28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 3 | 20230926 | 184400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 4 | 20230926 | 184300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 5 | 20230926 | 184200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 6 | 20230926 | 184100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 7 | 20230926 | 184000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 8 | 20230926 | 183900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 9 | 20230926 | 183800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 10 | 20230926 | 183700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 11 | 20230926 | 183600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 12 | 20230926 | 183500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 13 | 20230926 | 183400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 14 | 20230926 | 183300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 15 | 20230926 | 183200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 16 | 20230926 | 183100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 17 | 20230926 | 183000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 18 | 20230926 | 182900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 19 | 20230926 | 182800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 20 | 20230926 | 182700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 21 | 20230926 | 182600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 22 | 20230926 | 182500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 23 | 20230926 | 182400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 24 | 20230926 | 182300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 25 | 20230926 | 182200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 26 | 20230926 | 182100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 27 | 20230926 | 182000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 28 | 20230926 | 181900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 29 | 20230926 | 181800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 30 | 20230926 | 181700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 31 | 20230926 | 181600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 32 | 20230926 | 181500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 33 | 20230926 | 181400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 34 | 20230926 | 181300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 35 | 20230926 | 181200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 36 | 20230926 | 181100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 37 | 20230926 | 181000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 38 | 20230926 | 180900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 39 | 20230926 | 180800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 40 | 20230926 | 180700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 41 | 20230926 | 180600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 42 | 20230926 | 180500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 43 | 20230926 | 180400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 44 | 20230926 | 180300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 45 | 20230926 | 180200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 46 | 20230926 | 180100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 47 | 20230926 | 180000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 48 | 20230926 | 175900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 49 | 20230926 | 175800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 50 | 20230926 | 175700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 51 | 20230926 | 175600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 52 | 20230926 | 175500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 53 | 20230926 | 175400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 54 | 20230926 | 175300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 