31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 3 | 20230926 | 191900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 4 | 20230926 | 191800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 5 | 20230926 | 191700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 6 | 20230926 | 191600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 7 | 20230926 | 191500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 8 | 20230926 | 191400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 9 | 20230926 | 191300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 10 | 20230926 | 191200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 11 | 20230926 | 191100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 12 | 20230926 | 191000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 13 | 20230926 | 190900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 14 | 20230926 | 190800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 15 | 20230926 | 190700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 16 | 20230926 | 190600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 17 | 20230926 | 190500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 18 | 20230926 | 190400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 19 | 20230926 | 190300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 20 | 20230926 | 190200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 21 | 20230926 | 190100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 22 | 20230926 | 190000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 23 | 20230926 | 185900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 24 | 20230926 | 185800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 25 | 20230926 | 185700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 26 | 20230926 | 185600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 27 | 20230926 | 185500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 28 | 20230926 | 185400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 29 | 20230926 | 185300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 30 | 20230926 | 185200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 31 | 20230926 | 185100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 32 | 20230926 | 185000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 33 | 20230926 | 184900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 34 | 20230926 | 184800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 35 | 20230926 | 184700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 36 | 20230926 | 184600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 37 | 20230926 | 184500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 38 | 20230926 | 184400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 39 | 20230926 | 184300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 40 | 20230926 | 184200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 41 | 20230926 | 184100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 42 | 20230926 | 184000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 43 | 20230926 | 183900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 44 | 20230926 | 183800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 45 | 20230926 | 183700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 46 | 20230926 | 183600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 47 | 20230926 | 183500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 48 | 20230926 | 183400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 49 | 20230926 | 183300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 50 | 20230926 | 183200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 51 | 20230926 | 183100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 52 | 20230926 | 183000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 53 | 20230926 | 182900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 54 | 20230926 | 182800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 55 | 20230926 | 182700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 56 | 20230926 | 182600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 57 | 20230926 | 182500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 58 | 20230926 | 182400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 59 | 20230926 | 182300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 60 | 20230926 | 182200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 61 | 20230926 | 182100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 62 | 20230926 | 182000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 63 | 20230926 | 181900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 64 | 20230926 | 181800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 65 | 20230926 | 181700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 66 | 20230926 | 181600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 67 | 20230926 | 181500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 68 | 20230926 | 181400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 69 | 20230926 | 181300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 70 | 20230926 | 181200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 71 | 20230926 | 181100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 72 | 20230926 | 181000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 73 | 20230926 | 180900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 74 | 20230926 | 180800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 75 | 20230926 | 180700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 76 | 20230926 | 180600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 77 | 20230926 | 180500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 78 | 20230926 | 180400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 79 | 20230926 | 180300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 