33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 191900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 3 | 20230926 | 191800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 4 | 20230926 | 191700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 5 | 20230926 | 191600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 6 | 20230926 | 191500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 7 | 20230926 | 191400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 8 | 20230926 | 191300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 9 | 20230926 | 191200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 10 | 20230926 | 191100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 11 | 20230926 | 191000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 12 | 20230926 | 190900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 13 | 20230926 | 190800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 14 | 20230926 | 190700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 15 | 20230926 | 190600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 16 | 20230926 | 190500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 17 | 20230926 | 190400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 18 | 20230926 | 190300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 19 | 20230926 | 190200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 20 | 20230926 | 190100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 21 | 20230926 | 190000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 22 | 20230926 | 185900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 23 | 20230926 | 185800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 24 | 20230926 | 185700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 25 | 20230926 | 185600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 26 | 20230926 | 185500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 27 | 20230926 | 185400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 28 | 20230926 | 185300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 29 | 20230926 | 185200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 30 | 20230926 | 185100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 31 | 20230926 | 185000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 32 | 20230926 | 184900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 33 | 20230926 | 184800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 34 | 20230926 | 184700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 35 | 20230926 | 184600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 36 | 20230926 | 184500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 37 | 20230926 | 184400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 38 | 20230926 | 184300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 39 | 20230926 | 184200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 40 | 20230926 | 184100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 41 | 20230926 | 184000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 42 | 20230926 | 183900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 43 | 20230926 | 183800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 44 | 20230926 | 183700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 45 | 20230926 | 183600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 46 | 20230926 | 183500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 47 | 20230926 | 183400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 48 | 20230926 | 183300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 49 | 20230926 | 183200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 50 | 20230926 | 183100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 51 | 20230926 | 183000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 52 | 20230926 | 182900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 53 | 20230926 | 182800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 54 | 20230926 | 182700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 55 | 20230926 | 182600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 56 | 20230926 | 182500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 57 | 20230926 | 182400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 58 | 20230926 | 182300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 59 | 20230926 | 182200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 60 | 20230926 | 182100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 61 | 20230926 | 182000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 62 | 20230926 | 181900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 63 | 20230926 | 181800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 64 | 20230926 | 181700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 65 | 20230926 | 181600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 66 | 20230926 | 181500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 67 | 20230926 | 181400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 68 | 20230926 | 181300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 69 | 20230926 | 181200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 70 | 20230926 | 181100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 71 | 20230926 | 181000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 72 | 20230926 | 180900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 73 | 20230926 | 180800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 74 | 20230926 | 180700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 75 | 20230926 | 180600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 76 | 20230926 | 180500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 77 | 20230926 | 180400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 78 | 20230926 | 180300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 79 | 20230926 | 180200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 80 | 20230926 | 180100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 