55 | 20230926 | 175200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 56 | 20230926 | 175100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 57 | 20230926 | 175000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 58 | 20230926 | 174900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 59 | 20230926 | 174800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 60 | 20230926 | 174700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 61 | 20230926 | 174600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 62 | 20230926 | 174500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 63 | 20230926 | 174400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 64 | 20230926 | 174300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 65 | 20230926 | 174200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 66 | 20230926 | 174100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 67 | 20230926 | 174000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 68 | 20230926 | 173900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 69 | 20230926 | 173800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 70 | 20230926 | 173700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 71 | 20230926 | 173600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 72 | 20230926 | 173500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 73 | 20230926 | 173400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 74 | 20230926 | 173300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 75 | 20230926 | 173200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 76 | 20230926 | 173100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 77 | 20230926 | 173000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 78 | 20230926 | 172900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 79 | 20230926 | 172800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 80 | 20230926 | 172700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 81 | 20230926 | 172600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 82 | 20230926 | 172500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 83 | 20230926 | 172400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 84 | 20230926 | 172300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 85 | 20230926 | 172200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 86 | 20230926 | 172100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 87 | 20230926 | 172000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 88 | 20230926 | 171900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 89 | 20230926 | 171800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 90 | 20230926 | 171700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 91 | 20230926 | 171600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 92 | 20230926 | 171500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 93 | 20230926 | 171400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 94 | 20230926 | 171300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 95 | 20230926 | 171200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 96 | 20230926 | 171100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 97 | 20230926 | 171000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 98 | 20230926 | 170900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 99 | 20230926 | 170800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 100 | 20230926 | 170700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 101 | 20230926 | 170600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 102 | 20230926 | 170500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 103 | 20230926 | 170400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 104 | 20230926 | 170300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 105 | 20230926 | 170200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 106 | 20230926 | 170100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 107 | 20230926 | 170000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 108 | 20230926 | 165900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 109 | 20230926 | 165800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 110 | 20230926 | 165700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 111 | 20230926 | 165600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 112 | 20230926 | 165500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 113 | 20230926 | 165400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 114 | 20230926 | 165300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 115 | 20230926 | 165200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 116 | 20230926 | 165100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 117 | 20230926 | 165000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 118 | 20230926 | 164900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 119 | 20230926 | 164800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 120 | 20230926 | 164700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 121 | 20230926 | 164600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 122 | 20230926 | 164500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 123 | 20230926 | 164400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 124 | 20230926 | 164300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 125 | 20230926 | 164200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 126 | 20230926 | 164100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 127 | 20230926 | 164000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 128 | 20230926 | 163900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 129 | 20230926 | 163800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 130 | 20230926 | 163700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 131 | 20230926 | 163600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 132 | 20230926 | 163500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 133 | 20230926 | 163400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 134 | 20230926 | 163300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 135 | 20230926 | 163200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 136 | 20230926 | 163100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 137 | 20230926 | 163000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 138 | 20230926 | 162900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 139 | 20230926 | 162800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 140 | 20230926 | 162700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 141 | 20230926 | 162600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 142 | 20230926 | 162500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 143 | 20230926 | 162400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 144 | 20230926 | 162300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 145 | 20230926 | 162200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 146 | 20230926 | 162100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 147 | 20230926 | 162000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 148 | 20230926 | 161900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 149 | 20230926 | 161800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 150 | 20230926 | 161700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 151 | 20230926 | 161600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 152 | 20230926 | 161500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 153 | 20230926 | 161400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 154 | 20230926 | 161300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 155 | 20230926 | 161200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 156 | 20230926 | 161100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 157 | 20230926 | 161000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 158 | 20230926 | 160900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 