80 | 20230926 | 180200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 81 | 20230926 | 180100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 82 | 20230926 | 180000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 83 | 20230926 | 175900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 84 | 20230926 | 175800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 85 | 20230926 | 175700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 86 | 20230926 | 175600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 87 | 20230926 | 175500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 88 | 20230926 | 175400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 89 | 20230926 | 175300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 90 | 20230926 | 175200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 91 | 20230926 | 175100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 92 | 20230926 | 175000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 93 | 20230926 | 174900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 94 | 20230926 | 174800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 95 | 20230926 | 174700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 96 | 20230926 | 174600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 97 | 20230926 | 174500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 98 | 20230926 | 174400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 99 | 20230926 | 174300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 100 | 20230926 | 174200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 101 | 20230926 | 174100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 102 | 20230926 | 174000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 103 | 20230926 | 173900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 104 | 20230926 | 173800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 105 | 20230926 | 173700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 106 | 20230926 | 173600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 107 | 20230926 | 173500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 108 | 20230926 | 173400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 109 | 20230926 | 173300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 110 | 20230926 | 173200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 111 | 20230926 | 173100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 112 | 20230926 | 173000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 113 | 20230926 | 172900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 114 | 20230926 | 172800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 115 | 20230926 | 172700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 116 | 20230926 | 172600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 117 | 20230926 | 172500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 118 | 20230926 | 172400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 119 | 20230926 | 172300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 120 | 20230926 | 172200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 121 | 20230926 | 172100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 122 | 20230926 | 172000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 123 | 20230926 | 171900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 124 | 20230926 | 171800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 125 | 20230926 | 171700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 126 | 20230926 | 171600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 127 | 20230926 | 171500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 128 | 20230926 | 171400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 129 | 20230926 | 171300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 130 | 20230926 | 171200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 131 | 20230926 | 171100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 132 | 20230926 | 171000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 133 | 20230926 | 170900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 134 | 20230926 | 170800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 135 | 20230926 | 170700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 136 | 20230926 | 170600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 137 | 20230926 | 170500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 138 | 20230926 | 170400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 139 | 20230926 | 170300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 140 | 20230926 | 170200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 141 | 20230926 | 170100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 142 | 20230926 | 170000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 143 | 20230926 | 165900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 144 | 20230926 | 165800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 145 | 20230926 | 165700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 146 | 20230926 | 165600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 147 | 20230926 | 165500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 148 | 20230926 | 165400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 149 | 20230926 | 165300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 150 | 20230926 | 165200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 151 | 20230926 | 165100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 152 | 20230926 | 165000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 153 | 20230926 | 164900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 154 | 20230926 | 164800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 155 | 20230926 | 164700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 156 | 20230926 | 