81 | 20230926 | 180000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 82 | 20230926 | 175900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 83 | 20230926 | 175800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 84 | 20230926 | 175700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 85 | 20230926 | 175600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 86 | 20230926 | 175500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 87 | 20230926 | 175400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 88 | 20230926 | 175300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 89 | 20230926 | 175200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 90 | 20230926 | 175100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 91 | 20230926 | 175000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 92 | 20230926 | 174900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 93 | 20230926 | 174800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 94 | 20230926 | 174700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 95 | 20230926 | 174600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 96 | 20230926 | 174500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 97 | 20230926 | 174400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 98 | 20230926 | 174300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 99 | 20230926 | 174200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 100 | 20230926 | 174100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 101 | 20230926 | 174000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 102 | 20230926 | 173900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 103 | 20230926 | 173800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 104 | 20230926 | 173700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 105 | 20230926 | 173600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 106 | 20230926 | 173500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 107 | 20230926 | 173400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 108 | 20230926 | 173300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 109 | 20230926 | 173200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 110 | 20230926 | 173100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 111 | 20230926 | 173000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 112 | 20230926 | 172900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 113 | 20230926 | 172800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 114 | 20230926 | 172700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 115 | 20230926 | 172600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 116 | 20230926 | 172500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 117 | 20230926 | 172400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 118 | 20230926 | 172300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 119 | 20230926 | 172200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 120 | 20230926 | 172100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 121 | 20230926 | 172000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 122 | 20230926 | 171900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 123 | 20230926 | 171800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 124 | 20230926 | 171700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 125 | 20230926 | 171600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 126 | 20230926 | 171500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 127 | 20230926 | 171400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 128 | 20230926 | 171300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 129 | 20230926 | 171200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 130 | 20230926 | 171100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 131 | 20230926 | 171000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 132 | 20230926 | 170900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 133 | 20230926 | 170800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 134 | 20230926 | 170700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 135 | 20230926 | 170600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 136 | 20230926 | 170500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 137 | 20230926 | 170400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 138 | 20230926 | 170300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 139 | 20230926 | 170200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 140 | 20230926 | 170100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 141 | 20230926 | 170000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 142 | 20230926 | 165900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 143 | 20230926 | 165800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 144 | 20230926 | 165700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 145 | 20230926 | 165600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 146 | 20230926 | 165500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 147 | 20230926 | 165400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 148 | 20230926 | 165300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 149 | 20230926 | 165200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 150 | 20230926 | 165100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 151 | 20230926 | 165000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 152 | 20230926 | 164900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 153 | 20230926 | 164800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 154 | 20230926 | 164700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 155 | 20230926 | 164600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 156 | 20230926 | 164500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 157 | 20230926 | 164400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 158 | 20230926 | 164300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 159 | 20230926 | 