31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 3 | 20230926 | 192900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20230926 | 192800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20230926 | 192700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20230926 | 192600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20230926 | 192500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20230926 | 192400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20230926 | 192300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20230926 | 192200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20230926 | 192100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20230926 | 192000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20230926 | 191900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20230926 | 191800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20230926 | 191700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20230926 | 191600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20230926 | 191500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20230926 | 191400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20230926 | 191300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20230926 | 191200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20230926 | 191100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20230926 | 191000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20230926 | 190900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20230926 | 190800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20230926 | 190700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20230926 | 190600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20230926 | 190500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20230926 | 190400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20230926 | 190300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20230926 | 190200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20230926 | 190100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20230926 | 190000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 33 | 20230926 | 185900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20230926 | 185800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20230926 | 185700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20230926 | 185600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20230926 | 185500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20230926 | 185400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20230926 | 185300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20230926 | 185200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20230926 | 185100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20230926 | 185000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20230926 | 184900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20230926 | 184800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20230926 | 184700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20230926 | 184600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20230926 | 184500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20230926 | 184400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20230926 | 184300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20230926 | 184200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20230926 | 184100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20230926 | 184000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20230926 | 183900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20230926 | 183800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20230926 | 183700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20230926 | 183600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20230926 | 183500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20230926 | 183400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20230926 | 183300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20230926 | 183200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20230926 | 183100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20230926 | 183000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 63 | 20230926 | 182900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20230926 | 182800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20230926 | 182700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20230926 | 182600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20230926 | 182500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20230926 | 182400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20230926 | 182300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20230926 | 182200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20230926 | 182100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20230926 | 182000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20230926 | 181900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20230926 | 181800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20230926 | 181700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20230926 | 181600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20230926 | 181500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20230926 | 181400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20230926 | 181300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20230926 | 181200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20230926 | 181100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20230926 | 181000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20230926 | 180900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20230926 | 