164600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 157 | 20230926 | 164500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 158 | 20230926 | 164400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 159 | 20230926 | 164300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 160 | 20230926 | 164200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 161 | 20230926 | 164100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 162 | 20230926 | 164000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 163 | 20230926 | 163900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 164 | 20230926 | 163800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 165 | 20230926 | 163700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 166 | 20230926 | 163600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 167 | 20230926 | 163500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 168 | 20230926 | 163400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 169 | 20230926 | 163300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 170 | 20230926 | 163200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 171 | 20230926 | 163100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 172 | 20230926 | 163000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 173 | 20230926 | 162900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 174 | 20230926 | 162800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 175 | 20230926 | 162700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 176 | 20230926 | 162600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 177 | 20230926 | 162500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 178 | 20230926 | 162400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 179 | 20230926 | 162300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 180 | 20230926 | 162200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 181 | 20230926 | 162100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 182 | 20230926 | 162000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 183 | 20230926 | 161900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 184 | 20230926 | 161800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 185 | 20230926 | 161700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 186 | 20230926 | 161600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 187 | 20230926 | 161500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 188 | 20230926 | 161400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 189 | 20230926 | 161300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 190 | 20230926 | 161200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 191 | 20230926 | 161100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 192 | 20230926 | 161000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 193 | 20230926 | 160900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 194 | 20230926 | 160800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 195 | 20230926 | 160700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 196 | 20230926 | 160600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 197 | 20230926 | 160500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 198 | 20230926 | 160400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 199 | 20230926 | 160300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 200 | 20230926 | 160200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 201 | 20230926 | 160100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 202 | 20230926 | 160000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 203 | 20230926 | 155900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 204 | 20230926 | 155800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 205 | 20230926 | 155700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 206 | 20230926 | 155600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 207 | 20230926 | 155500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 208 | 20230926 | 155400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 209 | 20230926 | 155300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 210 | 20230926 | 155200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 211 | 20230926 | 155100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 212 | 20230926 | 155000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 213 | 20230926 | 154900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 214 | 20230926 | 154800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 215 | 20230926 | 154700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 216 | 20230926 | 154600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 217 | 20230926 | 154500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 218 | 20230926 | 154400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 219 | 20230926 | 154300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 220 | 20230926 | 154200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 221 | 20230926 | 154100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 222 | 20230926 | 154000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 223 | 20230926 | 153900 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 224 | 20230926 | 153800 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 225 | 20230926 | 153700 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 226 | 20230926 | 153600 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 227 | 20230926 | 153500 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 228 | 20230926 | 153400 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 229 | 20230926 | 153300 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 230 | 20230926 | 153200 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 231 | 20230926 | 153100 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 232 | 20230926 | 153000 | 5149105480 | 7250 | 7250 | 7250 | 7250 | 7622 |