164200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 160 | 20230926 | 164100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 161 | 20230926 | 164000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 162 | 20230926 | 163900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 163 | 20230926 | 163800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 164 | 20230926 | 163700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 165 | 20230926 | 163600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 166 | 20230926 | 163500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 167 | 20230926 | 163400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 168 | 20230926 | 163300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 169 | 20230926 | 163200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 170 | 20230926 | 163100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 171 | 20230926 | 163000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 172 | 20230926 | 162900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 173 | 20230926 | 162800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 174 | 20230926 | 162700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 175 | 20230926 | 162600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 176 | 20230926 | 162500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 177 | 20230926 | 162400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 178 | 20230926 | 162300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 179 | 20230926 | 162200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 180 | 20230926 | 162100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 181 | 20230926 | 162000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 182 | 20230926 | 161900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 183 | 20230926 | 161800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 184 | 20230926 | 161700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 185 | 20230926 | 161600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 186 | 20230926 | 161500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 187 | 20230926 | 161400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 188 | 20230926 | 161300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 189 | 20230926 | 161200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 190 | 20230926 | 161100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 191 | 20230926 | 161000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 192 | 20230926 | 160900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 193 | 20230926 | 160800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 194 | 20230926 | 160700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 195 | 20230926 | 160600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 196 | 20230926 | 160500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20230926 | 160400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20230926 | 160300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 199 | 20230926 | 160200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 200 | 20230926 | 160100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 201 | 20230926 | 160000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 202 | 20230926 | 155900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 203 | 20230926 | 155800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 204 | 20230926 | 155700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 205 | 20230926 | 155600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 206 | 20230926 | 155500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 207 | 20230926 | 155400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 208 | 20230926 | 155300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 209 | 20230926 | 155200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 210 | 20230926 | 155100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 211 | 20230926 | 155000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 212 | 20230926 | 154900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 213 | 20230926 | 154800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 214 | 20230926 | 154700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 215 | 20230926 | 154600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 216 | 20230926 | 154500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 217 | 20230926 | 154400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 218 | 20230926 | 154300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 219 | 20230926 | 154200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 220 | 20230926 | 154100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 221 | 20230926 | 154000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 222 | 20230926 | 153900 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 223 | 20230926 | 153800 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 224 | 20230926 | 153700 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 225 | 20230926 | 153600 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 226 | 20230926 | 153500 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 227 | 20230926 | 153400 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 228 | 20230926 | 153300 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 229 | 20230926 | 153200 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 230 | 20230926 | 153100 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 231 | 20230926 | 153000 | 2588995930 | 10440 | 10440 | 10440 | 10440 | 7721 |
| 232 | 20230926 | 152900 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 233 | 20230926 | 152800 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 234 | 20230926 | 152700 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 235 | 20230926 | 152600 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 236 | 20230926 | 152500 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 237 | 20230926 | 152400 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 238 | 20230926 | 152300 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 239 | 20230926 | 152200 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 240 | 20230926 | 152100 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 241 | 20230926 | 152000 | 2508388690 | 10430 | 10430 | 10430 | 10430 | 0 |