180800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20230926 | 180700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20230926 | 180600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20230926 | 180500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20230926 | 180400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20230926 | 180300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20230926 | 180200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20230926 | 180100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20230926 | 180000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 93 | 20230926 | 175900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20230926 | 175800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20230926 | 175700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20230926 | 175600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20230926 | 175500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20230926 | 175400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20230926 | 175300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20230926 | 175200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20230926 | 175100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20230926 | 175000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20230926 | 174900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20230926 | 174800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20230926 | 174700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20230926 | 174600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20230926 | 174500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20230926 | 174400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20230926 | 174300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20230926 | 174200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20230926 | 174100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20230926 | 174000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20230926 | 173900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20230926 | 173800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20230926 | 173700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20230926 | 173600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20230926 | 173500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20230926 | 173400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20230926 | 173300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20230926 | 173200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20230926 | 173100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20230926 | 173000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 123 | 20230926 | 172900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20230926 | 172800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20230926 | 172700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20230926 | 172600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20230926 | 172500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20230926 | 172400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20230926 | 172300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20230926 | 172200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20230926 | 172100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20230926 | 172000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20230926 | 171900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20230926 | 171800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20230926 | 171700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20230926 | 171600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20230926 | 171500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20230926 | 171400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20230926 | 171300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20230926 | 171200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20230926 | 171100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20230926 | 171000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20230926 | 170900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20230926 | 170800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20230926 | 170700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20230926 | 170600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20230926 | 170500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20230926 | 170400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20230926 | 170300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20230926 | 170200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20230926 | 170100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20230926 | 170000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 153 | 20230926 | 165900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20230926 | 165800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20230926 | 165700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20230926 | 165600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20230926 | 165500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20230926 | 165400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20230926 | 165300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20230926 | 165200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20230926 | 165100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20230926 | 165000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20230926 | 164900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20230926 | 164800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20230926 | 164700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20230926 | 