31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 3 | 20230926 | 193500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 4 | 20230926 | 193400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 5 | 20230926 | 193300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 6 | 20230926 | 193200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 7 | 20230926 | 193100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 8 | 20230926 | 193000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 9 | 20230926 | 192900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 10 | 20230926 | 192800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 11 | 20230926 | 192700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 12 | 20230926 | 192600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 13 | 20230926 | 192500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 14 | 20230926 | 192400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 15 | 20230926 | 192300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 16 | 20230926 | 192200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 17 | 20230926 | 192100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 18 | 20230926 | 192000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 19 | 20230926 | 191900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 20 | 20230926 | 191800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 21 | 20230926 | 191700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 22 | 20230926 | 191600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 23 | 20230926 | 191500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 24 | 20230926 | 191400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 25 | 20230926 | 191300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 26 | 20230926 | 191200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 27 | 20230926 | 191100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 28 | 20230926 | 191000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 29 | 20230926 | 190900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 30 | 20230926 | 190800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 31 | 20230926 | 190700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 32 | 20230926 | 190600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 33 | 20230926 | 190500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 34 | 20230926 | 190400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 35 | 20230926 | 190300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 36 | 20230926 | 190200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 37 | 20230926 | 190100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 38 | 20230926 | 190000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 39 | 20230926 | 185900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 40 | 20230926 | 185800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 41 | 20230926 | 185700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 42 | 20230926 | 185600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 43 | 20230926 | 185500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 44 | 20230926 | 185400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 45 | 20230926 | 185300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 46 | 20230926 | 185200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 47 | 20230926 | 185100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 48 | 20230926 | 185000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 49 | 20230926 | 184900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 50 | 20230926 | 184800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 51 | 20230926 | 184700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 52 | 20230926 | 184600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 53 | 20230926 | 184500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 54 | 20230926 | 184400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 55 | 20230926 | 184300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 56 | 20230926 | 184200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 57 | 20230926 | 184100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 58 | 20230926 | 184000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 59 | 20230926 | 183900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 60 | 20230926 | 183800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 61 | 20230926 | 183700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 62 | 20230926 | 183600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 63 | 20230926 | 183500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 64 | 20230926 | 183400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 65 | 20230926 | 183300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 66 | 20230926 | 183200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 67 | 20230926 | 183100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 68 | 20230926 | 183000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 69 | 20230926 | 182900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 70 | 20230926 | 182800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 71 | 20230926 | 182700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 72 | 20230926 | 182600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 73 | 20230926 | 182500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 74 | 20230926 | 182400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 75 | 20230926 | 182300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 76 | 20230926 | 182200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 77 | 20230926 | 182100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 78 | 20230926 | 182000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 79 | 20230926 | 181900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 80 | 20230926 | 181800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 81 | 20230926 | 