| 242 | 20230926 | 151900 | 2508388690 | 10430 | 10430 | 10440 | 10420 | 6042 |
| 243 | 20230926 | 151800 | 2445404580 | 10430 | 10430 | 10430 | 10420 | 1135 |
| 244 | 20230926 | 151700 | 2433567530 | 10430 | 10430 | 10430 | 10420 | 1274 |
| 245 | 20230926 | 151600 | 2420279810 | 10420 | 10420 | 10420 | 10420 | 17 |
| 246 | 20230926 | 151500 | 2420102670 | 10430 | 10440 | 10440 | 10430 | 1091 |
| 247 | 20230926 | 151400 | 2408714810 | 10430 | 10430 | 10440 | 10430 | 303 |
| 248 | 20230926 | 151300 | 2405554460 | 10440 | 10420 | 10440 | 10420 | 841 |
| 249 | 20230926 | 151200 | 2396788890 | 10420 | 10420 | 10420 | 10410 | 382 |
| 250 | 20230926 | 151100 | 2392808950 | 10420 | 10420 | 10420 | 10410 | 397 |
| 251 | 20230926 | 151000 | 2388672710 | 10420 | 10450 | 10450 | 10410 | 754 |
| 252 | 20230926 | 150900 | 2380806960 | 10450 | 10420 | 10450 | 10420 | 5697 |
| 253 | 20230926 | 150800 | 2321407270 | 10410 | 10410 | 10410 | 10410 | 481 |
| 254 | 20230926 | 150700 | 2316400060 | 10420 | 10420 | 10420 | 10420 | 300 |
| 255 | 20230926 | 150600 | 2313274060 | 10420 | 10420 | 10420 | 10410 | 480 |
| 256 | 20230926 | 150500 | 2308274460 | 10420 | 10430 | 10430 | 10420 | 1091 |
| 257 | 20230926 | 150400 | 2296899290 | 10430 | 10450 | 10450 | 10430 | 4751 |
| 258 | 20230926 | 150300 | 2247320130 | 10450 | 10460 | 10460 | 10450 | 1271 |
| 259 | 20230926 | 150200 | 2234035470 | 10450 | 10460 | 10460 | 10450 | 884 |
| 260 | 20230926 | 150100 | 2224797140 | 10460 | 10450 | 10460 | 10450 | 109 |
| 261 | 20230926 | 150000 | 2223658000 | 10460 | 10460 | 10460 | 10460 | 8 |
| 262 | 20230926 | 145900 | 2223574320 | 10440 | 10420 | 10450 | 10410 | 5126 |
| 263 | 20230926 | 145800 | 2170143650 | 10430 | 10420 | 10430 | 10420 | 366 |
| 264 | 20230926 | 145700 | 2166329910 | 10430 | 10430 | 10430 | 10420 | 64 |
| 265 | 20230926 | 145600 | 2165662910 | 10430 | 10430 | 10430 | 10420 | 1962 |
| 266 | 20230926 | 145500 | 2145218790 | 10430 | 10430 | 10430 | 10430 | 320 |
| 267 | 20230926 | 145400 | 2141881190 | 10430 | 10430 | 10430 | 10430 | 568 |
| 268 | 20230926 | 145300 | 2135956950 | 10430 | 10430 | 10430 | 10430 | 4 |
| 269 | 20230926 | 145200 | 2135915230 | 10420 | 10430 | 10430 | 10420 | 37 |
| 270 | 20230926 | 145100 | 2135529520 | 10430 | 10440 | 10440 | 10420 | 970 |
| 271 | 20230926 | 145000 | 2125413320 | 10440 | 10460 | 10460 | 10430 | 390 |
| 272 | 20230926 | 144900 | 2121337780 | 10460 | 10410 | 10480 | 10410 | 5027 |
| 273 | 20230926 | 144800 | 2068761700 | 10400 | 10410 | 10410 | 10400 | 31 |
| 274 | 20230926 | 144700 | 2068439290 | 10410 | 10410 | 10420 | 10410 | 3415 |
| 275 | 20230926 | 144600 | 2032888320 | 10410 | 10420 | 10420 | 10410 | 105 |
| 276 | 20230926 | 144500 | 2031795240 | 10420 | 10420 | 10420 | 10420 | 3 |
| 277 | 20230926 | 144400 | 2031763980 | 10420 | 10410 | 10420 | 10410 | 73 |
| 278 | 20230926 | 144300 | 2031003990 | 10410 | 10410 | 10410 | 10410 | 58 |
| 279 | 20230926 | 144200 | 2030400210 | 10410 | 10420 | 10420 | 10410 | 104 |
| 280 | 20230926 | 144100 | 2029317550 | 10420 | 10430 | 10430 | 10420 | 45 |
| 281 | 20230926 | 144000 | 2028848590 | 10430 | 10430 | 10430 | 10430 | 179 |
| 282 | 20230926 | 143900 | 2026981620 | 10440 | 10420 | 10440 | 10420 | 648 |
| 283 | 20230926 | 143800 | 2020229050 | 10420 | 10420 | 10420 | 10410 | 131 |
| 284 | 20230926 | 143700 | 2018864930 | 10420 | 10410 | 10420 | 10410 | 934 |
| 285 | 20230926 | 143600 | 2009141980 | 10410 | 10410 | 10410 | 10410 | 22 |
| 286 | 20230926 | 143500 | 2008912960 | 10410 | 10390 | 10410 | 10380 | 2372 |
| 287 | 20230926 | 143400 | 1984267400 | 10390 | 10390 | 10390 | 10380 | 90 |
| 288 | 20230926 | 143300 | 1983333030 | 10390 | 10390 | 10390 | 10390 | 305 |
| 289 | 20230926 | 143200 | 1980164080 | 10380 | 10360 | 10380 | 10350 | 3202 |
| 290 | 20230926 | 143100 | 1946963400 | 10370 | 10370 | 10370 | 10360 | 804 |
| 291 | 20230926 | 143000 | 1938633920 | 10370 | 10370 | 10370 | 10360 | 64 |
| 292 | 20230926 | 142900 | 1937970860 | 10370 | 10380 | 10380 | 10370 | 322 |
| 293 | 20230926 | 142800 | 1934631500 | 10380 | 10380 | 10380 | 10380 | 2 |
| 294 | 20230926 | 142700 | 1934610740 | 10380 | 10370 | 10380 | 10370 | 150 |
| 295 | 20230926 | 142600 | 1933055210 | 10380 | 10380 | 10380 | 10380 | 12 |
| 296 | 20230926 | 142500 | 1932930650 | 10370 | 10390 | 10390 | 10370 | 2262 |
| 297 | 20230926 | 142400 | 1909451150 | 10380 | 10380 | 10390 | 10380 | 495 |
| 298 | 20230926 | 142300 | 1904313040 | 10390 | 10390 | 10390 | 10380 | 136 |
| 299 | 20230926 | 142200 | 1902900200 | 10390 | 10390 | 10390 | 10390 | 1430 |
| 300 | 20230926 | 142100 | 1888042500 | 10400 | 10400 | 10400 | 10400 | 42 |
| 301 | 20230926 | 142000 | 1887605700 | 10400 | 10400 | 10410 | 10390 | 4354 |
| 302 | 20230926 | 141900 | 1842334090 | 10410 | 10410 | 10410 | 10410 | 3 |
| 303 | 20230926 | 141800 | 1842302860 | 10410 | 10400 | 10410 | 10400 | 3003 |
| 304 | 20230926 | 141700 | 1811071630 | 10400 | 10410 | 10410 | 10400 | 312 |
| 305 | 20230926 | 141600 | 1807825850 | 10410 | 10420 | 10420 | 10410 | 926 |
| 306 | 20230926 | 141500 | 1798186170 | 10420 | 10420 | 10420 | 10420 | 2 |
| 307 | 20230926 | 141400 | 1798165330 | 10420 | 10410 | 10420 | 10410 | 97 |
| 308 | 20230926 | 141300 | 1797155550 | 10410 | 10420 | 10420 | 10410 | 85 |
| 309 | 20230926 | 141200 | 1796270660 | 10420 | 10420 | 10420 | 10420 | 1 |
| 310 | 20230926 | 141100 | 1796260240 | 10420 | 10420 | 10420 | 10420 | 4 |
| 311 | 20230926 | 141000 | 1796218560 | 10410 | 10420 | 10420 | 10410 | 100 |
| 312 | 20230926 | 140900 | 1795177540 | 10420 | 10410 | 10420 | 10410 | 1498 |
| 313 | 20230926 | 140800 | 1779583340 | 10410 | 10420 | 10420 | 10410 | 76 |