164600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20230926 | 164500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20230926 | 164400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20230926 | 164300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20230926 | 164200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20230926 | 164100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20230926 | 164000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20230926 | 163900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20230926 | 163800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20230926 | 163700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20230926 | 163600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20230926 | 163500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20230926 | 163400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20230926 | 163300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20230926 | 163200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20230926 | 163100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20230926 | 163000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 183 | 20230926 | 162900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20230926 | 162800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20230926 | 162700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20230926 | 162600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20230926 | 162500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20230926 | 162400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20230926 | 162300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20230926 | 162200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20230926 | 162100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20230926 | 162000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20230926 | 161900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 194 | 20230926 | 161800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 195 | 20230926 | 161700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 196 | 20230926 | 161600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 197 | 20230926 | 161500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 198 | 20230926 | 161400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 199 | 20230926 | 161300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 200 | 20230926 | 161200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 201 | 20230926 | 161100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 202 | 20230926 | 161000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 203 | 20230926 | 160900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 204 | 20230926 | 160800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 205 | 20230926 | 160700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 206 | 20230926 | 160600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 207 | 20230926 | 160500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 208 | 20230926 | 160400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 209 | 20230926 | 160300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 210 | 20230926 | 160200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 211 | 20230926 | 160100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 212 | 20230926 | 160000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 7816 |
| 213 | 20230926 | 155900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 214 | 20230926 | 155800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 215 | 20230926 | 155700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 216 | 20230926 | 155600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 217 | 20230926 | 155500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 218 | 20230926 | 155400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 219 | 20230926 | 155300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 220 | 20230926 | 155200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 221 | 20230926 | 155100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 222 | 20230926 | 155000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 223 | 20230926 | 154900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 224 | 20230926 | 154800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 225 | 20230926 | 154700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 226 | 20230926 | 154600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 227 | 20230926 | 154500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 228 | 20230926 | 154400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 229 | 20230926 | 154300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 230 | 20230926 | 154200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 231 | 20230926 | 154100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 232 | 20230926 | 154000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 233 | 20230926 | 153900 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 234 | 20230926 | 153800 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 235 | 20230926 | 153700 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 236 | 20230926 | 153600 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 237 | 20230926 | 153500 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 238 | 20230926 | 153400 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 239 | 20230926 | 153300 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 240 | 20230926 | 153200 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 241 | 20230926 | 153100 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 0 |
| 242 | 20230926 | 153000 | 1096546045 | 3305 | 3305 | 3305 | 3305 | 15632 |