| 233 | 20230926 | 152900 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 234 | 20230926 | 152800 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 235 | 20230926 | 152700 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 236 | 20230926 | 152600 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 237 | 20230926 | 152500 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 238 | 20230926 | 152400 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 239 | 20230926 | 152300 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 240 | 20230926 | 152200 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 241 | 20230926 | 152100 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 242 | 20230926 | 152000 | 5093845980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 243 | 20230926 | 151900 | 5093845980 | 7270 | 7270 | 7270 | 7240 | 2449 |
| 244 | 20230926 | 151800 | 5076066620 | 7270 | 7260 | 7270 | 7230 | 3572 |
| 245 | 20230926 | 151700 | 5050188430 | 7260 | 7260 | 7260 | 7250 | 7494 |
| 246 | 20230926 | 151600 | 4995851030 | 7250 | 7260 | 7270 | 7250 | 5311 |
| 247 | 20230926 | 151500 | 4957309100 | 7270 | 7260 | 7270 | 7260 | 1020 |
| 248 | 20230926 | 151400 | 4949897240 | 7270 | 7270 | 7270 | 7260 | 2961 |
| 249 | 20230926 | 151300 | 4928394220 | 7270 | 7270 | 7270 | 7270 | 671 |
| 250 | 20230926 | 151200 | 4923516050 | 7270 | 7270 | 7270 | 7270 | 712 |
| 251 | 20230926 | 151100 | 4918339810 | 7270 | 7270 | 7280 | 7270 | 2637 |
| 252 | 20230926 | 151000 | 4899165410 | 7270 | 7270 | 7280 | 7270 | 589 |
| 253 | 20230926 | 150900 | 4894882980 | 7270 | 7280 | 7280 | 7270 | 792 |
| 254 | 20230926 | 150800 | 4889119000 | 7280 | 7270 | 7290 | 7270 | 1501 |
| 255 | 20230926 | 150700 | 4878194680 | 7280 | 7280 | 7290 | 7280 | 161 |
| 256 | 20230926 | 150600 | 4877022210 | 7270 | 7280 | 7280 | 7270 | 705 |
| 257 | 20230926 | 150500 | 4871890110 | 7280 | 7280 | 7290 | 7280 | 1873 |
| 258 | 20230926 | 150400 | 4858243790 | 7280 | 7290 | 7290 | 7280 | 826 |
| 259 | 20230926 | 150300 | 4852230490 | 7290 | 7290 | 7300 | 7280 | 851 |
| 260 | 20230926 | 150200 | 4846032950 | 7300 | 7290 | 7300 | 7280 | 6392 |
| 261 | 20230926 | 150100 | 4799474210 | 7290 | 7300 | 7300 | 7290 | 916 |
| 262 | 20230926 | 150000 | 4792787420 | 7300 | 7300 | 7320 | 7300 | 3439 |
| 263 | 20230926 | 145900 | 4767665550 | 7290 | 7290 | 7300 | 7290 | 450 |
| 264 | 20230926 | 145800 | 4764384010 | 7290 | 7300 | 7300 | 7290 | 303 |
| 265 | 20230926 | 145700 | 4762175110 | 7300 | 7300 | 7310 | 7290 | 1440 |
| 266 | 20230926 | 145600 | 4751663320 | 7300 | 7300 | 7310 | 7300 | 1261 |
| 267 | 20230926 | 145500 | 4742457820 | 7310 | 7310 | 7320 | 7310 | 801 |
| 268 | 20230926 | 145400 | 4736602490 | 7310 | 7320 | 7320 | 7310 | 3858 |
| 269 | 20230926 | 145300 | 4708370760 | 7320 | 7330 | 7330 | 7320 | 455 |
| 270 | 20230926 | 145200 | 4705035660 | 7320 | 7340 | 7340 | 7320 | 1794 |
| 271 | 20230926 | 145100 | 4691880180 | 7330 | 7340 | 7340 | 7310 | 4132 |
| 272 | 20230926 | 145000 | 4661561590 | 7340 | 7300 | 7340 | 7300 | 19862 |
| 273 | 20230926 | 144900 | 4516166450 | 7300 | 7290 | 7300 | 7290 | 1337 |
| 274 | 20230926 | 144800 | 4506409470 | 7300 | 7270 | 7300 | 7270 | 2217 |
| 275 | 20230926 | 144700 | 4490242040 | 7270 | 7280 | 7280 | 7270 | 1947 |
| 276 | 20230926 | 144600 | 4476080530 | 7290 | 7280 | 7290 | 7270 | 1875 |
| 277 | 20230926 | 144500 | 4462431880 | 7280 | 7280 | 7290 | 7280 | 216 |
| 278 | 20230926 | 144400 | 4460858710 | 7280 | 7290 | 7290 | 7280 | 377 |
| 279 | 20230926 | 144300 | 4458113940 | 7280 | 7280 | 7280 | 7280 | 2270 |
| 280 | 20230926 | 144200 | 4441588340 | 7280 | 7280 | 7280 | 7280 | 11 |
| 281 | 20230926 | 144100 | 4441508260 | 7280 | 7270 | 7280 | 7260 | 1496 |
| 282 | 20230926 | 144000 | 4430632720 | 7270 | 7270 | 7280 | 7260 | 2006 |
| 283 | 20230926 | 143900 | 4416057020 | 7270 | 7270 | 7290 | 7270 | 968 |
| 284 | 20230926 | 143800 | 4409019240 | 7280 | 7280 | 7280 | 7280 | 474 |
| 285 | 20230926 | 143700 | 4405568520 | 7260 | 7270 | 7270 | 7260 | 302 |
| 286 | 20230926 | 143600 | 4403373650 | 7270 | 7260 | 7270 | 7260 | 2245 |
| 287 | 20230926 | 143500 | 4387055090 | 7270 | 7270 | 7270 | 7260 | 252 |
| 288 | 20230926 | 143400 | 4385224480 | 7270 | 7270 | 7270 | 7270 | 345 |
| 289 | 20230926 | 143300 | 4382716330 | 7270 | 7270 | 7280 | 7270 | 543 |
| 290 | 20230926 | 143200 | 4378768660 | 7270 | 7280 | 7280 | 7270 | 960 |
| 291 | 20230926 | 143100 | 4371788250 | 7290 | 7300 | 7300 | 7280 | 83 |
| 292 | 20230926 | 143000 | 4371183170 | 7280 | 7280 | 7280 | 7280 | 371 |
| 293 | 20230926 | 142900 | 4368482290 | 7300 | 7300 | 7300 | 7290 | 665 |
| 294 | 20230926 | 142800 | 4363630990 | 7300 | 7300 | 7300 | 7300 | 1115 |
| 295 | 20230926 | 142700 | 4355491490 | 7300 | 7310 | 7310 | 7300 | 56 |
| 296 | 20230926 | 142600 | 4355082590 | 7310 | 7310 | 7310 | 7310 | 7 |
| 297 | 20230926 | 142500 | 4355031420 | 7320 | 7320 | 7320 | 7320 | 40 |
| 298 | 20230926 | 142400 | 4354738620 | 7310 | 7310 | 7310 | 7310 | 489 |
| 299 | 20230926 | 142300 | 4351164030 | 7300 | 7320 | 7320 | 7300 | 250 |
| 300 | 20230926 | 142200 | 4349337750 | 7320 | 7320 | 7320 | 7320 | 4305 |
| 301 | 20230926 | 142100 | 4317825150 | 7310 | 7320 | 7320 | 7310 | 969 |
| 302 | 20230926 | 142000 | 4310732110 | 7320 | 7300 | 7320 | 7290 | 637 |
| 303 | 20230926 | 141900 | 4306077800 | 7300 | 7310 | 7310 | 7300 | 272 |
| 304 | 20230926 | 141800 | 4304091410 | 7310 | 7320 | 7320 | 7310 | 348 |
| 305 | 20230926 | 141700 | 4301547430 | 7320 | 7320 | 7320 | 7320 | 11 |
| 306 | 20230926 | 141600 | 4301466910 | 7320 | 7320 | 7320 | 7310 | 694 |
| 307 | 20230926 | 141500 | 4296391950 | 7310 | 7300 | 7310 | 7300 | 542 |
| 308 | 20230926 | 141400 | 4292433730 | 7300 | 7300 | 7300 | 7290 | 352 |
| 309 | 20230926 | 141300 | 4289865280 | 7320 | 7300 | 7320 | 7300 | 642 |