| 314 | 20230926 | 140700 | 1778792170 | 10420 | 10420 | 10420 | 10410 | 81 |
| 315 | 20230926 | 140600 | 1777948930 | 10420 | 10420 | 10420 | 10410 | 27 |
| 316 | 20230926 | 140500 | 1777667770 | 10420 | 10430 | 10430 | 10420 | 54 |
| 317 | 20230926 | 140400 | 1777105060 | 10430 | 10420 | 10430 | 10410 | 1228 |
| 318 | 20230926 | 140300 | 1764312830 | 10420 | 10420 | 10420 | 10420 | 103 |
| 319 | 20230926 | 140200 | 1763239570 | 10420 | 10430 | 10430 | 10420 | 199 |
| 320 | 20230926 | 140100 | 1761165960 | 10430 | 10430 | 10430 | 10430 | 8 |
| 321 | 20230926 | 140000 | 1761082520 | 10430 | 10430 | 10430 | 10430 | 21 |
| 322 | 20230926 | 135900 | 1760863490 | 10430 | 10430 | 10430 | 10420 | 69 |
| 323 | 20230926 | 135800 | 1760144480 | 10430 | 10420 | 10430 | 10420 | 78 |
| 324 | 20230926 | 135700 | 1759331700 | 10430 | 10420 | 10430 | 10420 | 3421 |
| 325 | 20230926 | 135600 | 1723684460 | 10410 | 10420 | 10420 | 10410 | 116 |
| 326 | 20230926 | 135500 | 1722476870 | 10420 | 10420 | 10420 | 10420 | 6 |
| 327 | 20230926 | 135400 | 1722414350 | 10420 | 10420 | 10420 | 10420 | 5 |
| 328 | 20230926 | 135300 | 1722362250 | 10410 | 10420 | 10420 | 10410 | 182 |
| 329 | 20230926 | 135200 | 1720467600 | 10420 | 10420 | 10420 | 10420 | 206 |
| 330 | 20230926 | 135100 | 1718321080 | 10420 | 10420 | 10420 | 10420 | 3 |
| 331 | 20230926 | 135000 | 1718289820 | 10420 | 10410 | 10420 | 10410 | 67 |
| 332 | 20230926 | 134900 | 1717592310 | 10420 | 10430 | 10430 | 10420 | 1087 |
| 333 | 20230926 | 134800 | 1706265740 | 10430 | 10430 | 10430 | 10430 | 29 |
| 334 | 20230926 | 134700 | 1705963270 | 10430 | 10420 | 10430 | 10420 | 90 |
| 335 | 20230926 | 134600 | 1705025410 | 10430 | 10430 | 10430 | 10420 | 65 |
| 336 | 20230926 | 134500 | 1704348080 | 10430 | 10430 | 10430 | 10420 | 31 |
| 337 | 20230926 | 134400 | 1704024760 | 10430 | 10430 | 10430 | 10430 | 0 |
| 338 | 20230926 | 134300 | 1704024760 | 10430 | 10430 | 10430 | 10420 | 224 |
| 339 | 20230926 | 134200 | 1701690460 | 10430 | 10430 | 10430 | 10420 | 366 |
| 340 | 20230926 | 134100 | 1697875080 | 10430 | 10430 | 10430 | 10430 | 3 |
| 341 | 20230926 | 134000 | 1697843790 | 10430 | 10430 | 10430 | 10430 | 43 |
| 342 | 20230926 | 133900 | 1697395300 | 10430 | 10430 | 10430 | 10420 | 221 |
| 343 | 20230926 | 133800 | 1695090670 | 10430 | 10420 | 10430 | 10420 | 135 |
| 344 | 20230926 | 133700 | 1693683650 | 10420 | 10420 | 10430 | 10420 | 120 |
| 345 | 20230926 | 133600 | 1692433240 | 10430 | 10430 | 10430 | 10420 | 101 |
| 346 | 20230926 | 133500 | 1691379820 | 10430 | 10420 | 10440 | 10420 | 560 |
| 347 | 20230926 | 133400 | 1685539500 | 10430 | 10430 | 10430 | 10420 | 1152 |
| 348 | 20230926 | 133300 | 1673534140 | 10430 | 10430 | 10440 | 10430 | 352 |
| 349 | 20230926 | 133200 | 1669862760 | 10430 | 10440 | 10440 | 10430 | 100 |
| 350 | 20230926 | 133100 | 1668819750 | 10440 | 10440 | 10440 | 10430 | 72 |
| 351 | 20230926 | 133000 | 1668068470 | 10440 | 10440 | 10440 | 10440 | 3 |
| 352 | 20230926 | 132900 | 1668037150 | 10440 | 10440 | 10440 | 10440 | 1 |
| 353 | 20230926 | 132800 | 1668026710 | 10440 | 10430 | 10440 | 10430 | 67 |
| 354 | 20230926 | 132700 | 1667327870 | 10440 | 10440 | 10440 | 10430 | 133 |
| 355 | 20230926 | 132600 | 1665939650 | 10440 | 10440 | 10440 | 10440 | 0 |
| 356 | 20230926 | 132500 | 1665939650 | 10440 | 10440 | 10440 | 10440 | 10 |
| 357 | 20230926 | 132400 | 1665835250 | 10440 | 10440 | 10440 | 10440 | 558 |
| 358 | 20230926 | 132300 | 1660009730 | 10440 | 10440 | 10440 | 10440 | 1 |
| 359 | 20230926 | 132200 | 1659999290 | 10430 | 10450 | 10450 | 10430 | 453 |
| 360 | 20230926 | 132100 | 1655270190 | 10440 | 10440 | 10440 | 10440 | 0 |
| 361 | 20230926 | 132000 | 1655270190 | 10440 | 10440 | 10440 | 10440 | 343 |
| 362 | 20230926 | 131900 | 1651689270 | 10440 | 10440 | 10440 | 10440 | 19 |
| 363 | 20230926 | 131800 | 1651490910 | 10440 | 10440 | 10440 | 10440 | 0 |
| 364 | 20230926 | 131700 | 1651490910 | 10440 | 10440 | 10440 | 10440 | 0 |
| 365 | 20230926 | 131600 | 1651490910 | 10440 | 10440 | 10440 | 10440 | 1111 |
| 366 | 20230926 | 131500 | 1639892070 | 10450 | 10440 | 10450 | 10430 | 1380 |
| 367 | 20230926 | 131400 | 1625485290 | 10440 | 10430 | 10440 | 10430 | 390 |
| 368 | 20230926 | 131300 | 1621413800 | 10430 | 10430 | 10430 | 10430 | 1487 |
| 369 | 20230926 | 131200 | 1605904390 | 10440 | 10440 | 10440 | 10440 | 49 |
| 370 | 20230926 | 131100 | 1605392830 | 10440 | 10440 | 10440 | 10440 | 131 |
| 371 | 20230926 | 131000 | 1604025190 | 10440 | 10440 | 10440 | 10440 | 19 |
| 372 | 20230926 | 130900 | 1603826830 | 10440 | 10440 | 10440 | 10430 | 204 |
| 373 | 20230926 | 130800 | 1601697080 | 10440 | 10440 | 10440 | 10440 | 935 |
| 374 | 20230926 | 130700 | 1591935680 | 10440 | 10440 | 10440 | 10440 | 55 |
| 375 | 20230926 | 130600 | 1591361480 | 10430 | 10430 | 10430 | 10430 | 0 |
| 376 | 20230926 | 130500 | 1591361480 | 10430 | 10430 | 10430 | 10430 | 1 |
| 377 | 20230926 | 130400 | 1591351050 | 10430 | 10430 | 10430 | 10430 | 40 |
| 378 | 20230926 | 130300 | 1590933850 | 10430 | 10430 | 10430 | 10430 | 911 |
| 379 | 20230926 | 130200 | 1581432120 | 10430 | 10430 | 10430 | 10430 | 74 |
| 380 | 20230926 | 130100 | 1580660300 | 10430 | 10430 | 10430 | 10430 | 1 |
| 381 | 20230926 | 130000 | 1580649870 | 10420 | 10420 | 10420 | 10420 | 24 |
| 382 | 20230926 | 125900 | 1580399790 | 10420 | 10430 | 10430 | 10420 | 171 |
| 383 | 20230926 | 125800 | 1578616970 | 10420 | 10420 | 10420 | 10420 | 0 |
| 384 | 20230926 | 125700 | 1578616970 | 10420 | 10420 | 10420 | 10420 | 111 |
| 385 | 20230926 | 125600 | 1577460350 | 10420 | 10420 | 10420 | 10420 | 12 |
| 386 | 20230926 | 125500 | 1577335310 | 10410 | 10410 | 10420 | 10410 | 1265 |
| 387 | 20230926 | 125400 | 1564154750 | 10420 | 10420 | 10420 | 10410 | 770 |
| 388 | 20230926 | 125300 | 1556132250 | 10420 | 10430 | 10430 | 10420 | 943 |
| 389 | 20230926 | 125200 | 1546301310 | 10420 | 10420 | 10420 | 10420 | 101 |
| 390 | 20230926 | 125100 | 1545248890 | 10430 | 10420 | 10430 | 10420 | 15 |