| 243 | 20230926 | 152900 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 244 | 20230926 | 152800 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 245 | 20230926 | 152700 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 246 | 20230926 | 152600 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 247 | 20230926 | 152500 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 248 | 20230926 | 152400 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 249 | 20230926 | 152300 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 250 | 20230926 | 152200 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 251 | 20230926 | 152100 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 252 | 20230926 | 152000 | 1070714165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 253 | 20230926 | 151900 | 1070714165 | 3305 | 3295 | 3305 | 3295 | 9009 |
| 254 | 20230926 | 151800 | 1040990155 | 3295 | 3295 | 3295 | 3295 | 1819 |
| 255 | 20230926 | 151700 | 1034996550 | 3295 | 3295 | 3295 | 3295 | 0 |
| 256 | 20230926 | 151600 | 1034996550 | 3295 | 3300 | 3300 | 3295 | 109 |
| 257 | 20230926 | 151500 | 1034637375 | 3295 | 3300 | 3300 | 3295 | 844 |
| 258 | 20230926 | 151400 | 1031855015 | 3300 | 3295 | 3300 | 3295 | 110 |
| 259 | 20230926 | 151300 | 1031492065 | 3300 | 3300 | 3300 | 3295 | 3703 |
| 260 | 20230926 | 151200 | 1019289130 | 3295 | 3300 | 3300 | 3295 | 211 |
| 261 | 20230926 | 151100 | 1018593235 | 3295 | 3295 | 3295 | 3295 | 0 |
| 262 | 20230926 | 151000 | 1018593235 | 3295 | 3295 | 3300 | 3295 | 1497 |
| 263 | 20230926 | 150900 | 1013660605 | 3300 | 3300 | 3300 | 3295 | 626 |
| 264 | 20230926 | 150800 | 1011594810 | 3300 | 3300 | 3300 | 3295 | 563 |
| 265 | 20230926 | 150700 | 1009738410 | 3300 | 3300 | 3300 | 3300 | 0 |
| 266 | 20230926 | 150600 | 1009738410 | 3300 | 3295 | 3300 | 3295 | 200 |
| 267 | 20230926 | 150500 | 1009078850 | 3295 | 3300 | 3300 | 3295 | 220 |
| 268 | 20230926 | 150400 | 1008353850 | 3300 | 3295 | 3300 | 3295 | 209 |
| 269 | 20230926 | 150300 | 1007664940 | 3295 | 3295 | 3295 | 3295 | 350 |
| 270 | 20230926 | 150200 | 1006511690 | 3295 | 3295 | 3300 | 3295 | 268 |
| 271 | 20230926 | 150100 | 1005628625 | 3300 | 3300 | 3300 | 3295 | 311 |
| 272 | 20230926 | 150000 | 1004603575 | 3300 | 3300 | 3300 | 3300 | 4 |
| 273 | 20230926 | 145900 | 1004590375 | 3300 | 3295 | 3300 | 3295 | 1010 |
| 274 | 20230926 | 145800 | 1001262375 | 3300 | 3295 | 3300 | 3295 | 1001 |
| 275 | 20230926 | 145700 | 997964075 | 3300 | 3300 | 3300 | 3295 | 1946 |
| 276 | 20230926 | 145600 | 991543060 | 3300 | 3295 | 3300 | 3295 | 778 |
| 277 | 20230926 | 145500 | 988979545 | 3300 | 3300 | 3300 | 3300 | 0 |
| 278 | 20230926 | 145400 | 988979545 | 3300 | 3300 | 3300 | 3300 | 319 |
| 279 | 20230926 | 145300 | 987926845 | 3300 | 3295 | 3300 | 3295 | 844 |
| 280 | 20230926 | 145200 | 985145855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 281 | 20230926 | 145100 | 985145855 | 3300 | 3300 | 3300 | 3295 | 4068 |
| 282 | 20230926 | 145000 | 971740765 | 3300 | 3300 | 3300 | 3300 | 246 |
| 283 | 20230926 | 144900 | 970928965 | 3300 | 3300 | 3300 | 3295 | 302 |
| 284 | 20230926 | 144800 | 969933365 | 3300 | 3295 | 3300 | 3295 | 3556 |
| 285 | 20230926 | 144700 | 958216215 | 3295 | 3295 | 3295 | 3295 | 111 |
| 286 | 20230926 | 144600 | 957850470 | 3295 | 3295 | 3295 | 3295 | 50 |
| 287 | 20230926 | 144500 | 957685720 | 3295 | 3295 | 3295 | 3290 | 112 |
| 288 | 20230926 | 144400 | 957316830 | 3295 | 3295 | 3295 | 3295 | 1 |
| 289 | 20230926 | 144300 | 957313535 | 3290 | 3295 | 3295 | 3290 | 427 |
| 290 | 20230926 | 144200 | 955906875 | 3295 | 3300 | 3300 | 3290 | 1571 |
| 291 | 20230926 | 144100 | 950736170 | 3300 | 3295 | 3300 | 3295 | 1556 |
| 292 | 20230926 | 144000 | 945609095 | 3295 | 3300 | 3300 | 3295 | 2704 |
| 293 | 20230926 | 143900 | 936699410 | 3300 | 3300 | 3300 | 3300 | 20 |
| 294 | 20230926 | 143800 | 936633410 | 3300 | 3300 | 3300 | 3300 | 0 |
| 295 | 20230926 | 143700 | 936633410 | 3300 | 3300 | 3300 | 3300 | 21 |
| 296 | 20230926 | 143600 | 936564110 | 3300 | 3300 | 3300 | 3300 | 6234 |
| 297 | 20230926 | 143500 | 915991910 | 3300 | 3300 | 3300 | 3300 | 310 |
| 298 | 20230926 | 143400 | 914968910 | 3300 | 3300 | 3300 | 3300 | 20 |
| 299 | 20230926 | 143300 | 914902910 | 3300 | 3300 | 3300 | 3300 | 5 |
| 300 | 20230926 | 143200 | 914886410 | 3300 | 3300 | 3300 | 3295 | 138 |
| 301 | 20230926 | 143100 | 914431470 | 3295 | 3300 | 3300 | 3295 | 34 |
| 302 | 20230926 | 143000 | 914319435 | 3295 | 3305 | 3310 | 3295 | 64088 |
| 303 | 20230926 | 142900 | 702703275 | 3310 | 3310 | 3310 | 3310 | 2 |
| 304 | 20230926 | 142800 | 702696655 | 3310 | 3310 | 3310 | 3310 | 1 |
| 305 | 20230926 | 142700 | 702693345 | 3310 | 3310 | 3310 | 3310 | 2 |
| 306 | 20230926 | 142600 | 702686725 | 3305 | 3305 | 3305 | 3305 | 2108 |
| 307 | 20230926 | 142500 | 695719785 | 3305 | 3310 | 3310 | 3305 | 40 |
| 308 | 20230926 | 142400 | 695587485 | 3305 | 3305 | 3305 | 3305 | 79 |
| 309 | 20230926 | 142300 | 695326390 | 3310 | 3310 | 3310 | 3310 | 1 |
| 310 | 20230926 | 142200 | 695323080 | 3310 | 3310 | 3310 | 3310 | 6 |
| 311 | 20230926 | 142100 | 695303220 | 3310 | 3310 | 3310 | 3310 | 7 |
| 312 | 20230926 | 142000 | 695280050 | 3310 | 3310 | 3310 | 3310 | 5 |
| 313 | 20230926 | 141900 | 695263500 | 3305 | 3310 | 3310 | 3305 | 49 |
| 314 | 20230926 | 141800 | 695101505 | 3305 | 3305 | 3305 | 3305 | 101 |
| 315 | 20230926 | 141700 | 694767700 | 3310 | 3310 | 3310 | 3310 | 50 |
| 316 | 20230926 | 141600 | 694602200 | 3310 | 3310 | 3310 | 3310 | 6 |
| 317 | 20230926 | 141500 | 694582340 | 3310 | 3305 | 3310 | 3305 | 304 |
| 318 | 20230926 | 141400 | 693577615 | 3305 | 3305 | 3305 | 3305 | 175 |
| 319 | 20230926 | 141300 | 692999240 | 3310 | 3310 | 3310 | 3310 | 503 |