| 310 | 20230926 | 141200 | 4285170680 | 7300 | 7300 | 7300 | 7300 | 99 |
| 311 | 20230926 | 141100 | 4284447980 | 7300 | 7300 | 7300 | 7300 | 8 |
| 312 | 20230926 | 141000 | 4284389580 | 7290 | 7290 | 7290 | 7290 | 660 |
| 313 | 20230926 | 140900 | 4279578180 | 7300 | 7300 | 7310 | 7300 | 1827 |
| 314 | 20230926 | 140800 | 4266239100 | 7300 | 7290 | 7300 | 7290 | 1600 |
| 315 | 20230926 | 140700 | 4254560100 | 7310 | 7310 | 7310 | 7300 | 1215 |
| 316 | 20230926 | 140600 | 4245690410 | 7310 | 7320 | 7320 | 7300 | 133 |
| 317 | 20230926 | 140500 | 4244718150 | 7320 | 7300 | 7320 | 7290 | 1670 |
| 318 | 20230926 | 140400 | 4232507990 | 7300 | 7310 | 7320 | 7300 | 4018 |
| 319 | 20230926 | 140300 | 4203134950 | 7310 | 7320 | 7320 | 7310 | 485 |
| 320 | 20230926 | 140200 | 4199585830 | 7320 | 7310 | 7320 | 7300 | 2174 |
| 321 | 20230926 | 140100 | 4183688460 | 7320 | 7270 | 7320 | 7270 | 3861 |
| 322 | 20230926 | 140000 | 4155563640 | 7270 | 7270 | 7270 | 7270 | 1102 |
| 323 | 20230926 | 135900 | 4147552100 | 7260 | 7260 | 7270 | 7260 | 2394 |
| 324 | 20230926 | 135800 | 4130161810 | 7270 | 7260 | 7270 | 7260 | 6368 |
| 325 | 20230926 | 135700 | 4083916450 | 7270 | 7270 | 7270 | 7260 | 908 |
| 326 | 20230926 | 135600 | 4077315770 | 7270 | 7270 | 7270 | 7260 | 253 |
| 327 | 20230926 | 135500 | 4075476500 | 7280 | 7270 | 7280 | 7270 | 53 |
| 328 | 20230926 | 135400 | 4075091140 | 7270 | 7270 | 7270 | 7270 | 145 |
| 329 | 20230926 | 135300 | 4074036990 | 7280 | 7270 | 7280 | 7260 | 900 |
| 330 | 20230926 | 135200 | 4067494640 | 7270 | 7270 | 7270 | 7270 | 23 |
| 331 | 20230926 | 135100 | 4067327430 | 7270 | 7270 | 7270 | 7270 | 158 |
| 332 | 20230926 | 135000 | 4066178770 | 7270 | 7270 | 7270 | 7270 | 489 |
| 333 | 20230926 | 134900 | 4062623740 | 7270 | 7270 | 7280 | 7270 | 619 |
| 334 | 20230926 | 134800 | 4058123410 | 7280 | 7270 | 7280 | 7270 | 410 |
| 335 | 20230926 | 134700 | 4055141560 | 7270 | 7270 | 7290 | 7270 | 913 |
| 336 | 20230926 | 134600 | 4048503730 | 7270 | 7270 | 7280 | 7270 | 3292 |
| 337 | 20230926 | 134500 | 4024569380 | 7270 | 7270 | 7270 | 7270 | 2276 |
| 338 | 20230926 | 134400 | 4008022860 | 7270 | 7270 | 7270 | 7270 | 300 |
| 339 | 20230926 | 134300 | 4005841860 | 7270 | 7270 | 7280 | 7270 | 910 |
| 340 | 20230926 | 134200 | 3999221560 | 7270 | 7280 | 7280 | 7270 | 110 |
| 341 | 20230926 | 134100 | 3998421010 | 7290 | 7290 | 7290 | 7290 | 280 |
| 342 | 20230926 | 134000 | 3996379810 | 7290 | 7280 | 7300 | 7270 | 17935 |
| 343 | 20230926 | 133900 | 3865940470 | 7290 | 7290 | 7290 | 7290 | 663 |
| 344 | 20230926 | 133800 | 3861107200 | 7290 | 7290 | 7290 | 7280 | 752 |
| 345 | 20230926 | 133700 | 3855625630 | 7300 | 7290 | 7300 | 7290 | 159 |
| 346 | 20230926 | 133600 | 3854466280 | 7290 | 7290 | 7290 | 7290 | 130 |
| 347 | 20230926 | 133500 | 3853518580 | 7300 | 7300 | 7300 | 7300 | 675 |
| 348 | 20230926 | 133400 | 3848591080 | 7300 | 7300 | 7310 | 7300 | 1226 |
| 349 | 20230926 | 133300 | 3839633530 | 7290 | 7320 | 7320 | 7290 | 2580 |
| 350 | 20230926 | 133200 | 3820786830 | 7320 | 7320 | 7320 | 7320 | 317 |
| 351 | 20230926 | 133100 | 3818466390 | 7320 | 7320 | 7330 | 7310 | 2817 |
| 352 | 20230926 | 133000 | 3797870900 | 7330 | 7290 | 7330 | 7290 | 2673 |
| 353 | 20230926 | 132900 | 3778329950 | 7290 | 7300 | 7300 | 7290 | 2208 |
| 354 | 20230926 | 132800 | 3762230470 | 7290 | 7310 | 7310 | 7290 | 2143 |
| 355 | 20230926 | 132700 | 3746605140 | 7290 | 7290 | 7290 | 7290 | 156 |
| 356 | 20230926 | 132600 | 3745467900 | 7290 | 7320 | 7320 | 7280 | 2974 |
| 357 | 20230926 | 132500 | 3723774710 | 7310 | 7320 | 7320 | 7310 | 877 |
| 358 | 20230926 | 132400 | 3717363820 | 7310 | 7310 | 7320 | 7300 | 1673 |
| 359 | 20230926 | 132300 | 3705130590 | 7310 | 7310 | 7310 | 7300 | 2003 |
| 360 | 20230926 | 132200 | 3690489660 | 7310 | 7310 | 7310 | 7310 | 214 |
| 361 | 20230926 | 132100 | 3688925320 | 7330 | 7320 | 7330 | 7310 | 1636 |
| 362 | 20230926 | 132000 | 3676950560 | 7320 | 7330 | 7330 | 7310 | 484 |
| 363 | 20230926 | 131900 | 3673406980 | 7320 | 7320 | 7320 | 7320 | 112 |
| 364 | 20230926 | 131800 | 3672587140 | 7310 | 7310 | 7310 | 7310 | 828 |
| 365 | 20230926 | 131700 | 3666534460 | 7310 | 7320 | 7320 | 7310 | 33 |
| 366 | 20230926 | 131600 | 3666293220 | 7320 | 7320 | 7320 | 7310 | 286 |
| 367 | 20230926 | 131500 | 3664199710 | 7310 | 7310 | 7320 | 7310 | 196 |
| 368 | 20230926 | 131400 | 3662766930 | 7320 | 7330 | 7330 | 7320 | 295 |
| 369 | 20230926 | 131300 | 3660605200 | 7330 | 7330 | 7330 | 7330 | 460 |
| 370 | 20230926 | 131200 | 3657233400 | 7330 | 7320 | 7330 | 7320 | 258 |
| 371 | 20230926 | 131100 | 3655342760 | 7340 | 7330 | 7350 | 7330 | 1705 |
| 372 | 20230926 | 131000 | 3642834800 | 7330 | 7330 | 7330 | 7330 | 212 |
| 373 | 20230926 | 130900 | 3641280840 | 7330 | 7340 | 7340 | 7320 | 976 |
| 374 | 20230926 | 130800 | 3634135880 | 7340 | 7330 | 7340 | 7330 | 213 |
| 375 | 20230926 | 130700 | 3632573490 | 7330 | 7330 | 7330 | 7330 | 328 |
| 376 | 20230926 | 130600 | 3630169250 | 7340 | 7350 | 7360 | 7340 | 1389 |
| 377 | 20230926 | 130500 | 3619959680 | 7340 | 7350 | 7360 | 7340 | 678 |
| 378 | 20230926 | 130400 | 3614977810 | 7360 | 7310 | 7360 | 7310 | 13067 |
| 379 | 20230926 | 130300 | 3519191310 | 7310 | 7290 | 7310 | 7290 | 742 |
| 380 | 20230926 | 130200 | 3513775610 | 7290 | 7300 | 7310 | 7290 | 180 |
| 381 | 20230926 | 130100 | 3512463030 | 7300 | 7300 | 7300 | 7290 | 819 |
| 382 | 20230926 | 130000 | 3506484350 | 7290 | 7300 | 7300 | 7290 | 1171 |
| 383 | 20230926 | 125900 | 3497943310 | 7300 | 7300 | 7300 | 7300 | 13 |
| 384 | 20230926 | 125800 | 3497848410 | 7300 | 7290 | 7300 | 7280 | 271 |
| 385 | 20230926 | 125700 | 3495872770 | 7300 | 7300 | 7300 | 7290 | 30 |
| 386 | 20230926 | 125600 | 3495653780 | 7300 | 7300 | 7300 | 7300 | 1 |
| 387 | 20230926 | 125500 | 3495646480 | 7300 | 7300 | 7300 | 7300 | 6 |
| 388 | 20230926 | 125400 | 3495602680 | 7300 | 7310 | 7310 | 7290 | 2306 |