159 | 20230926 | 160800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 160 | 20230926 | 160700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 161 | 20230926 | 160600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 162 | 20230926 | 160500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 163 | 20230926 | 160400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 164 | 20230926 | 160300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 165 | 20230926 | 160200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 166 | 20230926 | 160100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 167 | 20230926 | 160000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 168 | 20230926 | 155900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 169 | 20230926 | 155800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 170 | 20230926 | 155700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 171 | 20230926 | 155600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 172 | 20230926 | 155500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 173 | 20230926 | 155400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 174 | 20230926 | 155300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 175 | 20230926 | 155200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 176 | 20230926 | 155100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 177 | 20230926 | 155000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 178 | 20230926 | 154900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 179 | 20230926 | 154800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 180 | 20230926 | 154700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 181 | 20230926 | 154600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 182 | 20230926 | 154500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 183 | 20230926 | 154400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 184 | 20230926 | 154300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 185 | 20230926 | 154200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 186 | 20230926 | 154100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 187 | 20230926 | 154000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 188 | 20230926 | 153900 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 189 | 20230926 | 153800 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 190 | 20230926 | 153700 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 191 | 20230926 | 153600 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 192 | 20230926 | 153500 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 193 | 20230926 | 153400 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 194 | 20230926 | 153300 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 195 | 20230926 | 153200 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 196 | 20230926 | 153100 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 197 | 20230926 | 153000 | 2109674550 | 7840 | 7840 | 7840 | 7840 | 7223 |
| 198 | 20230926 | 152900 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 199 | 20230926 | 152800 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 200 | 20230926 | 152700 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 201 | 20230926 | 152600 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 202 | 20230926 | 152500 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 203 | 20230926 | 152400 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 204 | 20230926 | 152300 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 205 | 20230926 | 152200 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 206 | 20230926 | 152100 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 207 | 20230926 | 152000 | 2053046230 | 7830 | 7830 | 7830 | 7830 | 0 |
| 208 | 20230926 | 151900 | 2053046230 | 7830 | 7800 | 7830 | 7800 | 1932 |
| 209 | 20230926 | 151800 | 2037968890 | 7790 | 7780 | 7800 | 7700 | 6472 |