| 391 | 20230926 | 125000 | 1545092520 | 10420 | 10420 | 10420 | 10420 | 48 |
| 392 | 20230926 | 124900 | 1544592360 | 10420 | 10420 | 10420 | 10420 | 61 |
| 393 | 20230926 | 124800 | 1543956740 | 10420 | 10430 | 10430 | 10420 | 89 |
| 394 | 20230926 | 124700 | 1543028790 | 10430 | 10430 | 10430 | 10430 | 133 |
| 395 | 20230926 | 124600 | 1541641600 | 10430 | 10430 | 10430 | 10430 | 120 |
| 396 | 20230926 | 124500 | 1540390000 | 10420 | 10430 | 10430 | 10420 | 665 |
| 397 | 20230926 | 124400 | 1533460110 | 10430 | 10430 | 10430 | 10430 | 5 |
| 398 | 20230926 | 124300 | 1533407960 | 10420 | 10420 | 10420 | 10410 | 185 |
| 399 | 20230926 | 124200 | 1531480380 | 10420 | 10420 | 10420 | 10420 | 61 |
| 400 | 20230926 | 124100 | 1530844760 | 10420 | 10410 | 10420 | 10410 | 258 |
| 401 | 20230926 | 124000 | 1528157020 | 10400 | 10410 | 10410 | 10400 | 621 |
| 402 | 20230926 | 123900 | 1521692510 | 10410 | 10410 | 10410 | 10410 | 627 |
| 403 | 20230926 | 123800 | 1515165440 | 10410 | 10410 | 10410 | 10410 | 253 |
| 404 | 20230926 | 123700 | 1512531710 | 10410 | 10410 | 10410 | 10410 | 166 |
| 405 | 20230926 | 123600 | 1510803650 | 10410 | 10410 | 10410 | 10410 | 99 |
| 406 | 20230926 | 123500 | 1509773060 | 10410 | 10420 | 10420 | 10400 | 1240 |
| 407 | 20230926 | 123400 | 1496861400 | 10420 | 10420 | 10420 | 10420 | 102 |
| 408 | 20230926 | 123300 | 1495798560 | 10430 | 10420 | 10430 | 10420 | 193 |
| 409 | 20230926 | 123200 | 1493787490 | 10430 | 10430 | 10430 | 10430 | 6 |
| 410 | 20230926 | 123100 | 1493724910 | 10420 | 10420 | 10420 | 10420 | 0 |
| 411 | 20230926 | 123000 | 1493724910 | 10420 | 10420 | 10420 | 10420 | 43 |
| 412 | 20230926 | 122900 | 1493276850 | 10430 | 10430 | 10430 | 10430 | 188 |
| 413 | 20230926 | 122800 | 1491316010 | 10430 | 10440 | 10440 | 10430 | 146 |
| 414 | 20230926 | 122700 | 1489792660 | 10430 | 10440 | 10440 | 10430 | 146 |
| 415 | 20230926 | 122600 | 1488269470 | 10440 | 10440 | 10440 | 10440 | 80 |
| 416 | 20230926 | 122500 | 1487434270 | 10440 | 10440 | 10440 | 10440 | 1478 |
| 417 | 20230926 | 122400 | 1472003950 | 10430 | 10430 | 10430 | 10430 | 184 |
| 418 | 20230926 | 122300 | 1470084830 | 10430 | 10430 | 10430 | 10430 | 81 |
| 419 | 20230926 | 122200 | 1469240000 | 10430 | 10440 | 10440 | 10430 | 41 |
| 420 | 20230926 | 122100 | 1468812360 | 10440 | 10440 | 10440 | 10440 | 14 |
| 421 | 20230926 | 122000 | 1468666200 | 10430 | 10440 | 10440 | 10430 | 17 |
| 422 | 20230926 | 121900 | 1468488820 | 10430 | 10430 | 10440 | 10430 | 115 |
| 423 | 20230926 | 121800 | 1467289360 | 10430 | 10420 | 10430 | 10420 | 1422 |
| 424 | 20230926 | 121700 | 1452470370 | 10420 | 10420 | 10420 | 10420 | 28 |
| 425 | 20230926 | 121600 | 1452178610 | 10420 | 10420 | 10420 | 10420 | 0 |
| 426 | 20230926 | 121500 | 1452178610 | 10420 | 10410 | 10420 | 10410 | 989 |
| 427 | 20230926 | 121400 | 1441883080 | 10420 | 10410 | 10420 | 10410 | 1190 |
| 428 | 20230926 | 121300 | 1429485080 | 10420 | 10420 | 10420 | 10410 | 1553 |
| 429 | 20230926 | 121200 | 1413312820 | 10420 | 10410 | 10420 | 10410 | 896 |
| 430 | 20230926 | 121100 | 1403976590 | 10420 | 10410 | 10420 | 10410 | 1168 |
| 431 | 20230926 | 121000 | 1391817700 | 10410 | 10420 | 10420 | 10410 | 1657 |
| 432 | 20230926 | 120900 | 1374567950 | 10420 | 10420 | 10420 | 10420 | 11 |
| 433 | 20230926 | 120800 | 1374453330 | 10420 | 10430 | 10430 | 10420 | 3839 |
| 434 | 20230926 | 120700 | 1334450050 | 10430 | 10420 | 10430 | 10420 | 48 |
| 435 | 20230926 | 120600 | 1333949420 | 10430 | 10430 | 10430 | 10430 | 6 |
| 436 | 20230926 | 120500 | 1333886840 | 10430 | 10430 | 10430 | 10430 | 14 |
| 437 | 20230926 | 120400 | 1333740820 | 10430 | 10430 | 10430 | 10430 | 1 |
| 438 | 20230926 | 120300 | 1333730390 | 10430 | 10430 | 10430 | 10430 | 1 |
| 439 | 20230926 | 120200 | 1333719960 | 10430 | 10430 | 10430 | 10420 | 20 |
| 440 | 20230926 | 120100 | 1333511370 | 10430 | 10420 | 10430 | 10420 | 5 |
| 441 | 20230926 | 120000 | 1333459230 | 10430 | 10430 | 10430 | 10430 | 91 |
| 442 | 20230926 | 115900 | 1332510100 | 10430 | 10430 | 10430 | 10430 | 80 |
| 443 | 20230926 | 115800 | 1331675700 | 10430 | 10430 | 10440 | 10430 | 971 |
| 444 | 20230926 | 115700 | 1321548050 | 10430 | 10440 | 10440 | 10430 | 1222 |
| 445 | 20230926 | 115600 | 1308802580 | 10430 | 10430 | 10430 | 10430 | 3392 |
| 446 | 20230926 | 115500 | 1273424020 | 10440 | 10430 | 10440 | 10430 | 11 |
| 447 | 20230926 | 115400 | 1273309190 | 10430 | 10430 | 10440 | 10430 | 401 |
| 448 | 20230926 | 115300 | 1269126750 | 10440 | 10440 | 10440 | 10440 | 120 |
| 449 | 20230926 | 115200 | 1267873950 | 10440 | 10440 | 10440 | 10440 | 0 |
| 450 | 20230926 | 115100 | 1267873950 | 10440 | 10440 | 10440 | 10440 | 0 |
| 451 | 20230926 | 115000 | 1267873950 | 10440 | 10440 | 10440 | 10440 | 1 |
| 452 | 20230926 | 114900 | 1267863510 | 10430 | 10440 | 10440 | 10430 | 207 |
| 453 | 20230926 | 114800 | 1265702900 | 10440 | 10430 | 10440 | 10430 | 1163 |
| 454 | 20230926 | 114700 | 1253571790 | 10430 | 10430 | 10430 | 10430 | 384 |
| 455 | 20230926 | 114600 | 1249566670 | 10430 | 10430 | 10430 | 10430 | 1 |
| 456 | 20230926 | 114500 | 1249556240 | 10430 | 10430 | 10430 | 10430 | 50 |
| 457 | 20230926 | 114400 | 1249034740 | 10440 | 10440 | 10440 | 10440 | 0 |
| 458 | 20230926 | 114300 | 1249034740 | 10440 | 10430 | 10440 | 10430 | 167 |
| 459 | 20230926 | 114200 | 1247292160 | 10430 | 10440 | 10440 | 10430 | 3 |
| 460 | 20230926 | 114100 | 1247260850 | 10440 | 10430 | 10440 | 10430 | 396 |
| 461 | 20230926 | 114000 | 1243130550 | 10430 | 10430 | 10430 | 10430 | 1385 |
| 462 | 20230926 | 113900 | 1228685000 | 10430 | 10430 | 10430 | 10430 | 1560 |
| 463 | 20230926 | 113800 | 1212414200 | 10430 | 10430 | 10430 | 10430 | 561 |
| 464 | 20230926 | 113700 | 1206562970 | 10430 | 10440 | 10440 | 10430 | 2289 |
| 465 | 20230926 | 113600 | 1182688690 | 10430 | 10430 | 10430 | 10430 | 390 |
| 466 | 20230926 | 113500 | 1178620990 | 10440 | 10440 | 10440 | 10440 | 607 |
| 467 | 20230926 | 113400 | 1172283910 | 10440 | 10440 | 10440 | 10440 | 95 |