181700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 82 | 20230926 | 181600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 83 | 20230926 | 181500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 84 | 20230926 | 181400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 85 | 20230926 | 181300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 86 | 20230926 | 181200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 87 | 20230926 | 181100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 88 | 20230926 | 181000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 89 | 20230926 | 180900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 90 | 20230926 | 180800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 91 | 20230926 | 180700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 92 | 20230926 | 180600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 93 | 20230926 | 180500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 94 | 20230926 | 180400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 95 | 20230926 | 180300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 96 | 20230926 | 180200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 97 | 20230926 | 180100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 98 | 20230926 | 180000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 99 | 20230926 | 175900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 100 | 20230926 | 175800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 101 | 20230926 | 175700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 102 | 20230926 | 175600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 103 | 20230926 | 175500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 104 | 20230926 | 175400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 105 | 20230926 | 175300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 106 | 20230926 | 175200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 107 | 20230926 | 175100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 108 | 20230926 | 175000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 109 | 20230926 | 174900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 110 | 20230926 | 174800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 111 | 20230926 | 174700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 112 | 20230926 | 174600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 113 | 20230926 | 174500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 114 | 20230926 | 174400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 115 | 20230926 | 174300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 116 | 20230926 | 174200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 117 | 20230926 | 174100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 118 | 20230926 | 174000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 119 | 20230926 | 173900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 120 | 20230926 | 173800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 121 | 20230926 | 173700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 122 | 20230926 | 173600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 123 | 20230926 | 173500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 124 | 20230926 | 173400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 125 | 20230926 | 173300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 126 | 20230926 | 173200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 127 | 20230926 | 173100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 128 | 20230926 | 173000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 129 | 20230926 | 172900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 130 | 20230926 | 172800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 131 | 20230926 | 172700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 132 | 20230926 | 172600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 133 | 20230926 | 172500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 134 | 20230926 | 172400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 135 | 20230926 | 172300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 136 | 20230926 | 172200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 137 | 20230926 | 172100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 138 | 20230926 | 172000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 139 | 20230926 | 171900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 140 | 20230926 | 171800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 141 | 20230926 | 171700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 142 | 20230926 | 171600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 143 | 20230926 | 171500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 144 | 20230926 | 171400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 145 | 20230926 | 171300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 146 | 20230926 | 171200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 147 | 20230926 | 171100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 148 | 20230926 | 171000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 149 | 20230926 | 170900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 150 | 20230926 | 170800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 151 | 20230926 | 170700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 152 | 20230926 | 170600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 153 | 20230926 | 170500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 154 | 20230926 | 170400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 155 | 20230926 | 170300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 156 | 20230926 | 170200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 157 | 20230926 | 170100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 158 | 20230926 | 170000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 159 | 20230926 | 