| 210 | 20230926 | 151700 | 1987883530 | 7780 | 7780 | 7800 | 7710 | 1713 |
| 211 | 20230926 | 151600 | 1974575100 | 7710 | 7720 | 7780 | 7710 | 2565 |
| 212 | 20230926 | 151500 | 1954742660 | 7710 | 7740 | 7770 | 7710 | 3041 |
| 213 | 20230926 | 151400 | 1931229160 | 7740 | 7710 | 7770 | 7710 | 2332 |
| 214 | 20230926 | 151300 | 1913210990 | 7760 | 7720 | 7780 | 7710 | 2878 |
| 215 | 20230926 | 151200 | 1890960470 | 7710 | 7780 | 7800 | 7710 | 4189 |
| 216 | 20230926 | 151100 | 1858568760 | 7730 | 7720 | 7800 | 7720 | 2752 |
| 217 | 20230926 | 151000 | 1837272900 | 7750 | 7740 | 7790 | 7720 | 2785 |
| 218 | 20230926 | 150900 | 1815729720 | 7730 | 7740 | 7800 | 7730 | 2199 |
| 219 | 20230926 | 150800 | 1798695050 | 7730 | 7740 | 7770 | 7730 | 2502 |
| 220 | 20230926 | 150700 | 1779328800 | 7730 | 7750 | 7780 | 7730 | 2441 |
| 221 | 20230926 | 150600 | 1760417490 | 7740 | 7740 | 7820 | 7730 | 2528 |
| 222 | 20230926 | 150500 | 1740794730 | 7750 | 7750 | 7820 | 7730 | 3392 |
| 223 | 20230926 | 150400 | 1714481900 | 7740 | 7730 | 7790 | 7730 | 6871 |
| 224 | 20230926 | 150300 | 1661231070 | 7780 | 7730 | 7780 | 7710 | 7065 |
| 225 | 20230926 | 150200 | 1606607800 | 7730 | 7740 | 7770 | 7710 | 5281 |
| 226 | 20230926 | 150100 | 1565834050 | 7720 | 7730 | 7750 | 7720 | 3827 |
| 227 | 20230926 | 150000 | 1536259110 | 7730 | 7750 | 7790 | 7730 | 5398 |
| 228 | 20230926 | 145900 | 1494466040 | 7740 | 7750 | 7770 | 7740 | 4585 |
| 229 | 20230926 | 145800 | 1458922640 | 7760 | 7760 | 7780 | 7750 | 3851 |
| 230 | 20230926 | 145700 | 1429030750 | 7760 | 7760 | 7770 | 7750 | 3206 |
| 231 | 20230926 | 145600 | 1404133710 | 7760 | 7770 | 7780 | 7760 | 3199 |
| 232 | 20230926 | 145500 | 1379301130 | 7770 | 7770 | 7820 | 7770 | 4017 |
| 233 | 20230926 | 145400 | 1348059480 | 7770 | 7780 | 7800 | 7770 | 3527 |
| 234 | 20230926 | 145300 | 1320618990 | 7780 | 7790 | 7800 | 7780 | 2885 |
| 235 | 20230926 | 145200 | 1298142300 | 7790 | 7830 | 7830 | 7790 | 2370 |
| 236 | 20230926 | 145100 | 1279650210 | 7830 | 7820 | 7830 | 7810 | 310 |
| 237 | 20230926 | 145000 | 1277226290 | 7810 | 7820 | 7830 | 7810 | 212 |
| 238 | 20230926 | 144900 | 1275569190 | 7810 | 7810 | 7810 | 7800 | 391 |
| 239 | 20230926 | 144800 | 1272517280 | 7810 | 7810 | 7810 | 7800 | 239 |
| 240 | 20230926 | 144700 | 1270650720 | 7810 | 7810 | 7810 | 7800 | 365 |
| 241 | 20230926 | 144600 | 1267803120 | 7800 | 7810 | 7810 | 7800 | 125 |
| 242 | 20230926 | 144500 | 1266827770 | 7810 | 7800 | 7820 | 7800 | 1364 |
| 243 | 20230926 | 144400 | 1256178290 | 7800 | 7810 | 7810 | 7800 | 195 |
| 244 | 20230926 | 144300 | 1254656800 | 7810 | 7820 | 7820 | 7810 | 101 |
| 245 | 20230926 | 144200 | 1253867490 | 7810 | 7820 | 7820 | 7810 | 2645 |
| 246 | 20230926 | 144100 | 1233203730 | 7820 | 7830 | 7830 | 7810 | 233 |
| 247 | 20230926 | 144000 | 1231381650 | 7820 | 7830 | 7830 | 7820 | 193 |
| 248 | 20230926 | 143900 | 1229872260 | 7830 | 7820 | 7830 | 7820 | 891 |
| 249 | 20230926 | 143800 | 1222899560 | 7820 | 7820 | 7820 | 7820 | 87 |
| 250 | 20230926 | 143700 | 1222219220 | 7820 | 7810 | 7830 | 7810 | 1032 |
| 251 | 20230926 | 143600 | 1214155190 | 7800 | 7800 | 7800 | 7800 | 272 |
| 252 | 20230926 | 143500 | 1212033590 | 7800 | 7800 | 7800 | 7800 | 199 |
| 253 | 20230926 | 143400 | 1210481390 | 7800 | 7800 | 7810 | 7800 | 1696 |
| 254 | 20230926 | 143300 | 1197252270 | 7810 | 7810 | 7810 | 7810 | 130 |
| 255 | 20230926 | 143200 | 1196236970 | 7810 | 7820 | 7820 | 7810 | 230 |
| 256 | 20230926 | 143100 | 1194439960 | 7810 | 7800 | 7820 | 7800 | 1002 |
| 257 | 20230926 | 143000 | 1186616580 | 7800 | 7810 | 7810 | 7800 | 206 |
| 258 | 20230926 | 142900 | 1185009760 | 7800 | 7800 | 7800 | 7800 | 253 |
| 259 | 20230926 | 142800 | 1183036360 | 7800 | 7800 | 7800 | 7800 | 130 |
| 260 | 20230926 | 142700 | 1182022360 | 7800 | 7810 | 7810 | 7800 | 602 |
| 261 | 20230926 | 142600 | 1177326730 | 7810 | 7820 | 7820 | 7810 | 373 |
| 262 | 20230926 | 142500 | 1174413520 | 7830 | 7810 | 7830 | 7810 | 2738 |