| 320 | 20230926 | 141200 | 691334310 | 3305 | 3310 | 3310 | 3305 | 72 |
| 321 | 20230926 | 141100 | 691096330 | 3305 | 3305 | 3305 | 3305 | 180 |
| 322 | 20230926 | 141000 | 690501430 | 3310 | 3310 | 3310 | 3305 | 323 |
| 323 | 20230926 | 140900 | 689433825 | 3310 | 3310 | 3310 | 3310 | 20 |
| 324 | 20230926 | 140800 | 689367625 | 3310 | 3310 | 3310 | 3310 | 50 |
| 325 | 20230926 | 140700 | 689202125 | 3310 | 3310 | 3310 | 3310 | 150 |
| 326 | 20230926 | 140600 | 688705625 | 3310 | 3310 | 3310 | 3310 | 12 |
| 327 | 20230926 | 140500 | 688665905 | 3310 | 3310 | 3310 | 3310 | 1 |
| 328 | 20230926 | 140400 | 688662595 | 3310 | 3310 | 3310 | 3310 | 29 |
| 329 | 20230926 | 140300 | 688566605 | 3310 | 3310 | 3310 | 3310 | 3 |
| 330 | 20230926 | 140200 | 688556675 | 3310 | 3310 | 3310 | 3310 | 3 |
| 331 | 20230926 | 140100 | 688546745 | 3310 | 3310 | 3310 | 3310 | 114 |
| 332 | 20230926 | 140000 | 688169405 | 3310 | 3310 | 3310 | 3310 | 0 |
| 333 | 20230926 | 135900 | 688169405 | 3310 | 3310 | 3310 | 3310 | 50 |
| 334 | 20230926 | 135800 | 688003905 | 3310 | 3310 | 3310 | 3310 | 1 |
| 335 | 20230926 | 135700 | 688000595 | 3305 | 3305 | 3305 | 3305 | 71 |
| 336 | 20230926 | 135600 | 687765940 | 3310 | 3310 | 3310 | 3310 | 0 |
| 337 | 20230926 | 135500 | 687765940 | 3310 | 3310 | 3310 | 3310 | 30 |
| 338 | 20230926 | 135400 | 687666640 | 3310 | 3310 | 3310 | 3310 | 11 |
| 339 | 20230926 | 135300 | 687630230 | 3310 | 3310 | 3310 | 3310 | 30 |
| 340 | 20230926 | 135200 | 687530930 | 3310 | 3310 | 3310 | 3310 | 150 |
| 341 | 20230926 | 135100 | 687034430 | 3310 | 3310 | 3310 | 3310 | 5 |
| 342 | 20230926 | 135000 | 687017880 | 3310 | 3310 | 3310 | 3305 | 143 |
| 343 | 20230926 | 134900 | 686544755 | 3310 | 3310 | 3310 | 3310 | 179 |
| 344 | 20230926 | 134800 | 685952265 | 3310 | 3310 | 3310 | 3305 | 84 |
| 345 | 20230926 | 134700 | 685674480 | 3310 | 3310 | 3310 | 3310 | 5 |
| 346 | 20230926 | 134600 | 685657930 | 3310 | 3310 | 3310 | 3310 | 20 |
| 347 | 20230926 | 134500 | 685591730 | 3310 | 3310 | 3310 | 3310 | 0 |
| 348 | 20230926 | 134400 | 685591730 | 3310 | 3310 | 3310 | 3310 | 13 |
| 349 | 20230926 | 134300 | 685548700 | 3305 | 3305 | 3310 | 3305 | 495 |
| 350 | 20230926 | 134200 | 683912720 | 3310 | 3310 | 3310 | 3310 | 11 |
| 351 | 20230926 | 134100 | 683876310 | 3310 | 3310 | 3310 | 3310 | 174 |
| 352 | 20230926 | 134000 | 683300370 | 3310 | 3310 | 3310 | 3310 | 606 |
| 353 | 20230926 | 133900 | 681294510 | 3310 | 3315 | 3315 | 3310 | 149 |
| 354 | 20230926 | 133800 | 680801195 | 3315 | 3315 | 3315 | 3315 | 181 |
| 355 | 20230926 | 133700 | 680201180 | 3315 | 3315 | 3315 | 3315 | 11 |
| 356 | 20230926 | 133600 | 680164715 | 3315 | 3315 | 3315 | 3315 | 25 |
| 357 | 20230926 | 133500 | 680081840 | 3315 | 3315 | 3315 | 3315 | 423 |
| 358 | 20230926 | 133400 | 678679595 | 3310 | 3310 | 3310 | 3310 | 0 |
| 359 | 20230926 | 133300 | 678679595 | 3310 | 3310 | 3310 | 3310 | 0 |
| 360 | 20230926 | 133200 | 678679595 | 3310 | 3310 | 3310 | 3310 | 0 |
| 361 | 20230926 | 133100 | 678679595 | 3310 | 3310 | 3310 | 3310 | 284 |
| 362 | 20230926 | 133000 | 677739555 | 3310 | 3315 | 3315 | 3310 | 376 |
| 363 | 20230926 | 132900 | 676493615 | 3315 | 3315 | 3315 | 3315 | 16 |
| 364 | 20230926 | 132800 | 676440575 | 3315 | 3315 | 3315 | 3310 | 891 |
| 365 | 20230926 | 132700 | 673489160 | 3315 | 3310 | 3315 | 3310 | 146 |
| 366 | 20230926 | 132600 | 673005620 | 3315 | 3315 | 3315 | 3315 | 6 |
| 367 | 20230926 | 132500 | 672985730 | 3315 | 3315 | 3315 | 3315 | 29 |
| 368 | 20230926 | 132400 | 672889595 | 3315 | 3315 | 3315 | 3315 | 786 |
| 369 | 20230926 | 132300 | 670284005 | 3315 | 3315 | 3315 | 3310 | 55 |
| 370 | 20230926 | 132200 | 670101825 | 3315 | 3315 | 3315 | 3315 | 240 |
| 371 | 20230926 | 132100 | 669306225 | 3315 | 3315 | 3315 | 3315 | 10 |
| 372 | 20230926 | 132000 | 669273075 | 3315 | 3315 | 3320 | 3310 | 1252 |
| 373 | 20230926 | 131900 | 665123675 | 3315 | 3320 | 3320 | 3315 | 5035 |
| 374 | 20230926 | 131800 | 648432645 | 3315 | 3315 | 3315 | 3315 | 100 |
| 375 | 20230926 | 131700 | 648101145 | 3320 | 3320 | 3320 | 3320 | 344 |
| 376 | 20230926 | 131600 | 646959065 | 3320 | 3320 | 3320 | 3320 | 0 |
| 377 | 20230926 | 131500 | 646959065 | 3320 | 3320 | 3320 | 3320 | 1 |
| 378 | 20230926 | 131400 | 646955745 | 3320 | 3320 | 3320 | 3320 | 529 |
| 379 | 20230926 | 131300 | 645199465 | 3325 | 3325 | 3325 | 3325 | 0 |
| 380 | 20230926 | 131200 | 645199465 | 3325 | 3320 | 3325 | 3320 | 2641 |
| 381 | 20230926 | 131100 | 636431340 | 3325 | 3320 | 3325 | 3320 | 357 |
| 382 | 20230926 | 131000 | 635246095 | 3320 | 3320 | 3320 | 3320 | 377 |
| 383 | 20230926 | 130900 | 633994455 | 3325 | 3325 | 3325 | 3320 | 1279 |
| 384 | 20230926 | 130800 | 629746780 | 3325 | 3325 | 3325 | 3320 | 2105 |
| 385 | 20230926 | 130700 | 622757655 | 3325 | 3325 | 3325 | 3325 | 75 |
| 386 | 20230926 | 130600 | 622508280 | 3325 | 3325 | 3325 | 3325 | 0 |
| 387 | 20230926 | 130500 | 622508280 | 3325 | 3325 | 3325 | 3325 | 1 |
| 388 | 20230926 | 130400 | 622504955 | 3325 | 3325 | 3325 | 3325 | 0 |
| 389 | 20230926 | 130300 | 622504955 | 3325 | 3325 | 3325 | 3325 | 0 |
| 390 | 20230926 | 130200 | 622504955 | 3325 | 3320 | 3325 | 3320 | 6 |
| 391 | 20230926 | 130100 | 622485030 | 3325 | 3325 | 3325 | 3325 | 0 |
| 392 | 20230926 | 130000 | 622485030 | 3325 | 3325 | 3325 | 3325 | 55 |
| 393 | 20230926 | 125900 | 622302155 | 3325 | 3325 | 3325 | 3325 | 0 |
| 394 | 20230926 | 125800 | 622302155 | 3325 | 3320 | 3325 | 3320 | 3780 |
| 395 | 20230926 | 125700 | 609744350 | 3320 | 3320 | 3320 | 3320 | 10 |
| 396 | 20230926 | 125600 | 609711150 | 3320 | 3320 | 3320 | 3320 | 2 |
| 397 | 20230926 | 125500 | 609704510 | 3320 | 3320 | 3320 | 3320 | 32 |
| 398 | 20230926 | 125400 | 609598270 | 3320 | 3320 | 3320 | 3320 | 104 |