165900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 160 | 20230926 | 165800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 161 | 20230926 | 165700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 162 | 20230926 | 165600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 163 | 20230926 | 165500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 164 | 20230926 | 165400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 165 | 20230926 | 165300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 166 | 20230926 | 165200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 167 | 20230926 | 165100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 168 | 20230926 | 165000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 169 | 20230926 | 164900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 170 | 20230926 | 164800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 171 | 20230926 | 164700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 172 | 20230926 | 164600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 173 | 20230926 | 164500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 174 | 20230926 | 164400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 175 | 20230926 | 164300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 176 | 20230926 | 164200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 177 | 20230926 | 164100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 178 | 20230926 | 164000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 179 | 20230926 | 163900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 180 | 20230926 | 163800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 181 | 20230926 | 163700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 182 | 20230926 | 163600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 183 | 20230926 | 163500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 184 | 20230926 | 163400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 185 | 20230926 | 163300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 186 | 20230926 | 163200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 187 | 20230926 | 163100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 188 | 20230926 | 163000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 189 | 20230926 | 162900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 190 | 20230926 | 162800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 191 | 20230926 | 162700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 192 | 20230926 | 162600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 193 | 20230926 | 162500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 194 | 20230926 | 162400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 195 | 20230926 | 162300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 196 | 20230926 | 162200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 197 | 20230926 | 162100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 198 | 20230926 | 162000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 199 | 20230926 | 161900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 200 | 20230926 | 161800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 201 | 20230926 | 161700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 202 | 20230926 | 161600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 203 | 20230926 | 161500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 204 | 20230926 | 161400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 205 | 20230926 | 161300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 206 | 20230926 | 161200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 207 | 20230926 | 161100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 208 | 20230926 | 161000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 209 | 20230926 | 160900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 210 | 20230926 | 160800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 211 | 20230926 | 160700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 212 | 20230926 | 160600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 213 | 20230926 | 160500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 214 | 20230926 | 160400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 215 | 20230926 | 160300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 216 | 20230926 | 160200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 217 | 20230926 | 160100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 218 | 20230926 | 160000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 219 | 20230926 | 155900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 220 | 20230926 | 155800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 221 | 20230926 | 155700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 222 | 20230926 | 155600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 223 | 20230926 | 155500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 224 | 20230926 | 155400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 225 | 20230926 | 155300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 226 | 20230926 | 155200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 227 | 20230926 | 155100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 228 | 20230926 | 155000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 229 | 20230926 | 154900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 230 | 20230926 | 154800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 231 | 20230926 | 154700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 232 | 20230926 | 154600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 233 | 20230926 | 154500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 234 | 20230926 | 154400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 235 | 20230926 | 154300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 236 | 20230926 | 154200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 237 | 20230926 | 154100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 238 | 20230926 | 154000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 239 | 20230926 | 153900 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 240 | 20230926 | 153800 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 241 | 20230926 | 153700 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 242 | 20230926 | 153600 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 243 | 20230926 | 153500 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 244 | 20230926 | 153400 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 245 | 20230926 | 153300 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 246 | 20230926 | 153200 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 247 | 20230926 | 153100 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 0 |