| 263 | 20230926 | 142400 | 1153029310 | 7810 | 7820 | 7820 | 7800 | 2139 |
| 264 | 20230926 | 142300 | 1136335970 | 7820 | 7820 | 7830 | 7820 | 364 |
| 265 | 20230926 | 142200 | 1133488730 | 7820 | 7810 | 7820 | 7810 | 295 |
| 266 | 20230926 | 142100 | 1131182690 | 7810 | 7810 | 7810 | 7810 | 374 |
| 267 | 20230926 | 142000 | 1128261750 | 7820 | 7820 | 7820 | 7810 | 279 |
| 268 | 20230926 | 141900 | 1126081530 | 7810 | 7810 | 7810 | 7810 | 86 |
| 269 | 20230926 | 141800 | 1125409870 | 7820 | 7830 | 7830 | 7820 | 464 |
| 270 | 20230926 | 141700 | 1121780570 | 7830 | 7820 | 7830 | 7820 | 190 |
| 271 | 20230926 | 141600 | 1120294760 | 7830 | 7820 | 7830 | 7810 | 269 |
| 272 | 20230926 | 141500 | 1118191520 | 7820 | 7820 | 7820 | 7820 | 360 |
| 273 | 20230926 | 141400 | 1115376320 | 7830 | 7820 | 7830 | 7820 | 491 |
| 274 | 20230926 | 141300 | 1111536430 | 7820 | 7820 | 7820 | 7820 | 92 |
| 275 | 20230926 | 141200 | 1110816990 | 7820 | 7820 | 7820 | 7820 | 341 |
| 276 | 20230926 | 141100 | 1108150370 | 7810 | 7820 | 7820 | 7810 | 141 |
| 277 | 20230926 | 141000 | 1107048630 | 7820 | 7810 | 7820 | 7810 | 753 |
| 278 | 20230926 | 140900 | 1101164700 | 7810 | 7810 | 7810 | 7810 | 85 |
| 279 | 20230926 | 140800 | 1100500850 | 7820 | 7820 | 7830 | 7820 | 536 |
| 280 | 20230926 | 140700 | 1096309240 | 7820 | 7820 | 7820 | 7820 | 164 |
| 281 | 20230926 | 140600 | 1095026760 | 7820 | 7820 | 7830 | 7810 | 391 |
| 282 | 20230926 | 140500 | 1091969480 | 7820 | 7810 | 7820 | 7810 | 523 |
| 283 | 20230926 | 140400 | 1087880440 | 7810 | 7820 | 7820 | 7810 | 571 |
| 284 | 20230926 | 140300 | 1083418630 | 7820 | 7810 | 7820 | 7810 | 300 |
| 285 | 20230926 | 140200 | 1081073630 | 7810 | 7820 | 7830 | 7810 | 1275 |
| 286 | 20230926 | 140100 | 1071099620 | 7830 | 7820 | 7830 | 7800 | 5073 |
| 287 | 20230926 | 140000 | 1031521880 | 7830 | 7820 | 7830 | 7810 | 592 |
| 288 | 20230926 | 135900 | 1026891780 | 7820 | 7810 | 7820 | 7810 | 288 |
| 289 | 20230926 | 135800 | 1024641620 | 7820 | 7830 | 7830 | 7820 | 299 |
| 290 | 20230926 | 135700 | 1022301630 | 7810 | 7830 | 7830 | 7810 | 546 |
| 291 | 20230926 | 135600 | 1018033250 | 7820 | 7820 | 7820 | 7820 | 178 |
| 292 | 20230926 | 135500 | 1016641290 | 7820 | 7800 | 7820 | 7800 | 438 |
| 293 | 20230926 | 135400 | 1013218670 | 7810 | 7810 | 7820 | 7810 | 558 |
| 294 | 20230926 | 135300 | 1008860380 | 7800 | 7810 | 7820 | 7800 | 46 |
| 295 | 20230926 | 135200 | 1008501360 | 7800 | 7810 | 7820 | 7800 | 3961 |
| 296 | 20230926 | 135100 | 977597490 | 7810 | 7820 | 7820 | 7810 | 402 |
| 297 | 20230926 | 135000 | 974453880 | 7820 | 7820 | 7830 | 7820 | 238 |
| 298 | 20230926 | 134900 | 972592220 | 7830 | 7820 | 7830 | 7810 | 909 |
| 299 | 20230926 | 134800 | 965478190 | 7830 | 7830 | 7840 | 7820 | 337 |
| 300 | 20230926 | 134700 | 962839760 | 7820 | 7820 | 7830 | 7820 | 565 |
| 301 | 20230926 | 134600 | 958416670 | 7820 | 7840 | 7840 | 7800 | 5743 |
| 302 | 20230926 | 134500 | 913518180 | 7840 | 7840 | 7850 | 7840 | 216 |
| 303 | 20230926 | 134400 | 911824630 | 7840 | 7850 | 7850 | 7840 | 122 |
| 304 | 20230926 | 134300 | 910867460 | 7850 | 7850 | 7850 | 7850 | 531 |
| 305 | 20230926 | 134200 | 906699110 | 7850 | 7840 | 7850 | 7840 | 138 |
| 306 | 20230926 | 134100 | 905617180 | 7840 | 7850 | 7850 | 7840 | 907 |
| 307 | 20230926 | 134000 | 898504350 | 7850 | 7850 | 7850 | 7850 | 71 |
| 308 | 20230926 | 133900 | 897947000 | 7860 | 7840 | 7860 | 7840 | 307 |
| 309 | 20230926 | 133800 | 895534330 | 7850 | 7850 | 7850 | 7850 | 137 |
| 310 | 20230926 | 133700 | 894458880 | 7850 | 7860 | 7860 | 7850 | 66 |
| 311 | 20230926 | 133600 | 893940530 | 7850 | 7840 | 7850 | 7840 | 800 |
| 312 | 20230926 | 133500 | 887660790 | 7840 | 7850 | 7850 | 7840 | 1658 |
| 313 | 20230926 | 133400 | 874646020 | 7850 | 7850 | 7860 | 7850 | 158 |
| 314 | 20230926 | 133300 | 873405710 | 7850 | 7860 | 7860 | 7850 | 804 |
| 315 | 20230926 | 133200 | 867092720 | 7880 | 7860 | 7880 | 7850 | 3949 |