| 399 | 20230926 | 125300 | 609252990 | 3320 | 3320 | 3320 | 3320 | 17 |
| 400 | 20230926 | 125200 | 609196550 | 3315 | 3320 | 3320 | 3315 | 766 |
| 401 | 20230926 | 125100 | 606655930 | 3320 | 3315 | 3320 | 3315 | 1794 |
| 402 | 20230926 | 125000 | 600699855 | 3315 | 3320 | 3320 | 3315 | 39 |
| 403 | 20230926 | 124900 | 600570390 | 3320 | 3320 | 3320 | 3320 | 61 |
| 404 | 20230926 | 124800 | 600367870 | 3320 | 3320 | 3320 | 3320 | 0 |
| 405 | 20230926 | 124700 | 600367870 | 3320 | 3320 | 3320 | 3320 | 21 |
| 406 | 20230926 | 124600 | 600298150 | 3320 | 3320 | 3320 | 3320 | 11 |
| 407 | 20230926 | 124500 | 600261630 | 3315 | 3315 | 3315 | 3315 | 1102 |
| 408 | 20230926 | 124400 | 596608500 | 3315 | 3315 | 3315 | 3310 | 2109 |
| 409 | 20230926 | 124300 | 589622165 | 3315 | 3315 | 3315 | 3315 | 134 |
| 410 | 20230926 | 124200 | 589177955 | 3315 | 3315 | 3315 | 3315 | 923 |
| 411 | 20230926 | 124100 | 586118210 | 3315 | 3315 | 3315 | 3315 | 1516 |
| 412 | 20230926 | 124000 | 581092670 | 3315 | 3315 | 3315 | 3315 | 600 |
| 413 | 20230926 | 123900 | 579103670 | 3315 | 3315 | 3315 | 3315 | 3000 |
| 414 | 20230926 | 123800 | 569158670 | 3315 | 3315 | 3315 | 3315 | 383 |
| 415 | 20230926 | 123700 | 567889025 | 3315 | 3315 | 3315 | 3315 | 5 |
| 416 | 20230926 | 123600 | 567872450 | 3315 | 3315 | 3315 | 3315 | 0 |
| 417 | 20230926 | 123500 | 567872450 | 3315 | 3310 | 3315 | 3310 | 156 |
| 418 | 20230926 | 123400 | 567356060 | 3315 | 3315 | 3315 | 3315 | 200 |
| 419 | 20230926 | 123300 | 566693060 | 3310 | 3315 | 3315 | 3310 | 327 |
| 420 | 20230926 | 123200 | 565609940 | 3315 | 3315 | 3315 | 3315 | 7 |
| 421 | 20230926 | 123100 | 565586735 | 3315 | 3315 | 3315 | 3315 | 0 |
| 422 | 20230926 | 123000 | 565586735 | 3315 | 3315 | 3315 | 3310 | 741 |
| 423 | 20230926 | 122900 | 563134005 | 3315 | 3315 | 3315 | 3315 | 120 |
| 424 | 20230926 | 122800 | 562736205 | 3315 | 3315 | 3315 | 3315 | 15 |
| 425 | 20230926 | 122700 | 562686480 | 3315 | 3315 | 3315 | 3315 | 241 |
| 426 | 20230926 | 122600 | 561887565 | 3315 | 3315 | 3315 | 3315 | 101 |
| 427 | 20230926 | 122500 | 561552750 | 3315 | 3315 | 3315 | 3315 | 819 |
| 428 | 20230926 | 122400 | 558837765 | 3315 | 3315 | 3315 | 3315 | 31 |
| 429 | 20230926 | 122300 | 558735000 | 3315 | 3315 | 3315 | 3315 | 11 |
| 430 | 20230926 | 122200 | 558698535 | 3315 | 3315 | 3315 | 3315 | 31 |
| 431 | 20230926 | 122100 | 558595770 | 3315 | 3315 | 3315 | 3315 | 2 |
| 432 | 20230926 | 122000 | 558589140 | 3315 | 3315 | 3315 | 3315 | 477 |
| 433 | 20230926 | 121900 | 557007885 | 3315 | 3310 | 3315 | 3310 | 28 |
| 434 | 20230926 | 121800 | 556915070 | 3315 | 3315 | 3315 | 3315 | 13 |
| 435 | 20230926 | 121700 | 556871975 | 3315 | 3315 | 3315 | 3315 | 0 |
| 436 | 20230926 | 121600 | 556871975 | 3315 | 3315 | 3315 | 3315 | 2 |
| 437 | 20230926 | 121500 | 556865345 | 3310 | 3315 | 3315 | 3310 | 208 |
| 438 | 20230926 | 121400 | 556176205 | 3315 | 3315 | 3315 | 3310 | 154 |
| 439 | 20230926 | 121300 | 555666170 | 3310 | 3315 | 3315 | 3310 | 147 |
| 440 | 20230926 | 121200 | 555179095 | 3315 | 3315 | 3315 | 3315 | 6 |
| 441 | 20230926 | 121100 | 555159205 | 3315 | 3315 | 3315 | 3315 | 428 |
| 442 | 20230926 | 121000 | 553740385 | 3315 | 3315 | 3315 | 3315 | 3 |
| 443 | 20230926 | 120900 | 553730440 | 3315 | 3315 | 3315 | 3315 | 100 |
| 444 | 20230926 | 120800 | 553398940 | 3315 | 3315 | 3315 | 3315 | 11 |
| 445 | 20230926 | 120700 | 553362475 | 3315 | 3310 | 3315 | 3310 | 13 |
| 446 | 20230926 | 120600 | 553319435 | 3315 | 3315 | 3315 | 3315 | 3 |
| 447 | 20230926 | 120500 | 553309490 | 3310 | 3310 | 3315 | 3310 | 737 |
| 448 | 20230926 | 120400 | 550869010 | 3315 | 3315 | 3315 | 3315 | 2 |
| 449 | 20230926 | 120300 | 550862380 | 3315 | 3315 | 3315 | 3315 | 66 |
| 450 | 20230926 | 120200 | 550643590 | 3315 | 3315 | 3315 | 3315 | 52 |
| 451 | 20230926 | 120100 | 550471210 | 3315 | 3315 | 3315 | 3315 | 2 |
| 452 | 20230926 | 120000 | 550464580 | 3315 | 3315 | 3315 | 3315 | 0 |
| 453 | 20230926 | 115900 | 550464580 | 3315 | 3310 | 3315 | 3310 | 845 |
| 454 | 20230926 | 115800 | 547667625 | 3310 | 3310 | 3310 | 3310 | 28 |
| 455 | 20230926 | 115700 | 547574945 | 3310 | 3310 | 3310 | 3305 | 246 |
| 456 | 20230926 | 115600 | 546760705 | 3310 | 3310 | 3310 | 3310 | 52 |
| 457 | 20230926 | 115500 | 546588585 | 3310 | 3305 | 3310 | 3305 | 2 |
| 458 | 20230926 | 115400 | 546581970 | 3310 | 3310 | 3310 | 3310 | 1 |
| 459 | 20230926 | 115300 | 546578660 | 3305 | 3310 | 3310 | 3305 | 114 |
| 460 | 20230926 | 115200 | 546201325 | 3310 | 3310 | 3310 | 3310 | 50 |
| 461 | 20230926 | 115100 | 546035825 | 3310 | 3310 | 3310 | 3310 | 62 |
| 462 | 20230926 | 115000 | 545830605 | 3310 | 3310 | 3310 | 3310 | 55 |
| 463 | 20230926 | 114900 | 545648555 | 3310 | 3310 | 3310 | 3310 | 103 |
| 464 | 20230926 | 114800 | 545307625 | 3310 | 3310 | 3310 | 3310 | 18 |
| 465 | 20230926 | 114700 | 545248045 | 3310 | 3310 | 3310 | 3310 | 0 |
| 466 | 20230926 | 114600 | 545248045 | 3310 | 3315 | 3315 | 3305 | 376 |
| 467 | 20230926 | 114500 | 544003530 | 3315 | 3315 | 3315 | 3305 | 319 |
| 468 | 20230926 | 114400 | 542949200 | 3315 | 3310 | 3315 | 3310 | 99 |
| 469 | 20230926 | 114300 | 542621500 | 3310 | 3305 | 3310 | 3305 | 1274 |
| 470 | 20230926 | 114200 | 538404570 | 3310 | 3310 | 3310 | 3310 | 788 |
| 471 | 20230926 | 114100 | 535796290 | 3310 | 3310 | 3310 | 3305 | 376 |
| 472 | 20230926 | 114000 | 534552115 | 3310 | 3310 | 3310 | 3310 | 610 |
| 473 | 20230926 | 113900 | 532533015 | 3310 | 3310 | 3310 | 3310 | 0 |
| 474 | 20230926 | 113800 | 532533015 | 3310 | 3310 | 3310 | 3310 | 97 |
| 475 | 20230926 | 113700 | 532211945 | 3310 | 3305 | 3310 | 3305 | 217 |
| 476 | 20230926 | 113600 | 531494755 | 3305 | 3305 | 3305 | 3305 | 0 |