| 389 | 20230926 | 125300 | 3478769660 | 7300 | 7300 | 7310 | 7300 | 659 |
| 390 | 20230926 | 125200 | 3473958940 | 7300 | 7290 | 7300 | 7290 | 926 |
| 391 | 20230926 | 125100 | 3467201560 | 7290 | 7300 | 7300 | 7290 | 240 |
| 392 | 20230926 | 125000 | 3465451040 | 7300 | 7300 | 7300 | 7300 | 727 |
| 393 | 20230926 | 124900 | 3460143940 | 7280 | 7280 | 7290 | 7280 | 201 |
| 394 | 20230926 | 124800 | 3458679510 | 7280 | 7280 | 7280 | 7280 | 36 |
| 395 | 20230926 | 124700 | 3458417430 | 7270 | 7270 | 7280 | 7260 | 846 |
| 396 | 20230926 | 124600 | 3452262830 | 7270 | 7280 | 7280 | 7260 | 745 |
| 397 | 20230926 | 124500 | 3446848390 | 7260 | 7270 | 7270 | 7260 | 684 |
| 398 | 20230926 | 124400 | 3441882150 | 7280 | 7270 | 7280 | 7270 | 3239 |
| 399 | 20230926 | 124300 | 3418329010 | 7280 | 7280 | 7280 | 7270 | 85 |
| 400 | 20230926 | 124200 | 3417710360 | 7280 | 7270 | 7290 | 7270 | 707 |
| 401 | 20230926 | 124100 | 3412565890 | 7290 | 7290 | 7290 | 7290 | 35 |
| 402 | 20230926 | 124000 | 3412310740 | 7270 | 7280 | 7280 | 7270 | 462 |
| 403 | 20230926 | 123900 | 3408948740 | 7280 | 7280 | 7280 | 7270 | 724 |
| 404 | 20230926 | 123800 | 3403679410 | 7300 | 7280 | 7310 | 7280 | 1393 |
| 405 | 20230926 | 123700 | 3393508350 | 7270 | 7290 | 7300 | 7270 | 1161 |
| 406 | 20230926 | 123600 | 3385043630 | 7300 | 7290 | 7300 | 7290 | 342 |
| 407 | 20230926 | 123500 | 3382548450 | 7290 | 7290 | 7290 | 7290 | 442 |
| 408 | 20230926 | 123400 | 3379326270 | 7300 | 7300 | 7300 | 7290 | 400 |
| 409 | 20230926 | 123300 | 3376406740 | 7290 | 7290 | 7300 | 7290 | 883 |
| 410 | 20230926 | 123200 | 3369964350 | 7300 | 7290 | 7300 | 7290 | 96 |
| 411 | 20230926 | 123100 | 3369264180 | 7290 | 7290 | 7290 | 7280 | 281 |
| 412 | 20230926 | 123000 | 3367215910 | 7290 | 7290 | 7290 | 7280 | 418 |
| 413 | 20230926 | 122900 | 3364170130 | 7290 | 7280 | 7290 | 7280 | 1504 |
| 414 | 20230926 | 122800 | 3353215610 | 7270 | 7280 | 7290 | 7270 | 519 |
| 415 | 20230926 | 122700 | 3349437380 | 7280 | 7290 | 7290 | 7280 | 89 |
| 416 | 20230926 | 122600 | 3348789250 | 7300 | 7300 | 7300 | 7300 | 236 |
| 417 | 20230926 | 122500 | 3347066450 | 7300 | 7290 | 7300 | 7290 | 836 |
| 418 | 20230926 | 122400 | 3340964720 | 7290 | 7280 | 7290 | 7280 | 132 |
| 419 | 20230926 | 122300 | 3340002940 | 7280 | 7300 | 7300 | 7270 | 1217 |
| 420 | 20230926 | 122200 | 3331144200 | 7300 | 7270 | 7300 | 7270 | 4624 |
| 421 | 20230926 | 122100 | 3297458650 | 7270 | 7280 | 7280 | 7270 | 180 |
| 422 | 20230926 | 122000 | 3296149950 | 7270 | 7270 | 7270 | 7270 | 191 |
| 423 | 20230926 | 121900 | 3294761380 | 7270 | 7270 | 7270 | 7270 | 465 |
| 424 | 20230926 | 121800 | 3291380830 | 7270 | 7270 | 7280 | 7270 | 775 |
| 425 | 20230926 | 121700 | 3285744480 | 7270 | 7260 | 7270 | 7260 | 370 |
| 426 | 20230926 | 121600 | 3283055250 | 7270 | 7270 | 7270 | 7270 | 1 |
| 427 | 20230926 | 121500 | 3283047980 | 7260 | 7270 | 7270 | 7260 | 1652 |
| 428 | 20230926 | 121400 | 3271048370 | 7270 | 7260 | 7270 | 7260 | 258 |
| 429 | 20230926 | 121300 | 3269173210 | 7260 | 7270 | 7280 | 7260 | 486 |
| 430 | 20230926 | 121200 | 3265637870 | 7270 | 7270 | 7270 | 7270 | 1204 |
| 431 | 20230926 | 121100 | 3256884790 | 7260 | 7270 | 7270 | 7260 | 1008 |
| 432 | 20230926 | 121000 | 3249558480 | 7270 | 7280 | 7280 | 7250 | 798 |
| 433 | 20230926 | 120900 | 3243762610 | 7280 | 7280 | 7280 | 7260 | 68 |
| 434 | 20230926 | 120800 | 3243268550 | 7270 | 7280 | 7280 | 7250 | 6137 |
| 435 | 20230926 | 120700 | 3198706280 | 7270 | 7270 | 7280 | 7270 | 49 |
| 436 | 20230926 | 120600 | 3198350010 | 7280 | 7280 | 7280 | 7270 | 1157 |
| 437 | 20230926 | 120500 | 3189933360 | 7280 | 7290 | 7290 | 7270 | 394 |
| 438 | 20230926 | 120400 | 3187066200 | 7280 | 7270 | 7280 | 7260 | 1134 |
| 439 | 20230926 | 120300 | 3178814660 | 7280 | 7280 | 7280 | 7280 | 17 |
| 440 | 20230926 | 120200 | 3178690900 | 7280 | 7270 | 7280 | 7260 | 972 |
| 441 | 20230926 | 120100 | 3171620170 | 7270 | 7270 | 7270 | 7270 | 18 |
| 442 | 20230926 | 120000 | 3171489310 | 7270 | 7270 | 7270 | 7270 | 493 |
| 443 | 20230926 | 115900 | 3167905200 | 7280 | 7280 | 7290 | 7280 | 981 |
| 444 | 20230926 | 115800 | 3160763510 | 7290 | 7280 | 7290 | 7280 | 1285 |
| 445 | 20230926 | 115700 | 3151408200 | 7270 | 7280 | 7280 | 7270 | 507 |
| 446 | 20230926 | 115600 | 3147717340 | 7260 | 7270 | 7280 | 7260 | 1313 |
| 447 | 20230926 | 115500 | 3138181600 | 7270 | 7250 | 7290 | 7250 | 2775 |
| 448 | 20230926 | 115400 | 3117995630 | 7250 | 7270 | 7270 | 7250 | 4239 |
| 449 | 20230926 | 115300 | 3087216490 | 7280 | 7280 | 7300 | 7270 | 183 |
| 450 | 20230926 | 115200 | 3085885110 | 7280 | 7300 | 7300 | 7280 | 20 |
| 451 | 20230926 | 115100 | 3085739310 | 7300 | 7300 | 7300 | 7270 | 14 |
| 452 | 20230926 | 115000 | 3085637140 | 7260 | 7280 | 7280 | 7260 | 2133 |
| 453 | 20230926 | 114900 | 3070142720 | 7270 | 7270 | 7280 | 7270 | 285 |
| 454 | 20230926 | 114800 | 3068069560 | 7270 | 7330 | 7340 | 7260 | 6413 |
| 455 | 20230926 | 114700 | 3021343410 | 7330 | 7330 | 7330 | 7320 | 257 |
| 456 | 20230926 | 114600 | 3019462150 | 7330 | 7330 | 7330 | 7320 | 186 |
| 457 | 20230926 | 114500 | 3018099770 | 7330 | 7330 | 7330 | 7320 | 1747 |
| 458 | 20230926 | 114400 | 3005299320 | 7330 | 7320 | 7350 | 7320 | 8917 |
| 459 | 20230926 | 114300 | 2939992520 | 7310 | 7290 | 7320 | 7270 | 2865 |
| 460 | 20230926 | 114200 | 2919075060 | 7300 | 7310 | 7320 | 7270 | 7472 |
| 461 | 20230926 | 114100 | 2864562280 | 7310 | 7320 | 7320 | 7310 | 207 |
| 462 | 20230926 | 114000 | 2863049060 | 7320 | 7310 | 7320 | 7300 | 1872 |
| 463 | 20230926 | 113900 | 2849360020 | 7320 | 7310 | 7320 | 7300 | 1909 |
| 464 | 20230926 | 113800 | 2835410050 | 7310 | 7310 | 7310 | 7300 | 580 |
| 465 | 20230926 | 113700 | 2831173100 | 7310 | 7310 | 7310 | 7300 | 612 |
| 466 | 20230926 | 113600 | 2826700500 | 7310 | 7310 | 7320 | 7310 | 581 |