| 248 | 20230926 | 153000 | 2720246570 | 9520 | 9520 | 9520 | 9520 | 8276 |
| 249 | 20230926 | 152900 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 250 | 20230926 | 152800 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 251 | 20230926 | 152700 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 252 | 20230926 | 152600 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 253 | 20230926 | 152500 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 254 | 20230926 | 152400 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 255 | 20230926 | 152300 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 256 | 20230926 | 152200 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 257 | 20230926 | 152100 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 258 | 20230926 | 152000 | 2641459050 | 9530 | 9530 | 9530 | 9530 | 0 |
| 259 | 20230926 | 151900 | 2641459050 | 9530 | 9520 | 9540 | 9520 | 896 |
| 260 | 20230926 | 151800 | 2632918790 | 9530 | 9510 | 9530 | 9500 | 193 |
| 261 | 20230926 | 151700 | 2631083480 | 9510 | 9500 | 9530 | 9500 | 567 |
| 262 | 20230926 | 151600 | 2625693080 | 9520 | 9510 | 9540 | 9510 | 311 |
| 263 | 20230926 | 151500 | 2622729250 | 9540 | 9520 | 9540 | 9500 | 1413 |
| 264 | 20230926 | 151400 | 2609292640 | 9520 | 9520 | 9540 | 9520 | 419 |
| 265 | 20230926 | 151300 | 2605301540 | 9540 | 9520 | 9540 | 9520 | 492 |
| 266 | 20230926 | 151200 | 2600613270 | 9510 | 9510 | 9540 | 9510 | 515 |
| 267 | 20230926 | 151100 | 2595705400 | 9550 | 9510 | 9550 | 9500 | 776 |
| 268 | 20230926 | 151000 | 2588326250 | 9510 | 9520 | 9540 | 9510 | 1644 |
| 269 | 20230926 | 150900 | 2572662480 | 9530 | 9520 | 9530 | 9510 | 541 |
| 270 | 20230926 | 150800 | 2567513040 | 9530 | 9510 | 9530 | 9510 | 802 |
| 271 | 20230926 | 150700 | 2559878050 | 9530 | 9510 | 9530 | 9510 | 122 |
| 272 | 20230926 | 150600 | 2558717410 | 9540 | 9540 | 9540 | 9510 | 331 |
| 273 | 20230926 | 150500 | 2555564600 | 9540 | 9500 | 9540 | 9500 | 453 |
| 274 | 20230926 | 150400 | 2551258850 | 9540 | 9540 | 9540 | 9500 | 416 |
| 275 | 20230926 | 150300 | 2547292330 | 9540 | 9530 | 9540 | 9500 | 692 |
| 276 | 20230926 | 150200 | 2540700880 | 9540 | 9530 | 9540 | 9500 | 366 |
| 277 | 20230926 | 150100 | 2537219450 | 9530 | 9530 | 9540 | 9490 | 576 |
| 278 | 20230926 | 150000 | 2531734010 | 9490 | 9500 | 9530 | 9490 | 649 |
| 279 | 20230926 | 145900 | 2525562920 | 9510 | 9520 | 9520 | 9500 | 516 |
| 280 | 20230926 | 145800 | 2520655890 | 9520 | 9520 | 9520 | 9510 | 580 |
| 281 | 20230926 | 145700 | 2515137290 | 9510 | 9520 | 9540 | 9510 | 620 |
| 282 | 20230926 | 145600 | 2509231000 | 9520 | 9530 | 9540 | 9510 | 500 |
| 283 | 20230926 | 145500 | 2504469380 | 9530 | 9520 | 9530 | 9510 | 267 |
| 284 | 20230926 | 145400 | 2501927580 | 9510 | 9520 | 9550 | 9510 | 537 |
| 285 | 20230926 | 145300 | 2496813410 | 9520 | 9530 | 9540 | 9520 | 704 |
| 286 | 20230926 | 145200 | 2490106320 | 9530 | 9550 | 9550 | 9530 | 223 |
| 287 | 20230926 | 145100 | 2487979890 | 9560 | 9530 | 9560 | 9520 | 900 |
| 288 | 20230926 | 145000 | 2479393520 | 9520 | 9540 | 9540 | 9520 | 507 |
| 289 | 20230926 | 144900 | 2474561800 | 9540 | 9530 | 9540 | 9530 | 902 |
| 290 | 20230926 | 144800 | 2465963460 | 9540 | 9540 | 9550 | 9530 | 1625 |
| 291 | 20230926 | 144700 | 2450462980 | 9540 | 9580 | 9580 | 9540 | 1262 |
| 292 | 20230926 | 144600 | 2438400160 | 9580 | 9560 | 9580 | 9560 | 1536 |
| 293 | 20230926 | 144500 | 2423704200 | 9550 | 9560 | 9570 | 9550 | 1064 |
| 294 | 20230926 | 144400 | 2413534360 | 9560 | 9530 | 9560 | 9530 | 3636 |
| 295 | 20230926 | 144300 | 2378825080 | 9520 | 9500 | 9550 | 9500 | 4636 |
| 296 | 20230926 | 144200 | 2334697170 | 9500 | 9540 | 9580 | 9500 | 1807 |
| 297 | 20230926 | 144100 | 2317445410 | 9580 | 9500 | 9600 | 9490 | 13812 |
| 298 | 20230926 | 144000 | 2185586400 | 9500 | 9500 | 9510 | 9500 | 279 |
| 299 | 20230926 | 143900 | 2182934050 | 9520 | 9500 | 9520 | 9500 | 492 |
| 300 | 20230926 | 143800 | 2178255460 | 9500 | 9510 | 9530 | 9500 | 2206 |
| 301 | 20230926 | 143700 | 2157259460 | 9500 | 9500 | 9520 | 9500 | 1184 |
| 302 | 20230926 | 143600 | 2145996310 | 9510 | 9500 | 9520 | 9500 | 520 |
| 303 | 20230926 | 143500 | 2141052600 | 9510 | 9510 | 9520 | 9500 | 655 |
| 304 | 20230926 | 143400 | 2134826160 | 9520 | 9490 | 9520 | 9490 | 816 |
| 305 | 20230926 | 143300 | 2127071570 | 9490 | 9500 | 9520 | 9490 | 652 |
| 306 | 20230926 | 143200 | 2120874260 | 9500 | 9480 | 9510 | 9480 | 417 |
| 307 | 20230926 | 143100 | 2116915820 | 9520 | 9520 | 9520 | 9480 | 1913 |
| 308 | 20230926 | 143000 | 2098739300 | 9520 | 9490 | 9520 | 9490 | 2473 |
| 309 | 20230926 | 142900 | 2075248280 | 9490 | 9490 | 9510 | 9490 | 593 |
| 310 | 20230926 | 142800 | 2069618690 | 9520 | 9520 | 9520 | 9490 | 667 |
| 311 | 20230926 | 142700 | 2063282710 | 9520 | 9500 | 9520 | 9500 | 448 |
| 312 | 20230926 | 142600 | 2059022870 | 9500 | 9520 | 9540 | 9490 | 1768 |
| 313 | 20230926 | 142500 | 2042192130 | 9500 | 9530 | 9530 | 9490 | 439 |
| 314 | 20230926 | 142400 | 2038018670 | 9530 | 9500 | 9530 | 9500 | 673 |
| 315 | 20230926 | 142300 | 2031611300 | 9510 | 9530 | 9530 | 9500 | 713 |