| 477 | 20230926 | 113500 | 531494755 | 3305 | 3310 | 3310 | 3305 | 28 |
| 478 | 20230926 | 113400 | 531402210 | 3310 | 3305 | 3310 | 3305 | 573 |
| 479 | 20230926 | 113300 | 529505855 | 3310 | 3310 | 3310 | 3310 | 301 |
| 480 | 20230926 | 113200 | 528509545 | 3305 | 3310 | 3310 | 3305 | 181 |
| 481 | 20230926 | 113100 | 527911335 | 3305 | 3310 | 3310 | 3305 | 1070 |
| 482 | 20230926 | 113000 | 524374635 | 3310 | 3310 | 3310 | 3305 | 1478 |
| 483 | 20230926 | 112900 | 519489820 | 3310 | 3310 | 3310 | 3310 | 500 |
| 484 | 20230926 | 112800 | 517834820 | 3305 | 3310 | 3310 | 3305 | 1182 |
| 485 | 20230926 | 112700 | 513927400 | 3305 | 3305 | 3305 | 3305 | 1000 |
| 486 | 20230926 | 112600 | 510622400 | 3305 | 3305 | 3305 | 3305 | 461 |
| 487 | 20230926 | 112500 | 509098795 | 3310 | 3305 | 3310 | 3305 | 822 |
| 488 | 20230926 | 112400 | 506379585 | 3310 | 3310 | 3310 | 3310 | 30 |
| 489 | 20230926 | 112300 | 506280285 | 3310 | 3310 | 3310 | 3310 | 0 |
| 490 | 20230926 | 112200 | 506280285 | 3310 | 3310 | 3310 | 3310 | 1060 |
| 491 | 20230926 | 112100 | 502771685 | 3310 | 3310 | 3310 | 3310 | 580 |
| 492 | 20230926 | 112000 | 500851885 | 3310 | 3310 | 3310 | 3310 | 57 |
| 493 | 20230926 | 111900 | 500663215 | 3310 | 3310 | 3310 | 3310 | 2 |
| 494 | 20230926 | 111800 | 500656595 | 3310 | 3310 | 3310 | 3305 | 773 |
| 495 | 20230926 | 111700 | 498097985 | 3310 | 3310 | 3310 | 3310 | 248 |
| 496 | 20230926 | 111600 | 497277105 | 3310 | 3310 | 3310 | 3310 | 313 |
| 497 | 20230926 | 111500 | 496241075 | 3305 | 3310 | 3310 | 3305 | 17 |
| 498 | 20230926 | 111400 | 496184835 | 3310 | 3310 | 3310 | 3310 | 306 |
| 499 | 20230926 | 111300 | 495171975 | 3310 | 3310 | 3310 | 3310 | 315 |
| 500 | 20230926 | 111200 | 494129325 | 3310 | 3310 | 3310 | 3310 | 25 |
| 501 | 20230926 | 111100 | 494046575 | 3310 | 3310 | 3310 | 3310 | 1115 |
| 502 | 20230926 | 111000 | 490355925 | 3305 | 3305 | 3305 | 3305 | 35 |
| 503 | 20230926 | 110900 | 490240250 | 3310 | 3310 | 3310 | 3310 | 1031 |
| 504 | 20230926 | 110800 | 486827640 | 3310 | 3310 | 3310 | 3310 | 34 |
| 505 | 20230926 | 110700 | 486715100 | 3310 | 3310 | 3310 | 3310 | 1289 |
| 506 | 20230926 | 110600 | 482448510 | 3305 | 3310 | 3310 | 3305 | 260 |
| 507 | 20230926 | 110500 | 481588010 | 3310 | 3310 | 3310 | 3310 | 35 |
| 508 | 20230926 | 110400 | 481472160 | 3310 | 3310 | 3310 | 3305 | 556 |
| 509 | 20230926 | 110300 | 479632030 | 3310 | 3310 | 3310 | 3305 | 40 |
| 510 | 20230926 | 110200 | 479499650 | 3310 | 3310 | 3310 | 3305 | 45 |
| 511 | 20230926 | 110100 | 479350790 | 3310 | 3310 | 3310 | 3310 | 5744 |
| 512 | 20230926 | 110000 | 460338150 | 3310 | 3305 | 3310 | 3305 | 1778 |
| 513 | 20230926 | 105900 | 454461745 | 3310 | 3310 | 3310 | 3310 | 11 |
| 514 | 20230926 | 105800 | 454425335 | 3310 | 3310 | 3310 | 3310 | 122 |
| 515 | 20230926 | 105700 | 454021515 | 3310 | 3310 | 3310 | 3305 | 116 |
| 516 | 20230926 | 105600 | 453638055 | 3305 | 3305 | 3305 | 3305 | 0 |
| 517 | 20230926 | 105500 | 453638055 | 3305 | 3305 | 3310 | 3305 | 315 |
| 518 | 20230926 | 105400 | 452596975 | 3310 | 3305 | 3310 | 3305 | 360 |
| 519 | 20230926 | 105300 | 451407125 | 3305 | 3305 | 3305 | 3305 | 80 |
| 520 | 20230926 | 105200 | 451142725 | 3310 | 3310 | 3310 | 3310 | 10 |
| 521 | 20230926 | 105100 | 451109625 | 3310 | 3310 | 3310 | 3310 | 12 |
| 522 | 20230926 | 105000 | 451069905 | 3310 | 3310 | 3310 | 3305 | 314 |
| 523 | 20230926 | 104900 | 450031565 | 3305 | 3305 | 3305 | 3305 | 200 |
| 524 | 20230926 | 104800 | 449370565 | 3305 | 3305 | 3305 | 3305 | 0 |
| 525 | 20230926 | 104700 | 449370565 | 3305 | 3310 | 3310 | 3305 | 93 |
| 526 | 20230926 | 104600 | 449062860 | 3310 | 3310 | 3310 | 3310 | 510 |
| 527 | 20230926 | 104500 | 447374760 | 3305 | 3305 | 3305 | 3305 | 0 |
| 528 | 20230926 | 104400 | 447374760 | 3305 | 3305 | 3305 | 3305 | 12 |
| 529 | 20230926 | 104300 | 447335100 | 3305 | 3305 | 3310 | 3305 | 207 |
| 530 | 20230926 | 104200 | 446650890 | 3310 | 3310 | 3310 | 3305 | 2327 |
| 531 | 20230926 | 104100 | 438959950 | 3310 | 3310 | 3310 | 3310 | 51 |
| 532 | 20230926 | 104000 | 438791140 | 3310 | 3310 | 3310 | 3310 | 96 |
| 533 | 20230926 | 103900 | 438473380 | 3310 | 3310 | 3310 | 3310 | 138 |
| 534 | 20230926 | 103800 | 438016600 | 3310 | 3310 | 3310 | 3305 | 153 |
| 535 | 20230926 | 103700 | 437510420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 536 | 20230926 | 103600 | 437510420 | 3305 | 3305 | 3310 | 3305 | 1205 |
| 537 | 20230926 | 103500 | 433527365 | 3305 | 3310 | 3310 | 3305 | 408 |
| 538 | 20230926 | 103400 | 432178540 | 3310 | 3310 | 3310 | 3310 | 7 |
| 539 | 20230926 | 103300 | 432155370 | 3310 | 3310 | 3310 | 3310 | 112 |
| 540 | 20230926 | 103200 | 431784650 | 3310 | 3305 | 3310 | 3305 | 575 |
| 541 | 20230926 | 103100 | 429883770 | 3310 | 3310 | 3310 | 3310 | 9 |
| 542 | 20230926 | 103000 | 429853980 | 3310 | 3310 | 3310 | 3305 | 1569 |
| 543 | 20230926 | 102900 | 424668405 | 3305 | 3310 | 3310 | 3305 | 204 |
| 544 | 20230926 | 102800 | 423994140 | 3310 | 3310 | 3310 | 3305 | 744 |
| 545 | 20230926 | 102700 | 421531870 | 3310 | 3310 | 3310 | 3310 | 86 |
| 546 | 20230926 | 102600 | 421247210 | 3310 | 3310 | 3310 | 3310 | 8 |
| 547 | 20230926 | 102500 | 421220730 | 3310 | 3310 | 3310 | 3310 | 207 |
| 548 | 20230926 | 102400 | 420535560 | 3310 | 3310 | 3310 | 3310 | 106 |
| 549 | 20230926 | 102300 | 420184700 | 3310 | 3310 | 3310 | 3305 | 1052 |
| 550 | 20230926 | 102200 | 416706555 | 3305 | 3310 | 3310 | 3305 | 828 |
| 551 | 20230926 | 102100 | 413970010 | 3310 | 3310 | 3310 | 3310 | 7 |
| 552 | 20230926 | 102000 | 413946840 | 3310 | 3310 | 3310 | 3310 | 9 |
| 553 | 20230926 | 101900 | 413917050 | 3305 | 3305 | 3310 | 3305 | 563 |
| 554 | 20230926 | 101800 | 412056330 | 3305 | 3310 | 3310 | 3305 | 27 |