| 467 | 20230926 | 113500 | 2822451850 | 7300 | 7310 | 7320 | 7300 | 4908 |
| 468 | 20230926 | 113400 | 2786575010 | 7310 | 7310 | 7310 | 7300 | 743 |
| 469 | 20230926 | 113300 | 2781145430 | 7310 | 7300 | 7310 | 7290 | 322 |
| 470 | 20230926 | 113200 | 2778795840 | 7300 | 7300 | 7300 | 7300 | 581 |
| 471 | 20230926 | 113100 | 2774554540 | 7300 | 7310 | 7310 | 7300 | 773 |
| 472 | 20230926 | 113000 | 2768910930 | 7310 | 7300 | 7310 | 7300 | 607 |
| 473 | 20230926 | 112900 | 2764475820 | 7310 | 7290 | 7310 | 7280 | 2368 |
| 474 | 20230926 | 112800 | 2747207250 | 7300 | 7310 | 7310 | 7300 | 1125 |
| 475 | 20230926 | 112700 | 2738984560 | 7310 | 7310 | 7310 | 7310 | 234 |
| 476 | 20230926 | 112600 | 2737274020 | 7300 | 7310 | 7310 | 7300 | 1720 |
| 477 | 20230926 | 112500 | 2724711320 | 7310 | 7320 | 7320 | 7310 | 2038 |
| 478 | 20230926 | 112400 | 2709797820 | 7320 | 7320 | 7320 | 7320 | 1939 |
| 479 | 20230926 | 112300 | 2695604340 | 7320 | 7300 | 7340 | 7300 | 2507 |
| 480 | 20230926 | 112200 | 2677261400 | 7300 | 7300 | 7300 | 7300 | 36 |
| 481 | 20230926 | 112100 | 2676998600 | 7300 | 7300 | 7300 | 7300 | 930 |
| 482 | 20230926 | 112000 | 2670209600 | 7300 | 7300 | 7300 | 7300 | 961 |
| 483 | 20230926 | 111900 | 2663194300 | 7300 | 7300 | 7300 | 7290 | 217 |
| 484 | 20230926 | 111800 | 2661610400 | 7300 | 7300 | 7300 | 7300 | 668 |
| 485 | 20230926 | 111700 | 2656734000 | 7300 | 7270 | 7310 | 7260 | 8846 |
| 486 | 20230926 | 111600 | 2592204980 | 7260 | 7270 | 7280 | 7260 | 2579 |
| 487 | 20230926 | 111500 | 2573455680 | 7270 | 7270 | 7280 | 7270 | 3546 |
| 488 | 20230926 | 111400 | 2547664050 | 7280 | 7300 | 7300 | 7280 | 908 |
| 489 | 20230926 | 111300 | 2541053420 | 7300 | 7280 | 7300 | 7280 | 3422 |
| 490 | 20230926 | 111200 | 2516123830 | 7270 | 7290 | 7290 | 7270 | 2874 |
| 491 | 20230926 | 111100 | 2495205860 | 7290 | 7300 | 7300 | 7280 | 1634 |
| 492 | 20230926 | 111000 | 2483290570 | 7300 | 7300 | 7300 | 7300 | 4253 |
| 493 | 20230926 | 110900 | 2452243670 | 7310 | 7300 | 7310 | 7300 | 93 |
| 494 | 20230926 | 110800 | 2451563940 | 7310 | 7310 | 7310 | 7300 | 35 |
| 495 | 20230926 | 110700 | 2451308140 | 7310 | 7310 | 7310 | 7310 | 1629 |
| 496 | 20230926 | 110600 | 2439400150 | 7310 | 7310 | 7320 | 7300 | 2816 |
| 497 | 20230926 | 110500 | 2418830790 | 7320 | 7320 | 7320 | 7320 | 6 |
| 498 | 20230926 | 110400 | 2418786870 | 7330 | 7320 | 7330 | 7320 | 364 |
| 499 | 20230926 | 110300 | 2416122300 | 7310 | 7330 | 7330 | 7310 | 2030 |
| 500 | 20230926 | 110200 | 2401273030 | 7330 | 7350 | 7350 | 7320 | 1689 |
| 501 | 20230926 | 110100 | 2388888140 | 7350 | 7350 | 7350 | 7340 | 1189 |
| 502 | 20230926 | 110000 | 2380153400 | 7350 | 7350 | 7350 | 7330 | 454 |
| 503 | 20230926 | 105900 | 2376819170 | 7350 | 7330 | 7360 | 7320 | 3159 |
| 504 | 20230926 | 105800 | 2353611230 | 7340 | 7330 | 7340 | 7320 | 1806 |
| 505 | 20230926 | 105700 | 2340364240 | 7350 | 7340 | 7350 | 7340 | 1121 |
| 506 | 20230926 | 105600 | 2332136020 | 7340 | 7330 | 7340 | 7330 | 1734 |
| 507 | 20230926 | 105500 | 2319414210 | 7340 | 7330 | 7340 | 7330 | 293 |
| 508 | 20230926 | 105400 | 2317263810 | 7330 | 7310 | 7330 | 7310 | 2127 |
| 509 | 20230926 | 105300 | 2301678450 | 7320 | 7330 | 7330 | 7310 | 1688 |
| 510 | 20230926 | 105200 | 2289329570 | 7320 | 7330 | 7330 | 7320 | 518 |
| 511 | 20230926 | 105100 | 2285537740 | 7340 | 7340 | 7340 | 7320 | 1251 |
| 512 | 20230926 | 105000 | 2276379300 | 7310 | 7340 | 7340 | 7300 | 2121 |
| 513 | 20230926 | 104900 | 2260869560 | 7340 | 7320 | 7340 | 7320 | 1718 |
| 514 | 20230926 | 104800 | 2248272970 | 7310 | 7310 | 7310 | 7310 | 295 |
| 515 | 20230926 | 104700 | 2246116520 | 7310 | 7310 | 7310 | 7300 | 972 |
| 516 | 20230926 | 104600 | 2239011410 | 7310 | 7320 | 7330 | 7310 | 1196 |
| 517 | 20230926 | 104500 | 2230264270 | 7320 | 7300 | 7320 | 7280 | 5749 |
| 518 | 20230926 | 104400 | 2188300640 | 7300 | 7310 | 7320 | 7290 | 6546 |
| 519 | 20230926 | 104300 | 2140529410 | 7310 | 7330 | 7330 | 7300 | 6973 |
| 520 | 20230926 | 104200 | 2089589030 | 7330 | 7330 | 7330 | 7320 | 1061 |
| 521 | 20230926 | 104100 | 2081812030 | 7330 | 7330 | 7330 | 7320 | 1315 |
| 522 | 20230926 | 104000 | 2072174660 | 7330 | 7340 | 7350 | 7330 | 2255 |
| 523 | 20230926 | 103900 | 2055635630 | 7330 | 7330 | 7340 | 7330 | 2223 |
| 524 | 20230926 | 103800 | 2039327160 | 7330 | 7320 | 7330 | 7320 | 1271 |
| 525 | 20230926 | 103700 | 2030020770 | 7340 | 7340 | 7340 | 7330 | 1293 |
| 526 | 20230926 | 103600 | 2020537700 | 7340 | 7330 | 7340 | 7330 | 476 |
| 527 | 20230926 | 103500 | 2017048580 | 7320 | 7340 | 7340 | 7320 | 580 |
| 528 | 20230926 | 103400 | 2012799650 | 7350 | 7320 | 7350 | 7320 | 3830 |
| 529 | 20230926 | 103300 | 1984709230 | 7320 | 7320 | 7320 | 7310 | 4165 |
| 530 | 20230926 | 103200 | 1954252530 | 7340 | 7340 | 7350 | 7310 | 3484 |
| 531 | 20230926 | 103100 | 1928741960 | 7340 | 7330 | 7360 | 7330 | 1815 |
| 532 | 20230926 | 103000 | 1915423930 | 7330 | 7370 | 7370 | 7330 | 3304 |
| 533 | 20230926 | 102900 | 1891129700 | 7370 | 7340 | 7370 | 7320 | 6974 |
| 534 | 20230926 | 102800 | 1839930040 | 7330 | 7340 | 7350 | 7320 | 4768 |
| 535 | 20230926 | 102700 | 1804997080 | 7350 | 7330 | 7360 | 7330 | 4992 |
| 536 | 20230926 | 102600 | 1768323130 | 7330 | 7350 | 7350 | 7320 | 7824 |
| 537 | 20230926 | 102500 | 1710920660 | 7360 | 7370 | 7380 | 7350 | 3241 |
| 538 | 20230926 | 102400 | 1687044110 | 7360 | 7370 | 7370 | 7360 | 1357 |
| 539 | 20230926 | 102300 | 1677055520 | 7380 | 7360 | 7380 | 7360 | 3592 |
| 540 | 20230926 | 102200 | 1650574130 | 7350 | 7360 | 7360 | 7350 | 4436 |
| 541 | 20230926 | 102100 | 1617940430 | 7350 | 7380 | 7390 | 7350 | 5413 |
| 542 | 20230926 | 102000 | 1578052730 | 7370 | 7380 | 7390 | 7370 | 3634 |
| 543 | 20230926 | 101900 | 1551234660 | 7390 | 7400 | 7410 | 7390 | 4665 |
| 544 | 20230926 | 101800 | 1516750150 | 7400 | 7410 | 7410 | 7400 | 1109 |