| 316 | 20230926 | 142200 | 2024827040 | 9500 | 9510 | 9540 | 9480 | 3630 |
| 317 | 20230926 | 142100 | 1990373260 | 9540 | 9500 | 9540 | 9500 | 1311 |
| 318 | 20230926 | 142000 | 1977912770 | 9500 | 9520 | 9530 | 9500 | 978 |
| 319 | 20230926 | 141900 | 1968598000 | 9530 | 9530 | 9530 | 9520 | 2534 |
| 320 | 20230926 | 141800 | 1944466440 | 9540 | 9530 | 9550 | 9530 | 895 |
| 321 | 20230926 | 141700 | 1935932070 | 9530 | 9520 | 9530 | 9510 | 1663 |
| 322 | 20230926 | 141600 | 1920093340 | 9500 | 9530 | 9530 | 9490 | 1155 |
| 323 | 20230926 | 141500 | 1909109170 | 9520 | 9490 | 9530 | 9490 | 3894 |
| 324 | 20230926 | 141400 | 1872100730 | 9480 | 9480 | 9490 | 9470 | 904 |
| 325 | 20230926 | 141300 | 1863531400 | 9480 | 9480 | 9490 | 9470 | 854 |
| 326 | 20230926 | 141200 | 1855435040 | 9480 | 9480 | 9490 | 9460 | 961 |
| 327 | 20230926 | 141100 | 1846332060 | 9460 | 9470 | 9480 | 9460 | 883 |
| 328 | 20230926 | 141000 | 1837968720 | 9470 | 9480 | 9480 | 9470 | 963 |
| 329 | 20230926 | 140900 | 1828847720 | 9470 | 9460 | 9470 | 9460 | 1410 |
| 330 | 20230926 | 140800 | 1815508150 | 9460 | 9490 | 9490 | 9460 | 870 |
| 331 | 20230926 | 140700 | 1807269990 | 9460 | 9510 | 9510 | 9460 | 987 |
| 332 | 20230926 | 140600 | 1797904340 | 9500 | 9450 | 9500 | 9450 | 5704 |
| 333 | 20230926 | 140500 | 1743853950 | 9450 | 9480 | 9480 | 9450 | 412 |
| 334 | 20230926 | 140400 | 1739957450 | 9450 | 9460 | 9480 | 9450 | 2629 |
| 335 | 20230926 | 140300 | 1715068460 | 9460 | 9450 | 9470 | 9450 | 422 |
| 336 | 20230926 | 140200 | 1711078430 | 9460 | 9460 | 9480 | 9440 | 477 |
| 337 | 20230926 | 140100 | 1706569050 | 9450 | 9480 | 9480 | 9450 | 618 |
| 338 | 20230926 | 140000 | 1700719650 | 9450 | 9450 | 9480 | 9450 | 645 |
| 339 | 20230926 | 135900 | 1694617830 | 9480 | 9440 | 9490 | 9440 | 305 |
| 340 | 20230926 | 135800 | 1691733980 | 9500 | 9520 | 9520 | 9440 | 954 |
| 341 | 20230926 | 135700 | 1682681600 | 9500 | 9450 | 9520 | 9450 | 3332 |
| 342 | 20230926 | 135600 | 1651065400 | 9450 | 9460 | 9460 | 9450 | 388 |
| 343 | 20230926 | 135500 | 1647396580 | 9470 | 9470 | 9490 | 9450 | 8019 |
| 344 | 20230926 | 135400 | 1571513750 | 9440 | 9470 | 9500 | 9440 | 8585 |
| 345 | 20230926 | 135300 | 1490395120 | 9460 | 9460 | 9490 | 9450 | 1771 |
| 346 | 20230926 | 135200 | 1473646650 | 9500 | 9460 | 9510 | 9460 | 588 |
| 347 | 20230926 | 135100 | 1468067440 | 9490 | 9490 | 9500 | 9450 | 1763 |
| 348 | 20230926 | 135000 | 1451343550 | 9490 | 9490 | 9500 | 9490 | 406 |
| 349 | 20230926 | 134900 | 1447489500 | 9490 | 9500 | 9510 | 9490 | 2714 |
| 350 | 20230926 | 134800 | 1421728740 | 9530 | 9520 | 9530 | 9490 | 4496 |
| 351 | 20230926 | 134700 | 1379005620 | 9520 | 9520 | 9530 | 9510 | 252 |
| 352 | 20230926 | 134600 | 1376607820 | 9510 | 9560 | 9560 | 9510 | 721 |
| 353 | 20230926 | 134500 | 1369742610 | 9540 | 9530 | 9560 | 9520 | 1210 |
| 354 | 20230926 | 134400 | 1358208330 | 9520 | 9530 | 9530 | 9520 | 812 |
| 355 | 20230926 | 134300 | 1350475770 | 9510 | 9520 | 9540 | 9510 | 316 |
| 356 | 20230926 | 134200 | 1347465760 | 9540 | 9510 | 9540 | 9510 | 630 |
| 357 | 20230926 | 134100 | 1341472690 | 9540 | 9510 | 9540 | 9510 | 216 |
| 358 | 20230926 | 134000 | 1339413970 | 9540 | 9540 | 9540 | 9510 | 430 |
| 359 | 20230926 | 133900 | 1335322060 | 9510 | 9560 | 9560 | 9510 | 447 |
| 360 | 20230926 | 133800 | 1331065010 | 9520 | 9560 | 9570 | 9520 | 370 |
| 361 | 20230926 | 133700 | 1327533160 | 9520 | 9570 | 9570 | 9520 | 168 |
| 362 | 20230926 | 133600 | 1325933750 | 9520 | 9570 | 9570 | 9520 | 851 |
| 363 | 20230926 | 133500 | 1317824070 | 9520 | 9560 | 9560 | 9520 | 481 |
| 364 | 20230926 | 133400 | 1313227710 | 9550 | 9560 | 9560 | 9510 | 458 |
| 365 | 20230926 | 133300 | 1308861220 | 9510 | 9540 | 9560 | 9510 | 579 |
| 366 | 20230926 | 133200 | 1303346070 | 9520 | 9550 | 9550 | 9520 | 225 |
| 367 | 20230926 | 133100 | 1301202260 | 9530 | 9520 | 9550 | 9520 | 242 |
| 368 | 20230926 | 133000 | 1298895260 | 9520 | 9530 | 9550 | 9520 | 502 |
| 369 | 20230926 | 132900 | 1294109090 | 9540 | 9520 | 9540 | 9520 | 1313 |
| 370 | 20230926 | 132800 | 1281595220 | 9520 | 9540 | 9540 | 9520 | 302 |
| 371 | 20230926 | 132700 | 1278718780 | 9540 | 9520 | 9550 | 9520 | 584 |
| 372 | 20230926 | 132600 | 1273150640 | 9510 | 9530 | 9540 | 9510 | 343 |
| 373 | 20230926 | 132500 | 1269884620 | 9530 | 9510 | 9540 | 9510 | 270 |
| 374 | 20230926 | 132400 | 1267315620 | 9540 | 9530 | 9540 | 9510 | 713 |
| 375 | 20230926 | 132300 | 1260525530 | 9510 | 9510 | 9540 | 9510 | 454 |
| 376 | 20230926 | 132200 | 1256202810 | 9520 | 9540 | 9540 | 9510 | 198 |
| 377 | 20230926 | 132100 | 1254317320 | 9540 | 9510 | 9540 | 9510 | 337 |
| 378 | 20230926 | 132000 | 1251110520 | 9510 | 9550 | 9550 | 9510 | 456 |
| 379 | 20230926 | 131900 | 1246770400 | 9510 | 9530 | 9550 | 9510 | 1051 |
| 380 | 20230926 | 131800 | 1236762260 | 9530 | 9570 | 9570 | 9530 | 376 |
| 381 | 20230926 | 131700 | 1233175290 | 9570 | 9580 | 9580 | 9520 | 420 |
| 382 | 20230926 | 131600 | 1229165430 | 9530 | 9580 | 9580 | 9530 | 295 |
| 383 | 20230926 | 131500 | 1226345530 | 9580 | 9530 | 9590 | 9520 | 571 |
| 384 | 20230926 | 131400 | 1220897640 | 9540 | 9520 | 9570 | 9520 | 642 |
| 385 | 20230926 | 131300 | 1214770000 | 9510 | 9520 | 9560 | 9510 | 1313 |
| 386 | 20230926 | 131200 | 1202271540 | 9520 | 9520 | 9560 | 9520 | 479 |
| 387 | 20230926 | 131100 | 1197703770 | 9520 | 9510 | 9550 | 9510 | 440 |
| 388 | 20230926 | 131000 | 1193513150 | 9510 | 9560 | 9560 | 9510 | 2085 |
| 389 | 20230926 | 130900 | 1173679360 | 9520 | 9560 | 9580 | 9520 | 2098 |
| 390 | 20230926 | 130800 | 1153681640 | 9560 | 9530 | 9560 | 9530 | 214 |
| 391 | 20230926 | 130700 | 1151640060 | 9530 | 9570 | 9570 | 9530 | 610 |
| 392 | 20230926 | 130600 | 1145811420 | 9570 | 9550 | 9590 | 9550 | 892 |
| 393 | 20230926 | 130500 | 1137272880 | 9570 | 9560 | 9570 | 9550 | 994 |
| 394 | 20230926 | 130400 | 1127777390 | 9560 | 9550 | 9570 | 9550 | 335 |
| 395 | 20230926 | 130300 | 1124574950 | 9550 | 9580 | 9580 | 9550 | 491 |