| 468 | 20230926 | 113300 | 1171292110 | 10440 | 10440 | 10440 | 10440 | 191 |
| 469 | 20230926 | 113200 | 1169298070 | 10430 | 10440 | 10440 | 10430 | 458 |
| 470 | 20230926 | 113100 | 1164518120 | 10440 | 10440 | 10440 | 10440 | 300 |
| 471 | 20230926 | 113000 | 1161386120 | 10430 | 10440 | 10440 | 10430 | 643 |
| 472 | 20230926 | 112900 | 1154673850 | 10440 | 10440 | 10440 | 10440 | 200 |
| 473 | 20230926 | 112800 | 1152585850 | 10440 | 10440 | 10440 | 10440 | 295 |
| 474 | 20230926 | 112700 | 1149506050 | 10450 | 10440 | 10450 | 10440 | 178 |
| 475 | 20230926 | 112600 | 1147646610 | 10440 | 10450 | 10450 | 10440 | 9 |
| 476 | 20230926 | 112500 | 1147552630 | 10450 | 10450 | 10450 | 10450 | 1 |
| 477 | 20230926 | 112400 | 1147542180 | 10450 | 10450 | 10450 | 10450 | 11 |
| 478 | 20230926 | 112300 | 1147427230 | 10450 | 10450 | 10450 | 10450 | 3 |
| 479 | 20230926 | 112200 | 1147395880 | 10450 | 10450 | 10450 | 10450 | 100 |
| 480 | 20230926 | 112100 | 1146350880 | 10450 | 10450 | 10450 | 10430 | 921 |
| 481 | 20230926 | 112000 | 1136736570 | 10440 | 10460 | 10460 | 10440 | 1228 |
| 482 | 20230926 | 111900 | 1123904740 | 10460 | 10460 | 10460 | 10460 | 33 |
| 483 | 20230926 | 111800 | 1123559560 | 10460 | 10460 | 10460 | 10460 | 500 |
| 484 | 20230926 | 111700 | 1118329560 | 10460 | 10460 | 10460 | 10460 | 1 |
| 485 | 20230926 | 111600 | 1118319100 | 10460 | 10460 | 10460 | 10450 | 95 |
| 486 | 20230926 | 111500 | 1117325500 | 10460 | 10450 | 10460 | 10450 | 887 |
| 487 | 20230926 | 111400 | 1108055790 | 10440 | 10450 | 10450 | 10440 | 225 |
| 488 | 20230926 | 111300 | 1105705630 | 10450 | 10450 | 10450 | 10450 | 5 |
| 489 | 20230926 | 111200 | 1105653380 | 10450 | 10450 | 10450 | 10440 | 150 |
| 490 | 20230926 | 111100 | 1104086180 | 10440 | 10460 | 10460 | 10440 | 5955 |
| 491 | 20230926 | 111000 | 1041836920 | 10460 | 10460 | 10460 | 10460 | 88 |
| 492 | 20230926 | 110900 | 1040916440 | 10460 | 10470 | 10470 | 10460 | 255 |
| 493 | 20230926 | 110800 | 1038246640 | 10460 | 10470 | 10470 | 10460 | 225 |
| 494 | 20230926 | 110700 | 1035892890 | 10470 | 10480 | 10480 | 10470 | 1144 |
| 495 | 20230926 | 110600 | 1023914190 | 10470 | 10480 | 10480 | 10470 | 779 |
| 496 | 20230926 | 110500 | 1015755650 | 10480 | 10490 | 10490 | 10480 | 1010 |
| 497 | 20230926 | 110400 | 1005170840 | 10480 | 10480 | 10480 | 10480 | 1 |
| 498 | 20230926 | 110300 | 1005160360 | 10490 | 10490 | 10490 | 10490 | 1 |
| 499 | 20230926 | 110200 | 1005149870 | 10490 | 10490 | 10490 | 10490 | 30 |
| 500 | 20230926 | 110100 | 1004835170 | 10480 | 10480 | 10480 | 10480 | 0 |
| 501 | 20230926 | 110000 | 1004835170 | 10480 | 10480 | 10480 | 10480 | 794 |
| 502 | 20230926 | 105900 | 996514050 | 10480 | 10480 | 10480 | 10480 | 44 |
| 503 | 20230926 | 105800 | 996052930 | 10480 | 10470 | 10480 | 10470 | 1213 |
| 504 | 20230926 | 105700 | 983352690 | 10470 | 10480 | 10480 | 10470 | 766 |
| 505 | 20230926 | 105600 | 975326060 | 10480 | 10480 | 10480 | 10480 | 2 |
| 506 | 20230926 | 105500 | 975305100 | 10480 | 10490 | 10490 | 10480 | 619 |
| 507 | 20230926 | 105400 | 968817880 | 10480 | 10490 | 10490 | 10480 | 1375 |
| 508 | 20230926 | 105300 | 954407570 | 10490 | 10510 | 10510 | 10490 | 8036 |
| 509 | 20230926 | 105200 | 870039140 | 10510 | 10510 | 10510 | 10510 | 7 |
| 510 | 20230926 | 105100 | 869965570 | 10510 | 10510 | 10510 | 10510 | 160 |
| 511 | 20230926 | 105000 | 868283970 | 10510 | 10510 | 10510 | 10500 | 753 |
| 512 | 20230926 | 104900 | 860370850 | 10510 | 10510 | 10510 | 10510 | 3 |
| 513 | 20230926 | 104800 | 860339320 | 10510 | 10510 | 10510 | 10510 | 1 |
| 514 | 20230926 | 104700 | 860328810 | 10500 | 10510 | 10510 | 10500 | 75 |
| 515 | 20230926 | 104600 | 859541200 | 10510 | 10510 | 10510 | 10500 | 625 |
| 516 | 20230926 | 104500 | 852977450 | 10510 | 10500 | 10520 | 10500 | 211 |
| 517 | 20230926 | 104400 | 850759750 | 10510 | 10510 | 10510 | 10510 | 2145 |
| 518 | 20230926 | 104300 | 828215800 | 10520 | 10510 | 10520 | 10510 | 105 |
| 519 | 20230926 | 104200 | 827112240 | 10520 | 10520 | 10520 | 10520 | 1689 |
| 520 | 20230926 | 104100 | 809343960 | 10520 | 10530 | 10530 | 10520 | 139 |
| 521 | 20230926 | 104000 | 807881480 | 10530 | 10530 | 10530 | 10530 | 12 |
| 522 | 20230926 | 103900 | 807755120 | 10530 | 10520 | 10530 | 10520 | 162 |
| 523 | 20230926 | 103800 | 806050310 | 10530 | 10530 | 10530 | 10530 | 500 |
| 524 | 20230926 | 103700 | 800785310 | 10530 | 10530 | 10530 | 10530 | 3 |
| 525 | 20230926 | 103600 | 800753720 | 10520 | 10520 | 10520 | 10520 | 0 |
| 526 | 20230926 | 103500 | 800753720 | 10520 | 10520 | 10520 | 10520 | 83 |
| 527 | 20230926 | 103400 | 799880560 | 10530 | 10520 | 10530 | 10520 | 67 |
| 528 | 20230926 | 103300 | 799175150 | 10530 | 10530 | 10530 | 10520 | 211 |
| 529 | 20230926 | 103200 | 796953930 | 10530 | 10530 | 10530 | 10530 | 15 |
| 530 | 20230926 | 103100 | 796795980 | 10520 | 10520 | 10520 | 10520 | 0 |
| 531 | 20230926 | 103000 | 796795980 | 10520 | 10520 | 10520 | 10520 | 94 |
| 532 | 20230926 | 102900 | 795807100 | 10520 | 10520 | 10520 | 10520 | 134 |
| 533 | 20230926 | 102800 | 794397420 | 10530 | 10530 | 10530 | 10530 | 319 |
| 534 | 20230926 | 102700 | 791038350 | 10530 | 10530 | 10530 | 10530 | 0 |
| 535 | 20230926 | 102600 | 791038350 | 10530 | 10530 | 10530 | 10530 | 0 |
| 536 | 20230926 | 102500 | 791038350 | 10530 | 10530 | 10530 | 10520 | 3087 |
| 537 | 20230926 | 102400 | 758552360 | 10530 | 10530 | 10530 | 10530 | 176 |
| 538 | 20230926 | 102300 | 756699080 | 10520 | 10520 | 10530 | 10510 | 1817 |
| 539 | 20230926 | 102200 | 737582420 | 10520 | 10520 | 10520 | 10520 | 2339 |
| 540 | 20230926 | 102100 | 712976140 | 10510 | 10520 | 10520 | 10510 | 182 |
| 541 | 20230926 | 102000 | 711063280 | 10510 | 10520 | 10520 | 10510 | 95 |
| 542 | 20230926 | 101900 | 710064810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 543 | 20230926 | 101800 | 710064810 | 10520 | 10520 | 10520 | 10520 | 138 |
| 544 | 20230926 | 101700 | 708613050 | 10510 | 10520 | 10520 | 10510 | 607 |