| 545 | 20230926 | 101700 | 1508542990 | 7410 | 7390 | 7410 | 7390 | 1810 |
| 546 | 20230926 | 101600 | 1495148580 | 7390 | 7390 | 7400 | 7390 | 541 |
| 547 | 20230926 | 101500 | 1491149360 | 7400 | 7410 | 7410 | 7390 | 1152 |
| 548 | 20230926 | 101400 | 1482625410 | 7410 | 7410 | 7410 | 7400 | 3997 |
| 549 | 20230926 | 101300 | 1453034490 | 7400 | 7420 | 7420 | 7400 | 2631 |
| 550 | 20230926 | 101200 | 1433527550 | 7430 | 7440 | 7450 | 7430 | 953 |
| 551 | 20230926 | 101100 | 1426438300 | 7440 | 7440 | 7450 | 7420 | 2750 |
| 552 | 20230926 | 101000 | 1406004240 | 7440 | 7450 | 7450 | 7440 | 864 |
| 553 | 20230926 | 100900 | 1399569000 | 7440 | 7450 | 7450 | 7440 | 118 |
| 554 | 20230926 | 100800 | 1398690340 | 7450 | 7440 | 7450 | 7440 | 901 |
| 555 | 20230926 | 100700 | 1391977990 | 7440 | 7420 | 7450 | 7420 | 749 |
| 556 | 20230926 | 100600 | 1386401770 | 7420 | 7430 | 7430 | 7420 | 479 |
| 557 | 20230926 | 100500 | 1382846840 | 7440 | 7450 | 7450 | 7440 | 1220 |
| 558 | 20230926 | 100400 | 1373758370 | 7450 | 7430 | 7450 | 7430 | 3305 |
| 559 | 20230926 | 100300 | 1349160870 | 7430 | 7420 | 7430 | 7420 | 999 |
| 560 | 20230926 | 100200 | 1341740660 | 7430 | 7410 | 7430 | 7390 | 3385 |
| 561 | 20230926 | 100100 | 1316654090 | 7420 | 7420 | 7420 | 7410 | 348 |
| 562 | 20230926 | 100000 | 1314073930 | 7430 | 7410 | 7430 | 7400 | 1863 |
| 563 | 20230926 | 095900 | 1300256630 | 7410 | 7400 | 7410 | 7400 | 3023 |
| 564 | 20230926 | 095800 | 1277862110 | 7400 | 7400 | 7400 | 7400 | 494 |
| 565 | 20230926 | 095700 | 1274206510 | 7400 | 7400 | 7400 | 7390 | 1060 |
| 566 | 20230926 | 095600 | 1266362520 | 7400 | 7400 | 7420 | 7390 | 3896 |
| 567 | 20230926 | 095500 | 1237538180 | 7390 | 7400 | 7410 | 7390 | 4437 |
| 568 | 20230926 | 095400 | 1204727790 | 7400 | 7400 | 7410 | 7400 | 4469 |
| 569 | 20230926 | 095300 | 1171645500 | 7410 | 7430 | 7440 | 7410 | 917 |
| 570 | 20230926 | 095200 | 1164848170 | 7430 | 7430 | 7440 | 7400 | 9331 |
| 571 | 20230926 | 095100 | 1095709870 | 7430 | 7430 | 7440 | 7430 | 828 |
| 572 | 20230926 | 095000 | 1089557800 | 7430 | 7430 | 7440 | 7420 | 5018 |
| 573 | 20230926 | 094900 | 1052301580 | 7440 | 7440 | 7440 | 7440 | 560 |
| 574 | 20230926 | 094800 | 1048135180 | 7430 | 7430 | 7440 | 7430 | 630 |
| 575 | 20230926 | 094700 | 1043453680 | 7430 | 7440 | 7440 | 7420 | 827 |
| 576 | 20230926 | 094600 | 1037309150 | 7430 | 7440 | 7440 | 7430 | 472 |
| 577 | 20230926 | 094500 | 1033798670 | 7440 | 7450 | 7460 | 7440 | 786 |
| 578 | 20230926 | 094400 | 1027939800 | 7450 | 7440 | 7460 | 7420 | 4684 |
| 579 | 20230926 | 094300 | 993108220 | 7440 | 7460 | 7460 | 7440 | 219 |
| 580 | 20230926 | 094200 | 991477420 | 7460 | 7430 | 7460 | 7430 | 2542 |
| 581 | 20230926 | 094100 | 972587720 | 7440 | 7440 | 7440 | 7430 | 1896 |
| 582 | 20230926 | 094000 | 958486830 | 7440 | 7430 | 7440 | 7430 | 1437 |
| 583 | 20230926 | 093900 | 947808660 | 7430 | 7440 | 7440 | 7430 | 2327 |
| 584 | 20230926 | 093800 | 930502230 | 7450 | 7460 | 7460 | 7450 | 2745 |
| 585 | 20230926 | 093700 | 910050960 | 7460 | 7460 | 7460 | 7450 | 648 |
| 586 | 20230926 | 093600 | 905219520 | 7460 | 7470 | 7470 | 7460 | 2160 |
| 587 | 20230926 | 093500 | 889097320 | 7480 | 7470 | 7480 | 7470 | 837 |
| 588 | 20230926 | 093400 | 882843500 | 7480 | 7480 | 7490 | 7470 | 2017 |
| 589 | 20230926 | 093300 | 867755750 | 7480 | 7490 | 7500 | 7480 | 944 |
| 590 | 20230926 | 093200 | 860692910 | 7500 | 7500 | 7510 | 7490 | 1119 |
| 591 | 20230926 | 093100 | 852302380 | 7500 | 7510 | 7520 | 7480 | 3806 |
| 592 | 20230926 | 093000 | 823774920 | 7510 | 7470 | 7510 | 7470 | 3450 |
| 593 | 20230926 | 092900 | 797933100 | 7470 | 7460 | 7470 | 7460 | 1129 |
| 594 | 20230926 | 092800 | 789502990 | 7460 | 7460 | 7460 | 7460 | 632 |
| 595 | 20230926 | 092700 | 784788270 | 7470 | 7470 | 7470 | 7470 | 262 |
| 596 | 20230926 | 092600 | 782831130 | 7460 | 7460 | 7470 | 7450 | 1426 |
| 597 | 20230926 | 092500 | 772186140 | 7460 | 7460 | 7460 | 7440 | 3536 |
| 598 | 20230926 | 092400 | 745844220 | 7460 | 7460 | 7480 | 7460 | 261 |
| 599 | 20230926 | 092300 | 743896640 | 7460 | 7480 | 7480 | 7460 | 1583 |
| 600 | 20230926 | 092200 | 732081330 | 7480 | 7480 | 7480 | 7470 | 1982 |
| 601 | 20230926 | 092100 | 717260650 | 7470 | 7480 | 7490 | 7470 | 1460 |
| 602 | 20230926 | 092000 | 706336090 | 7480 | 7480 | 7480 | 7470 | 2505 |
| 603 | 20230926 | 091900 | 687619300 | 7470 | 7470 | 7490 | 7470 | 1314 |
| 604 | 20230926 | 091800 | 677790520 | 7460 | 7460 | 7460 | 7440 | 4027 |
| 605 | 20230926 | 091700 | 647778010 | 7450 | 7460 | 7470 | 7450 | 976 |
| 606 | 20230926 | 091600 | 640499860 | 7460 | 7460 | 7470 | 7450 | 1860 |
| 607 | 20230926 | 091500 | 626630940 | 7470 | 7460 | 7480 | 7450 | 2535 |
| 608 | 20230926 | 091400 | 607728030 | 7490 | 7470 | 7500 | 7460 | 995 |
| 609 | 20230926 | 091300 | 600293400 | 7470 | 7470 | 7470 | 7440 | 4442 |
| 610 | 20230926 | 091200 | 567188350 | 7470 | 7500 | 7520 | 7470 | 4579 |
| 611 | 20230926 | 091100 | 532874310 | 7520 | 7510 | 7530 | 7510 | 2873 |
| 612 | 20230926 | 091000 | 511279710 | 7510 | 7550 | 7550 | 7490 | 3299 |
| 613 | 20230926 | 090900 | 486523350 | 7550 | 7490 | 7550 | 7490 | 6063 |
| 614 | 20230926 | 090800 | 440950260 | 7490 | 7510 | 7510 | 7490 | 2027 |
| 615 | 20230926 | 090700 | 425749690 | 7500 | 7500 | 7530 | 7500 | 6637 |
| 616 | 20230926 | 090600 | 375888440 | 7500 | 7480 | 7520 | 7450 | 7145 |
| 617 | 20230926 | 090500 | 322353650 | 7470 | 7450 | 7470 | 7440 | 2847 |
| 618 | 20230926 | 090400 | 301122930 | 7440 | 7500 | 7500 | 7440 | 1873 |
| 619 | 20230926 | 090300 | 287139000 | 7500 | 7510 | 7520 | 7440 | 7844 |
| 620 | 20230926 | 090200 | 228568260 | 7510 | 7510 | 7530 | 7490 | 3682 |
| 621 | 20230926 | 090100 | 200912970 | 7510 | 7470 | 7510 | 7430 | 11457 |
| 622 | 20230926 | 090000 | 115226800 | 7470 | 7430 | 7480 | 7430 | 14449 |