| 396 | 20230926 | 130200 | 1119883530 | 9580 | 9550 | 9580 | 9550 | 216 |
| 397 | 20230926 | 130100 | 1117818870 | 9550 | 9580 | 9580 | 9550 | 124 |
| 398 | 20230926 | 130000 | 1116632690 | 9550 | 9550 | 9590 | 9550 | 496 |
| 399 | 20230926 | 125900 | 1111888900 | 9550 | 9560 | 9590 | 9550 | 417 |
| 400 | 20230926 | 125800 | 1107902300 | 9550 | 9590 | 9590 | 9550 | 183 |
| 401 | 20230926 | 125700 | 1106152000 | 9560 | 9560 | 9600 | 9560 | 861 |
| 402 | 20230926 | 125600 | 1097901960 | 9550 | 9560 | 9590 | 9550 | 184 |
| 403 | 20230926 | 125500 | 1096143190 | 9560 | 9570 | 9590 | 9560 | 451 |
| 404 | 20230926 | 125400 | 1091827310 | 9570 | 9600 | 9600 | 9570 | 267 |
| 405 | 20230926 | 125300 | 1089268930 | 9570 | 9600 | 9600 | 9570 | 226 |
| 406 | 20230926 | 125200 | 1087104330 | 9600 | 9600 | 9600 | 9570 | 277 |
| 407 | 20230926 | 125100 | 1084450860 | 9570 | 9590 | 9600 | 9560 | 535 |
| 408 | 20230926 | 125000 | 1079330540 | 9590 | 9580 | 9600 | 9570 | 223 |
| 409 | 20230926 | 124900 | 1077194140 | 9570 | 9570 | 9610 | 9570 | 261 |
| 410 | 20230926 | 124800 | 1074694280 | 9570 | 9600 | 9610 | 9570 | 271 |
| 411 | 20230926 | 124700 | 1072096610 | 9570 | 9600 | 9600 | 9570 | 434 |
| 412 | 20230926 | 124600 | 1067938960 | 9570 | 9570 | 9600 | 9570 | 216 |
| 413 | 20230926 | 124500 | 1065871810 | 9570 | 9620 | 9620 | 9570 | 365 |
| 414 | 20230926 | 124400 | 1062372240 | 9620 | 9610 | 9620 | 9570 | 221 |
| 415 | 20230926 | 124300 | 1060254100 | 9570 | 9570 | 9620 | 9570 | 342 |
| 416 | 20230926 | 124200 | 1056977620 | 9570 | 9570 | 9620 | 9570 | 134 |
| 417 | 20230926 | 124100 | 1055694290 | 9610 | 9580 | 9620 | 9570 | 593 |
| 418 | 20230926 | 124000 | 1050005220 | 9620 | 9580 | 9630 | 9580 | 335 |
| 419 | 20230926 | 123900 | 1046791380 | 9630 | 9630 | 9630 | 9580 | 210 |
| 420 | 20230926 | 123800 | 1044777060 | 9600 | 9580 | 9640 | 9580 | 384 |
| 421 | 20230926 | 123700 | 1041084670 | 9630 | 9630 | 9630 | 9580 | 335 |
| 422 | 20230926 | 123600 | 1037871360 | 9630 | 9630 | 9640 | 9570 | 423 |
| 423 | 20230926 | 123500 | 1033802190 | 9570 | 9590 | 9640 | 9570 | 356 |
| 424 | 20230926 | 123400 | 1030389070 | 9590 | 9590 | 9640 | 9590 | 331 |
| 425 | 20230926 | 123300 | 1027211630 | 9590 | 9580 | 9640 | 9580 | 390 |
| 426 | 20230926 | 123200 | 1023465250 | 9640 | 9600 | 9640 | 9580 | 179 |
| 427 | 20230926 | 123100 | 1021747510 | 9600 | 9600 | 9650 | 9590 | 549 |
| 428 | 20230926 | 123000 | 1016468330 | 9620 | 9610 | 9620 | 9570 | 456 |
| 429 | 20230926 | 122900 | 1012090190 | 9610 | 9600 | 9620 | 9590 | 295 |
| 430 | 20230926 | 122800 | 1009256530 | 9620 | 9600 | 9620 | 9590 | 368 |
| 431 | 20230926 | 122700 | 1005726890 | 9590 | 9600 | 9630 | 9550 | 669 |
| 432 | 20230926 | 122600 | 999308290 | 9600 | 9630 | 9630 | 9600 | 300 |
| 433 | 20230926 | 122500 | 996426040 | 9600 | 9620 | 9630 | 9600 | 274 |
| 434 | 20230926 | 122400 | 993792450 | 9620 | 9640 | 9640 | 9610 | 211 |
| 435 | 20230926 | 122300 | 991761060 | 9640 | 9640 | 9640 | 9610 | 243 |
| 436 | 20230926 | 122200 | 989422590 | 9640 | 9590 | 9650 | 9590 | 479 |
| 437 | 20230926 | 122100 | 984817900 | 9650 | 9620 | 9650 | 9580 | 639 |
| 438 | 20230926 | 122000 | 978669200 | 9620 | 9620 | 9620 | 9600 | 453 |
| 439 | 20230926 | 121900 | 974314090 | 9620 | 9610 | 9620 | 9600 | 309 |
| 440 | 20230926 | 121800 | 971346140 | 9630 | 9630 | 9630 | 9600 | 301 |
| 441 | 20230926 | 121700 | 968450130 | 9590 | 9600 | 9640 | 9590 | 348 |
| 442 | 20230926 | 121600 | 965105670 | 9600 | 9610 | 9630 | 9600 | 415 |
| 443 | 20230926 | 121500 | 961120400 | 9610 | 9630 | 9650 | 9610 | 300 |
| 444 | 20230926 | 121400 | 958231800 | 9630 | 9580 | 9630 | 9580 | 225 |
| 445 | 20230926 | 121300 | 956075240 | 9630 | 9620 | 9630 | 9580 | 623 |
| 446 | 20230926 | 121200 | 950090720 | 9630 | 9620 | 9630 | 9580 | 502 |
| 447 | 20230926 | 121100 | 945269200 | 9620 | 9610 | 9620 | 9590 | 202 |
| 448 | 20230926 | 121000 | 943329340 | 9610 | 9620 | 9640 | 9610 | 449 |
| 449 | 20230926 | 120900 | 939011190 | 9610 | 9620 | 9640 | 9610 | 232 |
| 450 | 20230926 | 120800 | 936779460 | 9620 | 9620 | 9650 | 9620 | 339 |
| 451 | 20230926 | 120700 | 933515780 | 9620 | 9610 | 9630 | 9610 | 395 |
| 452 | 20230926 | 120600 | 929715050 | 9600 | 9620 | 9650 | 9600 | 558 |
| 453 | 20230926 | 120500 | 924347710 | 9620 | 9640 | 9650 | 9620 | 769 |
| 454 | 20230926 | 120400 | 916936380 | 9640 | 9630 | 9640 | 9610 | 973 |
| 455 | 20230926 | 120300 | 907570210 | 9610 | 9610 | 9630 | 9610 | 177 |
| 456 | 20230926 | 120200 | 905867600 | 9630 | 9630 | 9630 | 9600 | 301 |
| 457 | 20230926 | 120100 | 902972670 | 9630 | 9620 | 9630 | 9600 | 1062 |
| 458 | 20230926 | 120000 | 892753090 | 9600 | 9620 | 9630 | 9600 | 690 |
| 459 | 20230926 | 115900 | 886118040 | 9590 | 9600 | 9620 | 9590 | 1263 |
| 460 | 20230926 | 115800 | 873987300 | 9580 | 9580 | 9610 | 9580 | 344 |
| 461 | 20230926 | 115700 | 870691750 | 9580 | 9580 | 9600 | 9570 | 421 |
| 462 | 20230926 | 115600 | 866653740 | 9580 | 9600 | 9600 | 9570 | 275 |
| 463 | 20230926 | 115500 | 864018900 | 9580 | 9610 | 9610 | 9560 | 439 |
| 464 | 20230926 | 115400 | 859815550 | 9560 | 9540 | 9620 | 9540 | 295 |
| 465 | 20230926 | 115300 | 856993200 | 9590 | 9560 | 9590 | 9530 | 306 |
| 466 | 20230926 | 115200 | 854064560 | 9560 | 9590 | 9590 | 9560 | 399 |
| 467 | 20230926 | 115100 | 850248110 | 9590 | 9550 | 9590 | 9550 | 964 |
| 468 | 20230926 | 115000 | 841027070 | 9550 | 9550 | 9590 | 9540 | 1451 |
| 469 | 20230926 | 114900 | 827145730 | 9580 | 9580 | 9580 | 9540 | 892 |
| 470 | 20230926 | 114800 | 818628320 | 9550 | 9550 | 9590 | 9540 | 926 |
| 471 | 20230926 | 114700 | 809778000 | 9550 | 9540 | 9580 | 9540 | 262 |
| 472 | 20230926 | 114600 | 807274870 | 9540 | 9540 | 9580 | 9540 | 265 |
| 473 | 20230926 | 114500 | 804746690 | 9530 | 9590 | 9610 | 9510 | 3377 |
| 474 | 20230926 | 114400 | 772542150 | 9580 | 9560 | 9620 | 9560 | 2126 |
| 475 | 20230926 | 114300 | 752155980 | 9590 | 9540 | 9590 | 9540 | 219 |
