | 100400 | 581996480 | 8070 | 8070 | 8070 | 8070 | 2 |
| 560 | 20230925 | 100300 | 581980340 | 8070 | 8080 | 8080 | 8070 | 421 |
| 561 | 20230925 | 100200 | 578582720 | 8080 | 8070 | 8080 | 8070 | 167 |
| 562 | 20230925 | 100100 | 577233610 | 8070 | 8050 | 8070 | 8050 | 166 |
| 563 | 20230925 | 100000 | 575897290 | 8060 | 8070 | 8070 | 8060 | 147 |
| 564 | 20230925 | 095900 | 574712220 | 8080 | 8060 | 8110 | 8060 | 2300 |
| 565 | 20230925 | 095800 | 556122010 | 8060 | 8050 | 8060 | 8050 | 18 |
| 566 | 20230925 | 095700 | 555977100 | 8050 | 8050 | 8050 | 8030 | 618 |
| 567 | 20230925 | 095600 | 551010870 | 8060 | 8060 | 8060 | 8050 | 137 |
| 568 | 20230925 | 095500 | 549906990 | 8060 | 8060 | 8060 | 8060 | 1 |
| 569 | 20230925 | 095400 | 549898930 | 8060 | 8060 | 8060 | 8040 | 148 |
| 570 | 20230925 | 095300 | 548708290 | 8060 | 8010 | 8060 | 8010 | 3084 |
| 571 | 20230925 | 095200 | 523929320 | 8020 | 8030 | 8030 | 8020 | 573 |
| 572 | 20230925 | 095100 | 519328630 | 8030 | 8000 | 8030 | 8000 | 1313 |
| 573 | 20230925 | 095000 | 508821090 | 8000 | 8000 | 8000 | 8000 | 2 |
| 574 | 20230925 | 094900 | 508805090 | 8000 | 7990 | 8010 | 7990 | 862 |
| 575 | 20230925 | 094800 | 501907640 | 8010 | 8020 | 8030 | 7990 | 2078 |
| 576 | 20230925 | 094700 | 485298360 | 8000 | 7950 | 8020 | 7950 | 1441 |
| 577 | 20230925 | 094600 | 473797680 | 7950 | 7950 | 7950 | 7950 | 300 |
| 578 | 20230925 | 094500 | 471412680 | 7970 | 7960 | 7970 | 7930 | 1217 |
| 579 | 20230925 | 094400 | 461748260 | 7990 | 7940 | 7990 | 7940 | 964 |
| 580 | 20230925 | 094300 | 454060550 | 7980 | 7960 | 7980 | 7940 | 1452 |
| 581 | 20230925 | 094200 | 442502300 | 7960 | 7950 | 7980 | 7950 | 1136 |
| 582 | 20230925 | 094100 | 433471050 | 7950 | 7950 | 7950 | 7950 | 8 |
| 583 | 20230925 | 094000 | 433407450 | 7950 | 7950 | 7950 | 7940 | 1178 |
| 584 | 20230925 | 093900 | 424047650 | 7950 | 7940 | 7950 | 7940 | 532 |
| 585 | 20230925 | 093800 | 419818390 | 7950 | 7910 | 7950 | 7910 | 2046 |
| 586 | 20230925 | 093700 | 403606630 | 7900 | 7920 | 7930 | 7890 | 7972 |
| 587 | 20230925 | 093600 | 340630150 | 7930 | 7960 | 7960 | 7920 | 3763 |
| 588 | 20230925 | 093500 | 310746910 | 7960 | 7980 | 7980 | 7960 | 3652 |
| 589 | 20230925 | 093400 | 281632810 | 7990 | 7990 | 7990 | 7980 | 1206 |
| 590 | 20230925 | 093300 | 272001870 | 8000 | 8010 | 8010 | 8000 | 353 |
| 591 | 20230925 | 093200 | 269177860 | 8010 | 7990 | 8010 | 7990 | 613 |
| 592 | 20230925 | 093100 | 264279970 | 7990 | 8010 | 8010 | 7990 | 2473 |
| 593 | 20230925 | 093000 | 244498710 | 8010 | 8030 | 8030 | 8010 | 2841 |
| 594 | 20230925 | 092900 | 221732970 | 8040 | 8060 | 8060 | 8040 | 138 |
| 595 | 20230925 | 092800 | 220623410 | 8050 | 8080 | 8080 | 8050 | 495 |
| 596 | 20230925 | 092700 | 216634090 | 8080 | 8060 | 8080 | 8060 | 152 |
| 597 | 20230925 | 092600 | 215408950 | 8050 | 8050 | 8050 | 8030 | 934 |
| 598 | 20230925 | 092500 | 207893500 | 8030 | 8040 | 8040 | 8020 | 606 |
| 599 | 20230925 | 092400 | 203031770 | 8050 | 8090 | 8090 | 8050 | 155 |
| 600 | 20230925 | 092300 | 201779890 | 8050 | 8050 | 8050 | 8050 | 155 |
| 601 | 20230925 | 092200 | 200532140 | 8090 | 8090 | 8090 | 8090 | 122 |
| 602 | 20230925 | 092100 | 199545160 | 8090 | 8050 | 8090 | 8030 | 2126 |
| 603 | 20230925 | 092000 | 182470570 | 8050 | 8090 | 8100 | 8050 | 1086 |
| 604 | 20230925 | 091900 | 173727740 | 8050 | 8050 | 8050 | 8050 | 2568 |
| 605 | 20230925 | 091800 | 153055340 | 8050 | 8060 | 8060 | 8030 | 308 |
| 606 | 20230925 | 091700 | 150581550 | 8040 | 8080 | 8080 | 8040 | 2710 |
| 607 | 20230925 | 091600 | 128746980 | 8090 | 8090 | 8090 | 8090 | 517 |
| 608 | 20230925 | 091500 | 124564450 | 8100 | 8110 | 8110 | 8100 | 554 |
| 609 | 20230925 | 091400 | 120075020 | 8120 | 8130 | 8130 | 8120 | 1013 |
| 610 | 20230925 | 091300 | 111849390 | 8130 | 8130 | 8130 | 8130 | 891 |
| 611 | 20230925 | 091200 | 104605560 | 8130 | 8130 | 8130 | 8130 | 109 |
| 612 | 20230925 | 091100 | 103719390 | 8130 | 8130 | 8130 | 8130 | 1154 |
| 613 | 20230925 | 091000 | 94337370 | 8120 | 8090 | 8120 | 8090 | 783 |
| 614 | 20230925 | 090900 | 87992320 | 8090 | 8070 | 8120 | 8060 | 448 |
| 615 | 20230925 | 090800 | 84377110 | 8070 | 8080 | 8120 | 8060 | 2453 |
| 616 | 20230925 | 090700 | 64535110 | 8070 | 8070 | 8070 | 8060 | 255 |
| 617 | 20230925 | 090600 | 62477830 | 8030 | 8040 | 8040 | 8030 | 62 |
| 618 | 20230925 | 090500 | 61979530 | 8050 | 8080 | 8090 | 8050 | 845 |
| 619 | 20230925 | 090400 | 55169270 | 8080 | 8100 | 8100 | 8060 | 1019 |
| 620 | 20230925 | 090300 | 46947110 | 8100 | 8130 | 8130 | 8100 | 231 |
| 621 | 20230925 | 090200 | 45070460 | 8130 | 8100 | 8130 | 8090 | 64 |
| 622 | 20230925 | 090100 | 44550630 | 8070 | 8130 | 8170 | 8070 | 1297 |
| 623 | 20230925 | 090000 | 34053630 | 8180 | 8070 | 8180 | 8070 | 2454 |