| 555 | 20230926 | 101700 | 411967035 | 3305 | 3310 | 3310 | 3305 | 48 |
| 556 | 20230926 | 101600 | 411808355 | 3305 | 3310 | 3310 | 3305 | 268 |
| 557 | 20230926 | 101500 | 410922210 | 3310 | 3310 | 3310 | 3310 | 358 |
| 558 | 20230926 | 101400 | 409737230 | 3310 | 3310 | 3310 | 3310 | 83 |
| 559 | 20230926 | 101300 | 409462500 | 3305 | 3310 | 3310 | 3305 | 155 |
| 560 | 20230926 | 101200 | 408950200 | 3310 | 3310 | 3310 | 3310 | 12 |
| 561 | 20230926 | 101100 | 408910480 | 3310 | 3310 | 3310 | 3310 | 81 |
| 562 | 20230926 | 101000 | 408642370 | 3310 | 3310 | 3315 | 3305 | 4021 |
| 563 | 20230926 | 100900 | 395339740 | 3310 | 3310 | 3310 | 3305 | 605 |
| 564 | 20230926 | 100800 | 393338195 | 3310 | 3310 | 3310 | 3310 | 31 |
| 565 | 20230926 | 100700 | 393235585 | 3310 | 3310 | 3310 | 3310 | 3102 |
| 566 | 20230926 | 100600 | 382967965 | 3310 | 3305 | 3310 | 3305 | 80 |
| 567 | 20230926 | 100500 | 382703380 | 3310 | 3310 | 3310 | 3310 | 421 |
| 568 | 20230926 | 100400 | 381309870 | 3310 | 3310 | 3310 | 3310 | 1007 |
| 569 | 20230926 | 100300 | 377976700 | 3310 | 3310 | 3310 | 3310 | 928 |
| 570 | 20230926 | 100200 | 374905020 | 3310 | 3310 | 3310 | 3305 | 770 |
| 571 | 20230926 | 100100 | 372358335 | 3310 | 3310 | 3310 | 3310 | 466 |
| 572 | 20230926 | 100000 | 370815875 | 3305 | 3310 | 3310 | 3305 | 323 |
| 573 | 20230926 | 095900 | 369747075 | 3310 | 3310 | 3310 | 3305 | 2342 |
| 574 | 20230926 | 095800 | 362006575 | 3310 | 3305 | 3310 | 3305 | 1594 |
| 575 | 20230926 | 095700 | 356738390 | 3310 | 3310 | 3310 | 3305 | 166 |
| 576 | 20230926 | 095600 | 356189700 | 3305 | 3305 | 3310 | 3305 | 3208 |
| 577 | 20230926 | 095500 | 345586970 | 3305 | 3310 | 3310 | 3305 | 1508 |
| 578 | 20230926 | 095400 | 340602990 | 3305 | 3310 | 3310 | 3305 | 89 |
| 579 | 20230926 | 095300 | 340308600 | 3310 | 3310 | 3310 | 3305 | 1261 |
| 580 | 20230926 | 095200 | 336134740 | 3305 | 3315 | 3315 | 3305 | 1454 |
| 581 | 20230926 | 095100 | 331325520 | 3310 | 3315 | 3315 | 3310 | 1183 |
| 582 | 20230926 | 095000 | 327409775 | 3315 | 3310 | 3315 | 3310 | 945 |
| 583 | 20230926 | 094900 | 324281710 | 3310 | 3315 | 3315 | 3310 | 2334 |
| 584 | 20230926 | 094800 | 316554185 | 3315 | 3315 | 3315 | 3315 | 678 |
| 585 | 20230926 | 094700 | 314306615 | 3315 | 3315 | 3315 | 3315 | 276 |
| 586 | 20230926 | 094600 | 313391675 | 3315 | 3330 | 3330 | 3315 | 15209 |
| 587 | 20230926 | 094500 | 262881930 | 3330 | 3330 | 3330 | 3325 | 288 |
| 588 | 20230926 | 094400 | 261923140 | 3330 | 3330 | 3330 | 3325 | 290 |
| 589 | 20230926 | 094300 | 260957980 | 3330 | 3330 | 3330 | 3330 | 1393 |
| 590 | 20230926 | 094200 | 256319290 | 3330 | 3330 | 3330 | 3325 | 2159 |
| 591 | 20230926 | 094100 | 249132830 | 3325 | 3325 | 3330 | 3325 | 1418 |
| 592 | 20230926 | 094000 | 244414695 | 3325 | 3330 | 3330 | 3325 | 35 |
| 593 | 20230926 | 093900 | 244298245 | 3330 | 3330 | 3330 | 3325 | 67 |
| 594 | 20230926 | 093800 | 244075235 | 3330 | 3330 | 3330 | 3325 | 187 |
| 595 | 20230926 | 093700 | 243453275 | 3330 | 3330 | 3335 | 3325 | 869 |
| 596 | 20230926 | 093600 | 240562775 | 3330 | 3335 | 3335 | 3330 | 1108 |
| 597 | 20230926 | 093500 | 236870630 | 3335 | 3335 | 3335 | 3330 | 4086 |
| 598 | 20230926 | 093400 | 223262435 | 3345 | 3345 | 3345 | 3335 | 5404 |
| 599 | 20230926 | 093300 | 205222120 | 3345 | 3350 | 3350 | 3345 | 85 |
| 600 | 20230926 | 093200 | 204937715 | 3350 | 3345 | 3350 | 3345 | 243 |
| 601 | 20230926 | 093100 | 204124875 | 3345 | 3345 | 3345 | 3345 | 284 |
| 602 | 20230926 | 093000 | 203174895 | 3345 | 3345 | 3350 | 3345 | 1687 |
| 603 | 20230926 | 092900 | 197531830 | 3350 | 3345 | 3350 | 3345 | 583 |
| 604 | 20230926 | 092800 | 195580585 | 3350 | 3350 | 3350 | 3350 | 195 |
| 605 | 20230926 | 092700 | 194927335 | 3355 | 3350 | 3355 | 3350 | 106 |
| 606 | 20230926 | 092600 | 194572180 | 3355 | 3350 | 3355 | 3350 | 502 |
| 607 | 20230926 | 092500 | 192890470 | 3355 | 3350 | 3355 | 3350 | 4183 |
| 608 | 20230926 | 092400 | 178877415 | 3355 | 3350 | 3355 | 3350 | 17096 |
| 609 | 20230926 | 092300 | 121604915 | 3350 | 3360 | 3360 | 3350 | 1476 |
| 610 | 20230926 | 092200 | 116656810 | 3355 | 3360 | 3360 | 3355 | 24 |
| 611 | 20230926 | 092100 | 116576275 | 3355 | 3355 | 3355 | 3355 | 2313 |
| 612 | 20230926 | 092000 | 108816160 | 3355 | 3355 | 3355 | 3355 | 50 |
| 613 | 20230926 | 091900 | 108648410 | 3355 | 3355 | 3355 | 3350 | 66 |
| 614 | 20230926 | 091800 | 108427070 | 3350 | 3355 | 3355 | 3350 | 497 |
| 615 | 20230926 | 091700 | 106760135 | 3360 | 3355 | 3360 | 3355 | 111 |
| 616 | 20230926 | 091600 | 106387725 | 3360 | 3355 | 3360 | 3355 | 1604 |
| 617 | 20230926 | 091500 | 101001305 | 3355 | 3355 | 3355 | 3355 | 6 |
| 618 | 20230926 | 091400 | 100981175 | 3355 | 3360 | 3360 | 3350 | 1448 |
| 619 | 20230926 | 091300 | 96126745 | 3355 | 3350 | 3355 | 3350 | 1801 |
| 620 | 20230926 | 091200 | 90086840 | 3360 | 3355 | 3360 | 3355 | 3163 |
| 621 | 20230926 | 091100 | 79474470 | 3360 | 3360 | 3360 | 3360 | 4 |
| 622 | 20230926 | 091000 | 79461030 | 3355 | 3360 | 3360 | 3355 | 254 |
| 623 | 20230926 | 090900 | 78608735 | 3360 | 3360 | 3360 | 3360 | 206 |
| 624 | 20230926 | 090800 | 77916575 | 3360 | 3365 | 3365 | 3360 | 915 |
| 625 | 20230926 | 090700 | 74842070 | 3365 | 3360 | 3370 | 3360 | 561 |
| 626 | 20230926 | 090600 | 72955340 | 3365 | 3370 | 3370 | 3365 | 995 |
| 627 | 20230926 | 090500 | 69604665 | 3365 | 3375 | 3375 | 3365 | 1781 |
| 628 | 20230926 | 090400 | 63611450 | 3370 | 3370 | 3375 | 3370 | 878 |
| 629 | 20230926 | 090300 | 60652280 | 3370 | 3375 | 3375 | 3370 | 756 |
| 630 | 20230926 | 090200 | 58102485 | 3370 | 3365 | 3370 | 3365 | 877 |
| 631 | 20230926 | 090100 | 55149995 | 3365 | 3365 | 3380 | 3365 | 769 |
| 632 | 20230926 | 090000 | 52556000 | 3360 | 3345 | 3385 | 3340 | 15693 |