| 476 | 20230926 | 114200 | 750060680 | 9590 | 9580 | 9600 | 9530 | 4141 |
| 477 | 20230926 | 114100 | 710511910 | 9590 | 9590 | 9590 | 9580 | 366 |
| 478 | 20230926 | 114000 | 707001980 | 9590 | 9620 | 9620 | 9590 | 520 |
| 479 | 20230926 | 113900 | 702010800 | 9620 | 9590 | 9620 | 9590 | 255 |
| 480 | 20230926 | 113800 | 699562740 | 9590 | 9600 | 9610 | 9590 | 1276 |
| 481 | 20230926 | 113700 | 687323440 | 9600 | 9610 | 9610 | 9600 | 246 |
| 482 | 20230926 | 113600 | 684961790 | 9600 | 9610 | 9610 | 9600 | 418 |
| 483 | 20230926 | 113500 | 680946930 | 9620 | 9600 | 9620 | 9600 | 260 |
| 484 | 20230926 | 113400 | 678450910 | 9600 | 9600 | 9610 | 9600 | 397 |
| 485 | 20230926 | 113300 | 674639080 | 9600 | 9630 | 9630 | 9600 | 1271 |
| 486 | 20230926 | 113200 | 662435380 | 9630 | 9600 | 9630 | 9600 | 176 |
| 487 | 20230926 | 113100 | 660745720 | 9630 | 9600 | 9630 | 9600 | 416 |
| 488 | 20230926 | 113000 | 656746960 | 9600 | 9610 | 9620 | 9600 | 295 |
| 489 | 20230926 | 112900 | 653912870 | 9620 | 9610 | 9620 | 9610 | 677 |
| 490 | 20230926 | 112800 | 647406280 | 9620 | 9610 | 9620 | 9610 | 235 |
| 491 | 20230926 | 112700 | 645147050 | 9620 | 9610 | 9620 | 9610 | 446 |
| 492 | 20230926 | 112600 | 640860390 | 9630 | 9610 | 9640 | 9610 | 287 |
| 493 | 20230926 | 112500 | 638100480 | 9610 | 9610 | 9640 | 9610 | 257 |
| 494 | 20230926 | 112400 | 635630680 | 9610 | 9620 | 9630 | 9610 | 801 |
| 495 | 20230926 | 112300 | 627927150 | 9620 | 9630 | 9630 | 9610 | 407 |
| 496 | 20230926 | 112200 | 624015200 | 9610 | 9620 | 9630 | 9610 | 413 |
| 497 | 20230926 | 112100 | 620043420 | 9620 | 9610 | 9630 | 9610 | 389 |
| 498 | 20230926 | 112000 | 616302410 | 9630 | 9610 | 9630 | 9610 | 247 |
| 499 | 20230926 | 111900 | 613927520 | 9610 | 9650 | 9650 | 9610 | 220 |
| 500 | 20230926 | 111800 | 611810920 | 9610 | 9610 | 9660 | 9610 | 176 |
| 501 | 20230926 | 111700 | 610119510 | 9610 | 9610 | 9630 | 9610 | 425 |
| 502 | 20230926 | 111600 | 606033080 | 9620 | 9610 | 9620 | 9610 | 424 |
| 503 | 20230926 | 111500 | 601956460 | 9610 | 9620 | 9620 | 9610 | 255 |
| 504 | 20230926 | 111400 | 599505300 | 9610 | 9620 | 9620 | 9610 | 391 |
| 505 | 20230926 | 111300 | 595745920 | 9620 | 9620 | 9630 | 9620 | 319 |
| 506 | 20230926 | 111200 | 592676520 | 9620 | 9640 | 9640 | 9620 | 124 |
| 507 | 20230926 | 111100 | 591482950 | 9640 | 9620 | 9640 | 9620 | 590 |
| 508 | 20230926 | 111000 | 585804620 | 9620 | 9610 | 9650 | 9610 | 355 |
| 509 | 20230926 | 110900 | 582382550 | 9650 | 9650 | 9650 | 9610 | 247 |
| 510 | 20230926 | 110800 | 580008760 | 9610 | 9610 | 9650 | 9610 | 280 |
| 511 | 20230926 | 110700 | 577315520 | 9610 | 9610 | 9650 | 9610 | 177 |
| 512 | 20230926 | 110600 | 575614510 | 9650 | 9650 | 9650 | 9610 | 4418 |
| 513 | 20230926 | 110500 | 533149850 | 9610 | 9610 | 9610 | 9610 | 856 |
| 514 | 20230926 | 110400 | 524923690 | 9620 | 9610 | 9650 | 9610 | 296 |
| 515 | 20230926 | 110300 | 522075050 | 9610 | 9620 | 9650 | 9610 | 628 |
| 516 | 20230926 | 110200 | 516032040 | 9620 | 9620 | 9630 | 9620 | 1938 |
| 517 | 20230926 | 110100 | 497387900 | 9620 | 9620 | 9630 | 9620 | 422 |
| 518 | 20230926 | 110000 | 493327500 | 9630 | 9630 | 9630 | 9620 | 343 |
| 519 | 20230926 | 105900 | 490026070 | 9630 | 9630 | 9630 | 9620 | 622 |
| 520 | 20230926 | 105800 | 484038140 | 9630 | 9630 | 9630 | 9630 | 65 |
| 521 | 20230926 | 105700 | 483412190 | 9630 | 9630 | 9660 | 9630 | 825 |
| 522 | 20230926 | 105600 | 475465640 | 9630 | 9630 | 9660 | 9630 | 498 |
| 523 | 20230926 | 105500 | 470661740 | 9630 | 9630 | 9670 | 9630 | 208 |
| 524 | 20230926 | 105400 | 468658660 | 9630 | 9670 | 9670 | 9630 | 387 |
| 525 | 20230926 | 105300 | 464922570 | 9630 | 9670 | 9670 | 9630 | 435 |
| 526 | 20230926 | 105200 | 460733440 | 9660 | 9630 | 9670 | 9630 | 225 |
| 527 | 20230926 | 105100 | 458564850 | 9630 | 9660 | 9660 | 9630 | 301 |
| 528 | 20230926 | 105000 | 455664810 | 9650 | 9630 | 9650 | 9620 | 409 |
| 529 | 20230926 | 104900 | 451724060 | 9630 | 9620 | 9630 | 9620 | 363 |
| 530 | 20230926 | 104800 | 448228900 | 9620 | 9620 | 9620 | 9620 | 112 |
| 531 | 20230926 | 104700 | 447151460 | 9620 | 9630 | 9640 | 9620 | 589 |
| 532 | 20230926 | 104600 | 441481420 | 9630 | 9630 | 9630 | 9620 | 344 |
| 533 | 20230926 | 104500 | 438168840 | 9630 | 9630 | 9650 | 9630 | 301 |
| 534 | 20230926 | 104400 | 435269010 | 9630 | 9630 | 9640 | 9630 | 369 |
| 535 | 20230926 | 104300 | 431715090 | 9630 | 9630 | 9640 | 9630 | 273 |
| 536 | 20230926 | 104200 | 429085390 | 9630 | 9620 | 9640 | 9620 | 291 |
| 537 | 20230926 | 104100 | 426282960 | 9620 | 9640 | 9640 | 9620 | 1182 |
| 538 | 20230926 | 104000 | 414894540 | 9640 | 9650 | 9660 | 9640 | 306 |
| 539 | 20230926 | 103900 | 411941940 | 9660 | 9660 | 9660 | 9660 | 176 |
| 540 | 20230926 | 103800 | 410241780 | 9660 | 9650 | 9670 | 9650 | 430 |
| 541 | 20230926 | 103700 | 406091020 | 9650 | 9660 | 9670 | 9650 | 212 |
| 542 | 20230926 | 103600 | 404044710 | 9650 | 9640 | 9660 | 9640 | 601 |
| 543 | 20230926 | 103500 | 398244010 | 9650 | 9640 | 9660 | 9640 | 315 |
| 544 | 20230926 | 103400 | 395204710 | 9640 | 9640 | 9660 | 9640 | 282 |
| 545 | 20230926 | 103300 | 392484580 | 9640 | 9650 | 9650 | 9640 | 1534 |
| 546 | 20230926 | 103200 | 377687350 | 9650 | 9650 | 9660 | 9650 | 411 |
| 547 | 20230926 | 103100 | 373721180 | 9650 | 9650 | 9660 | 9650 | 349 |
| 548 | 20230926 | 103000 | 370352570 | 9650 | 9670 | 9670 | 9650 | 319 |
| 549 | 20230926 | 102900 | 367273560 | 9670 | 9670 | 9670 | 9660 | 144 |
| 550 | 20230926 | 102800 | 365881610 | 9670 | 9670 | 9670 | 9660 | 315 |
| 551 | 20230926 | 102700 | 362835830 | 9690 | 9680 | 9690 | 9660 | 352 |
| 552 | 20230926 | 102600 | 359431220 | 9670 | 9690 | 9700 | 9670 | 592 |
| 553 | 20230926 | 102500 | 353697520 | 9660 | 9670 | 9670 | 9660 | 107 |
| 554 | 20230926 | 102400 | 352663230 | 9680 | 9730 | 9730 | 9680 | 723 |
| 555 | 20230926 | 102300 | 345649460 | 9730 | 9760 | 9760 | 9730 | 175 |
| 556 | 20230926 | 102200 | 343943460 | 9750 | 9750 | 9750 | 9730 | 170 |