| 316 | 20230926 | 133100 | 836048050 | 7860 | 7870 | 7870 | 7860 | 593 |
| 317 | 20230926 | 133000 | 831381980 | 7870 | 7870 | 7870 | 7870 | 142 |
| 318 | 20230926 | 132900 | 830264440 | 7880 | 7870 | 7880 | 7870 | 51 |
| 319 | 20230926 | 132800 | 829863060 | 7880 | 7860 | 7900 | 7860 | 1627 |
| 320 | 20230926 | 132700 | 817044930 | 7870 | 7860 | 7870 | 7860 | 92 |
| 321 | 20230926 | 132600 | 816321530 | 7870 | 7880 | 7880 | 7870 | 415 |
| 322 | 20230926 | 132500 | 813052230 | 7880 | 7880 | 7880 | 7880 | 125 |
| 323 | 20230926 | 132400 | 812067230 | 7880 | 7880 | 7880 | 7880 | 110 |
| 324 | 20230926 | 132300 | 811200430 | 7880 | 7880 | 7880 | 7880 | 145 |
| 325 | 20230926 | 132200 | 810057830 | 7880 | 7880 | 7880 | 7880 | 41 |
| 326 | 20230926 | 132100 | 809734750 | 7880 | 7890 | 7890 | 7880 | 177 |
| 327 | 20230926 | 132000 | 808339300 | 7890 | 7880 | 7890 | 7880 | 538 |
| 328 | 20230926 | 131900 | 804097410 | 7890 | 7890 | 7890 | 7890 | 31 |
| 329 | 20230926 | 131800 | 803852820 | 7880 | 7880 | 7880 | 7880 | 167 |
| 330 | 20230926 | 131700 | 802536860 | 7880 | 7870 | 7890 | 7870 | 3417 |
| 331 | 20230926 | 131600 | 775642750 | 7890 | 7880 | 7890 | 7870 | 578 |
| 332 | 20230926 | 131500 | 771090720 | 7880 | 7880 | 7880 | 7880 | 17 |
| 333 | 20230926 | 131400 | 770956760 | 7880 | 7880 | 7880 | 7880 | 187 |
| 334 | 20230926 | 131300 | 769483200 | 7880 | 7880 | 7880 | 7880 | 26 |
| 335 | 20230926 | 131200 | 769278320 | 7880 | 7880 | 7890 | 7880 | 102 |
| 336 | 20230926 | 131100 | 768474550 | 7880 | 7890 | 7890 | 7880 | 1099 |
| 337 | 20230926 | 131000 | 759810760 | 7890 | 7890 | 7890 | 7890 | 50 |
| 338 | 20230926 | 130900 | 759416260 | 7890 | 7900 | 7900 | 7890 | 59 |
| 339 | 20230926 | 130800 | 758950730 | 7890 | 7890 | 7890 | 7890 | 27 |
| 340 | 20230926 | 130700 | 758737700 | 7890 | 7890 | 7890 | 7890 | 30 |
| 341 | 20230926 | 130600 | 758501000 | 7900 | 7900 | 7910 | 7900 | 118 |
| 342 | 20230926 | 130500 | 757568290 | 7910 | 7890 | 7920 | 7890 | 33 |
| 343 | 20230926 | 130400 | 757307870 | 7890 | 7910 | 7910 | 7890 | 539 |
| 344 | 20230926 | 130300 | 753049260 | 7910 | 7910 | 7910 | 7910 | 78 |
| 345 | 20230926 | 130200 | 752432280 | 7910 | 7910 | 7910 | 7910 | 119 |
| 346 | 20230926 | 130100 | 751490990 | 7910 | 7910 | 7910 | 7910 | 62 |
| 347 | 20230926 | 130000 | 751000570 | 7910 | 7910 | 7910 | 7910 | 60 |
| 348 | 20230926 | 125900 | 750525970 | 7910 | 7910 | 7910 | 7910 | 12 |
| 349 | 20230926 | 125800 | 750431050 | 7910 | 7910 | 7910 | 7910 | 279 |
| 350 | 20230926 | 125700 | 748224160 | 7920 | 7900 | 7920 | 7900 | 20 |
| 351 | 20230926 | 125600 | 748066120 | 7900 | 7910 | 7910 | 7900 | 547 |
| 352 | 20230926 | 125500 | 743742160 | 7920 | 7920 | 7920 | 7920 | 137 |
| 353 | 20230926 | 125400 | 742657120 | 7920 | 7920 | 7920 | 7920 | 101 |
| 354 | 20230926 | 125300 | 741857200 | 7930 | 7920 | 7930 | 7920 | 1111 |
| 355 | 20230926 | 125200 | 733051070 | 7930 | 7930 | 7930 | 7930 | 330 |
| 356 | 20230926 | 125100 | 730434170 | 7930 | 7900 | 7940 | 7900 | 793 |
| 357 | 20230926 | 125000 | 724155810 | 7900 | 7910 | 7910 | 7900 | 34 |
| 358 | 20230926 | 124900 | 723887180 | 7910 | 7910 | 7910 | 7910 | 126 |
| 359 | 20230926 | 124800 | 722890520 | 7910 | 7920 | 7920 | 7910 | 611 |
| 360 | 20230926 | 124700 | 718052920 | 7920 | 7920 | 7930 | 7920 | 61 |
| 361 | 20230926 | 124600 | 717569790 | 7920 | 7920 | 7920 | 7920 | 44 |
| 362 | 20230926 | 124500 | 717221310 | 7920 | 7940 | 7940 | 7920 | 31 |
| 363 | 20230926 | 124400 | 716975200 | 7930 | 7930 | 7940 | 7930 | 1204 |
| 364 | 20230926 | 124300 | 707422880 | 7920 | 7930 | 7930 | 7920 | 193 |
| 365 | 20230926 | 124200 | 705892930 | 7940 | 7930 | 7950 | 7930 | 349 |
| 366 | 20230926 | 124100 | 703122730 | 7930 | 7920 | 7930 | 7920 | 139 |
| 367 | 20230926 | 124000 | 702021010 | 7930 | 7930 | 7930 | 7930 | 980 |
| 368 | 20230926 | 123900 | 694249610 | 7930 | 7930 | 7930 | 7930 | 113 |
| 369 | 20230926 | 123800 | 693353520 | 7950 | 7920 | 7970 | 7920 | 2137 |