| 545 | 20230926 | 101600 | 702233280 | 10520 | 10520 | 10520 | 10510 | 138 |
| 546 | 20230926 | 101500 | 700781530 | 10520 | 10520 | 10520 | 10520 | 5 |
| 547 | 20230926 | 101400 | 700728930 | 10510 | 10530 | 10530 | 10510 | 1435 |
| 548 | 20230926 | 101300 | 685637600 | 10530 | 10530 | 10530 | 10530 | 117 |
| 549 | 20230926 | 101200 | 684405590 | 10540 | 10530 | 10540 | 10530 | 436 |
| 550 | 20230926 | 101100 | 679813940 | 10530 | 10540 | 10540 | 10530 | 283 |
| 551 | 20230926 | 101000 | 676833920 | 10540 | 10540 | 10540 | 10540 | 15 |
| 552 | 20230926 | 100900 | 676675820 | 10540 | 10540 | 10540 | 10540 | 72 |
| 553 | 20230926 | 100800 | 675916940 | 10540 | 10540 | 10540 | 10540 | 1 |
| 554 | 20230926 | 100700 | 675906400 | 10530 | 10520 | 10530 | 10520 | 1644 |
| 555 | 20230926 | 100600 | 658596090 | 10530 | 10530 | 10530 | 10520 | 236 |
| 556 | 20230926 | 100500 | 656111450 | 10530 | 10530 | 10530 | 10520 | 602 |
| 557 | 20230926 | 100400 | 649777790 | 10530 | 10530 | 10530 | 10520 | 134 |
| 558 | 20230926 | 100300 | 648368080 | 10530 | 10530 | 10530 | 10520 | 103 |
| 559 | 20230926 | 100200 | 647284470 | 10530 | 10530 | 10530 | 10530 | 103 |
| 560 | 20230926 | 100100 | 646199880 | 10530 | 10530 | 10530 | 10530 | 3 |
| 561 | 20230926 | 100000 | 646168290 | 10520 | 10530 | 10530 | 10520 | 705 |
| 562 | 20230926 | 095900 | 638751640 | 10530 | 10530 | 10530 | 10510 | 1649 |
| 563 | 20230926 | 095800 | 621404880 | 10530 | 10530 | 10530 | 10530 | 964 |
| 564 | 20230926 | 095700 | 611253960 | 10540 | 10550 | 10550 | 10530 | 2661 |
| 565 | 20230926 | 095600 | 583209400 | 10550 | 10540 | 10550 | 10540 | 181 |
| 566 | 20230926 | 095500 | 581301350 | 10550 | 10550 | 10550 | 10550 | 49 |
| 567 | 20230926 | 095400 | 580784400 | 10550 | 10550 | 10550 | 10550 | 77 |
| 568 | 20230926 | 095300 | 579972050 | 10540 | 10550 | 10560 | 10540 | 836 |
| 569 | 20230926 | 095200 | 571152380 | 10550 | 10550 | 10560 | 10550 | 553 |
| 570 | 20230926 | 095100 | 565316520 | 10550 | 10570 | 10570 | 10550 | 2012 |
| 571 | 20230926 | 095000 | 544077550 | 10560 | 10560 | 10570 | 10560 | 931 |
| 572 | 20230926 | 094900 | 534246160 | 10550 | 10550 | 10560 | 10550 | 675 |
| 573 | 20230926 | 094800 | 527124890 | 10550 | 10550 | 10560 | 10550 | 226 |
| 574 | 20230926 | 094700 | 524740370 | 10550 | 10560 | 10560 | 10550 | 201 |
| 575 | 20230926 | 094600 | 522619780 | 10560 | 10560 | 10560 | 10550 | 96 |
| 576 | 20230926 | 094500 | 521606180 | 10560 | 10560 | 10560 | 10550 | 532 |
| 577 | 20230926 | 094400 | 515992920 | 10560 | 10550 | 10560 | 10550 | 851 |
| 578 | 20230926 | 094300 | 507014770 | 10550 | 10550 | 10550 | 10540 | 112 |
| 579 | 20230926 | 094200 | 505834190 | 10550 | 10560 | 10560 | 10550 | 293 |
| 580 | 20230926 | 094100 | 502743000 | 10550 | 10540 | 10550 | 10540 | 495 |
| 581 | 20230926 | 094000 | 497522870 | 10540 | 10560 | 10560 | 10540 | 440 |
| 582 | 20230926 | 093900 | 492881250 | 10560 | 10560 | 10560 | 10560 | 39 |
| 583 | 20230926 | 093800 | 492469410 | 10550 | 10550 | 10560 | 10550 | 111 |
| 584 | 20230926 | 093700 | 491298340 | 10550 | 10550 | 10550 | 10540 | 1107 |
| 585 | 20230926 | 093600 | 479621910 | 10550 | 10550 | 10560 | 10540 | 453 |
| 586 | 20230926 | 093500 | 474844080 | 10550 | 10560 | 10560 | 10530 | 4734 |
| 587 | 20230926 | 093400 | 424917910 | 10570 | 10570 | 10570 | 10560 | 922 |
| 588 | 20230926 | 093300 | 415174190 | 10570 | 10570 | 10580 | 10560 | 120 |
| 589 | 20230926 | 093200 | 413906640 | 10570 | 10570 | 10580 | 10570 | 386 |
| 590 | 20230926 | 093100 | 409826610 | 10570 | 10580 | 10580 | 10560 | 445 |
| 591 | 20230926 | 093000 | 405123950 | 10580 | 10570 | 10580 | 10560 | 887 |
| 592 | 20230926 | 092900 | 395751210 | 10580 | 10640 | 10640 | 10570 | 8636 |
| 593 | 20230926 | 092800 | 304144410 | 10630 | 10630 | 10650 | 10630 | 398 |
| 594 | 20230926 | 092700 | 299912660 | 10650 | 10650 | 10650 | 10630 | 302 |
| 595 | 20230926 | 092600 | 296699180 | 10640 | 10640 | 10650 | 10640 | 83 |
| 596 | 20230926 | 092500 | 295816050 | 10650 | 10650 | 10650 | 10650 | 3 |
| 597 | 20230926 | 092400 | 295784100 | 10640 | 10650 | 10650 | 10640 | 197 |
| 598 | 20230926 | 092300 | 293687630 | 10650 | 10660 | 10660 | 10640 | 400 |
| 599 | 20230926 | 092200 | 289428170 | 10660 | 10660 | 10660 | 10660 | 83 |
| 600 | 20230926 | 092100 | 288543390 | 10660 | 10650 | 10660 | 10650 | 97 |
| 601 | 20230926 | 092000 | 287510330 | 10640 | 10640 | 10650 | 10640 | 239 |
| 602 | 20230926 | 091900 | 284966920 | 10640 | 10640 | 10640 | 10630 | 389 |
| 603 | 20230926 | 091800 | 280829620 | 10640 | 10640 | 10640 | 10630 | 425 |
| 604 | 20230926 | 091700 | 276309810 | 10640 | 10640 | 10670 | 10640 | 648 |
| 605 | 20230926 | 091600 | 269411330 | 10640 | 10640 | 10640 | 10640 | 13 |
| 606 | 20230926 | 091500 | 269273010 | 10630 | 10640 | 10650 | 10630 | 1017 |
| 607 | 20230926 | 091400 | 258454290 | 10630 | 10620 | 10640 | 10620 | 381 |
| 608 | 20230926 | 091300 | 254404290 | 10620 | 10620 | 10630 | 10620 | 1156 |
| 609 | 20230926 | 091200 | 242122350 | 10620 | 10650 | 10650 | 10620 | 2933 |
| 610 | 20230926 | 091100 | 210931090 | 10650 | 10650 | 10650 | 10650 | 73 |
| 611 | 20230926 | 091000 | 210153640 | 10650 | 10650 | 10650 | 10640 | 1287 |
| 612 | 20230926 | 090900 | 196459210 | 10650 | 10640 | 10650 | 10640 | 521 |
| 613 | 20230926 | 090800 | 190915010 | 10640 | 10640 | 10640 | 10640 | 411 |
| 614 | 20230926 | 090700 | 186541970 | 10640 | 10650 | 10670 | 10630 | 1103 |
| 615 | 20230926 | 090600 | 174797090 | 10650 | 10680 | 10680 | 10650 | 3026 |
| 616 | 20230926 | 090500 | 142554050 | 10680 | 10690 | 10700 | 10680 | 117 |
| 617 | 20230926 | 090400 | 141304130 | 10690 | 10680 | 10700 | 10650 | 3099 |
| 618 | 20230926 | 090300 | 108248770 | 10680 | 10730 | 10730 | 10670 | 3215 |
| 619 | 20230926 | 090200 | 73851350 | 10730 | 10760 | 10760 | 10710 | 516 |
| 620 | 20230926 | 090100 | 68308780 | 10770 | 10780 | 10780 | 10770 | 627 |
| 621 | 20230926 | 090000 | 61550980 | 10760 | 10790 | 10820 | 10740 | 5718 |