| 557 | 20230926 | 102100 | 342286500 | 9750 | 9750 | 9750 | 9750 | 54 |
| 558 | 20230926 | 102000 | 341760000 | 9760 | 9750 | 9760 | 9750 | 81 |
| 559 | 20230926 | 101900 | 340969650 | 9770 | 9770 | 9770 | 9770 | 80 |
| 560 | 20230926 | 101800 | 340188050 | 9780 | 9780 | 9780 | 9780 | 10 |
| 561 | 20230926 | 101700 | 340090250 | 9790 | 9750 | 9790 | 9680 | 260 |
| 562 | 20230926 | 101600 | 337554580 | 9750 | 9650 | 9750 | 9650 | 191 |
| 563 | 20230926 | 101500 | 335693810 | 9650 | 9680 | 9700 | 9650 | 1112 |
| 564 | 20230926 | 101400 | 324949730 | 9700 | 9700 | 9700 | 9700 | 203 |
| 565 | 20230926 | 101300 | 322980630 | 9720 | 9720 | 9720 | 9720 | 70 |
| 566 | 20230926 | 101200 | 322300230 | 9700 | 9740 | 9740 | 9700 | 61 |
| 567 | 20230926 | 101100 | 321706130 | 9740 | 9680 | 9740 | 9680 | 12 |
| 568 | 20230926 | 101000 | 321589910 | 9680 | 9750 | 9750 | 9680 | 160 |
| 569 | 20230926 | 100900 | 320035590 | 9780 | 9780 | 9780 | 9780 | 1176 |
| 570 | 20230926 | 100800 | 308534310 | 9710 | 9770 | 9790 | 9710 | 386 |
| 571 | 20230926 | 100700 | 304766330 | 9790 | 9660 | 9790 | 9650 | 2378 |
| 572 | 20230926 | 100600 | 281695540 | 9660 | 9680 | 9680 | 9660 | 1187 |
| 573 | 20230926 | 100500 | 270220580 | 9680 | 9680 | 9680 | 9680 | 535 |
| 574 | 20230926 | 100400 | 265041780 | 9680 | 9690 | 9690 | 9680 | 114 |
| 575 | 20230926 | 100300 | 263937260 | 9690 | 9700 | 9700 | 9690 | 104 |
| 576 | 20230926 | 100200 | 262928900 | 9700 | 9700 | 9700 | 9700 | 1 |
| 577 | 20230926 | 100100 | 262919200 | 9680 | 9700 | 9700 | 9680 | 73 |
| 578 | 20230926 | 100000 | 262211360 | 9680 | 9680 | 9680 | 9680 | 13 |
| 579 | 20230926 | 095900 | 262085520 | 9700 | 9700 | 9700 | 9700 | 64 |
| 580 | 20230926 | 095800 | 261464720 | 9700 | 9700 | 9700 | 9700 | 180 |
| 581 | 20230926 | 095700 | 259718720 | 9700 | 9680 | 9700 | 9680 | 80 |
| 582 | 20230926 | 095600 | 258943120 | 9690 | 9710 | 9710 | 9690 | 80 |
| 583 | 20230926 | 095500 | 258166720 | 9680 | 9680 | 9680 | 9680 | 6 |
| 584 | 20230926 | 095400 | 258108640 | 9720 | 9680 | 9720 | 9680 | 252 |
| 585 | 20230926 | 095300 | 255659840 | 9680 | 9680 | 9680 | 9680 | 73 |
| 586 | 20230926 | 095200 | 254953200 | 9690 | 9680 | 9710 | 9680 | 96 |
| 587 | 20230926 | 095100 | 254021920 | 9680 | 9700 | 9700 | 9670 | 1244 |
| 588 | 20230926 | 095000 | 241970310 | 9730 | 9720 | 9730 | 9710 | 315 |
| 589 | 20230926 | 094900 | 238909650 | 9740 | 9740 | 9740 | 9740 | 60 |
| 590 | 20230926 | 094800 | 238325250 | 9700 | 9700 | 9700 | 9700 | 84 |
| 591 | 20230926 | 094700 | 237510450 | 9740 | 9740 | 9740 | 9740 | 60 |
| 592 | 20230926 | 094600 | 236926050 | 9700 | 9690 | 9700 | 9690 | 147 |
| 593 | 20230926 | 094500 | 235500610 | 9690 | 9670 | 9690 | 9670 | 91 |
| 594 | 20230926 | 094400 | 234619420 | 9670 | 9670 | 9670 | 9670 | 1 |
| 595 | 20230926 | 094300 | 234609750 | 9680 | 9670 | 9680 | 9660 | 381 |
| 596 | 20230926 | 094200 | 230924890 | 9660 | 9670 | 9670 | 9660 | 143 |
| 597 | 20230926 | 094100 | 229542910 | 9670 | 9680 | 9680 | 9670 | 330 |
| 598 | 20230926 | 094000 | 226350810 | 9680 | 9690 | 9740 | 9680 | 558 |
| 599 | 20230926 | 093900 | 220941170 | 9690 | 9690 | 9700 | 9690 | 121 |
| 600 | 20230926 | 093800 | 219767690 | 9690 | 9710 | 9750 | 9690 | 763 |
| 601 | 20230926 | 093700 | 212361390 | 9700 | 9700 | 9700 | 9700 | 203 |
| 602 | 20230926 | 093600 | 210392290 | 9700 | 9760 | 9760 | 9700 | 121 |
| 603 | 20230926 | 093500 | 209213850 | 9760 | 9770 | 9770 | 9730 | 378 |
| 604 | 20230926 | 093400 | 205533460 | 9760 | 9760 | 9760 | 9760 | 0 |
| 605 | 20230926 | 093300 | 205533460 | 9760 | 9760 | 9760 | 9760 | 297 |
| 606 | 20230926 | 093200 | 202634740 | 9760 | 9760 | 9760 | 9760 | 174 |
| 607 | 20230926 | 093100 | 200936500 | 9770 | 9740 | 9770 | 9740 | 266 |
| 608 | 20230926 | 093000 | 198343710 | 9730 | 9720 | 9730 | 9720 | 14 |
| 609 | 20230926 | 092900 | 198207510 | 9720 | 9720 | 9730 | 9700 | 117 |
| 610 | 20230926 | 092800 | 197069890 | 9720 | 9720 | 9720 | 9720 | 224 |
| 611 | 20230926 | 092700 | 194892610 | 9700 | 9700 | 9700 | 9680 | 827 |
| 612 | 20230926 | 092600 | 186877580 | 9700 | 9710 | 9740 | 9700 | 1915 |
| 613 | 20230926 | 092500 | 168277810 | 9720 | 9730 | 9730 | 9720 | 508 |
| 614 | 20230926 | 092400 | 163337090 | 9730 | 9740 | 9750 | 9730 | 685 |
| 615 | 20230926 | 092300 | 156665790 | 9750 | 9780 | 9780 | 9750 | 191 |
| 616 | 20230926 | 092200 | 154803360 | 9780 | 9770 | 9780 | 9750 | 125 |
| 617 | 20230926 | 092100 | 153581910 | 9770 | 9740 | 9770 | 9740 | 142 |
| 618 | 20230926 | 092000 | 152196400 | 9740 | 9740 | 9740 | 9740 | 0 |
| 619 | 20230926 | 091900 | 152196400 | 9740 | 9760 | 9760 | 9740 | 725 |
| 620 | 20230926 | 091800 | 145132210 | 9770 | 9790 | 9790 | 9770 | 229 |
| 621 | 20230926 | 091700 | 142890980 | 9800 | 9840 | 9840 | 9800 | 3530 |
| 622 | 20230926 | 091600 | 108279110 | 9840 | 9850 | 9850 | 9840 | 555 |
| 623 | 20230926 | 091500 | 102817180 | 9850 | 9850 | 9900 | 9850 | 914 |
| 624 | 20230926 | 091400 | 93789280 | 9850 | 9850 | 9850 | 9850 | 30 |
| 625 | 20230926 | 091300 | 93493780 | 9850 | 9880 | 9880 | 9850 | 919 |
| 626 | 20230926 | 091200 | 84424680 | 9880 | 9880 | 9880 | 9880 | 399 |
| 627 | 20230926 | 091100 | 80482560 | 9880 | 9880 | 9880 | 9880 | 1080 |
| 628 | 20230926 | 091000 | 69812160 | 9880 | 9880 | 9930 | 9880 | 27 |
| 629 | 20230926 | 090900 | 69545300 | 9880 | 9910 | 9930 | 9880 | 1160 |
| 630 | 20230926 | 090800 | 58046020 | 9900 | 9920 | 9920 | 9900 | 314 |
| 631 | 20230926 | 090700 | 54935320 | 9920 | 9910 | 9930 | 9900 | 1140 |
| 632 | 20230926 | 090600 | 43625560 | 9900 | 9900 | 9900 | 9870 | 1182 |
| 633 | 20230926 | 090500 | 31923880 | 9900 | 9900 | 9900 | 9900 | 220 |
| 634 | 20230926 | 090400 | 29745880 | 9900 | 9890 | 9900 | 9890 | 796 |
| 635 | 20230926 | 090300 | 21866320 | 9890 | 9890 | 9890 | 9850 | 186 |
| 636 | 20230926 | 090200 | 20027180 | 9850 | 9900 | 9900 | 9850 | 699 |
| 637 | 20230926 | 090100 | 13107130 | 9900 | 9890 | 9900 | 9890 | 321 |
| 638 | 20230926 | 090000 | 9932220 | 9840 | 9890 | 9890 | 9800 | 1006 |