| 370 | 20230926 | 123700 | 676375630 | 7910 | 7910 | 7910 | 7910 | 24 |
| 371 | 20230926 | 123600 | 676185790 | 7910 | 7910 | 7910 | 7910 | 62 |
| 372 | 20230926 | 123500 | 675695370 | 7910 | 7900 | 7910 | 7900 | 519 |
| 373 | 20230926 | 123400 | 671590640 | 7890 | 7890 | 7890 | 7880 | 1227 |
| 374 | 20230926 | 123300 | 661909780 | 7900 | 7900 | 7900 | 7900 | 585 |
| 375 | 20230926 | 123200 | 657288280 | 7900 | 7900 | 7900 | 7860 | 35 |
| 376 | 20230926 | 123100 | 657013020 | 7910 | 7900 | 7910 | 7870 | 2892 |
| 377 | 20230926 | 123000 | 634238400 | 7910 | 7880 | 7910 | 7880 | 133 |
| 378 | 20230926 | 122900 | 633189250 | 7890 | 7880 | 7910 | 7870 | 2122 |
| 379 | 20230926 | 122800 | 616466570 | 7890 | 7920 | 7920 | 7880 | 3609 |
| 380 | 20230926 | 122700 | 587986830 | 7910 | 7910 | 7910 | 7910 | 43 |
| 381 | 20230926 | 122600 | 587646700 | 7910 | 7910 | 7910 | 7910 | 56 |
| 382 | 20230926 | 122500 | 587203740 | 7910 | 7910 | 7910 | 7910 | 637 |
| 383 | 20230926 | 122400 | 582165070 | 7900 | 7910 | 7910 | 7900 | 94 |
| 384 | 20230926 | 122300 | 581421840 | 7900 | 7910 | 7920 | 7900 | 1345 |
| 385 | 20230926 | 122200 | 570783020 | 7900 | 7900 | 7910 | 7900 | 25 |
| 386 | 20230926 | 122100 | 570585510 | 7910 | 7920 | 7920 | 7900 | 342 |
| 387 | 20230926 | 122000 | 567879940 | 7930 | 7920 | 7930 | 7920 | 1024 |
| 388 | 20230926 | 121900 | 559769850 | 7930 | 7940 | 7980 | 7930 | 1322 |
| 389 | 20230926 | 121800 | 549278910 | 7930 | 7930 | 7930 | 7930 | 1 |
| 390 | 20230926 | 121700 | 549270980 | 7940 | 7930 | 7950 | 7930 | 265 |
| 391 | 20230926 | 121600 | 547166600 | 7940 | 7920 | 7940 | 7920 | 471 |
| 392 | 20230926 | 121500 | 543433130 | 7910 | 7900 | 7910 | 7900 | 133 |
| 393 | 20230926 | 121400 | 542381400 | 7910 | 7910 | 7910 | 7900 | 73 |
| 394 | 20230926 | 121300 | 541804480 | 7910 | 7900 | 7910 | 7900 | 27 |
| 395 | 20230926 | 121200 | 541591080 | 7900 | 7900 | 7900 | 7900 | 91 |
| 396 | 20230926 | 121100 | 540872180 | 7900 | 7900 | 7900 | 7900 | 0 |
| 397 | 20230926 | 121000 | 540872180 | 7900 | 7910 | 7910 | 7900 | 63 |
| 398 | 20230926 | 120900 | 540374320 | 7900 | 7900 | 7910 | 7900 | 53 |
| 399 | 20230926 | 120800 | 539955500 | 7900 | 7900 | 7900 | 7900 | 48 |
| 400 | 20230926 | 120700 | 539576300 | 7900 | 7910 | 7910 | 7900 | 2918 |
| 401 | 20230926 | 120600 | 516517390 | 7900 | 7900 | 7900 | 7900 | 80 |
| 402 | 20230926 | 120500 | 515885390 | 7900 | 7910 | 7910 | 7900 | 466 |
| 403 | 20230926 | 120400 | 512199340 | 7910 | 7910 | 7910 | 7910 | 71 |
| 404 | 20230926 | 120300 | 511637730 | 7910 | 7910 | 7920 | 7910 | 89 |
| 405 | 20230926 | 120200 | 510933640 | 7910 | 7910 | 7910 | 7910 | 127 |
| 406 | 20230926 | 120100 | 509929070 | 7910 | 7910 | 7910 | 7910 | 18 |
| 407 | 20230926 | 120000 | 509786690 | 7910 | 7910 | 7920 | 7910 | 18 |
| 408 | 20230926 | 115900 | 509644290 | 7910 | 7910 | 7910 | 7910 | 62 |
| 409 | 20230926 | 115800 | 509153870 | 7910 | 7910 | 7910 | 7910 | 17 |
| 410 | 20230926 | 115700 | 509019400 | 7920 | 7910 | 7920 | 7900 | 2508 |
| 411 | 20230926 | 115600 | 489202240 | 7910 | 7910 | 7910 | 7910 | 40 |
| 412 | 20230926 | 115500 | 488885840 | 7910 | 7910 | 7910 | 7910 | 75 |
| 413 | 20230926 | 115400 | 488292590 | 7910 | 7910 | 7910 | 7910 | 19 |
| 414 | 20230926 | 115300 | 488142300 | 7910 | 7910 | 7910 | 7910 | 90 |
| 415 | 20230926 | 115200 | 487430400 | 7910 | 7900 | 7910 | 7900 | 47 |
| 416 | 20230926 | 115100 | 487058890 | 7900 | 7900 | 7910 | 7900 | 344 |
| 417 | 20230926 | 115000 | 484338190 | 7900 | 7900 | 7900 | 7900 | 28 |
| 418 | 20230926 | 114900 | 484116990 | 7910 | 7910 | 7920 | 7910 | 915 |
| 419 | 20230926 | 114800 | 476879330 | 7900 | 7910 | 7920 | 7900 | 130 |
| 420 | 20230926 | 114700 | 475851360 | 7910 | 7910 | 7910 | 7910 | 446 |
| 421 | 20230926 | 114600 | 472323500 | 7910 | 7910 | 7920 | 7910 | 908 |
| 422 | 20230926 | 114500 | 465134180 | 7910 | 7900 | 7910 | 7900 | 136 |
| 423 | 20230926 | 114400 | 464058780 | 7910 | 7910 | 7920 | 7900 | 333 |
| 424 | 20230926 | 114300 | 461427300 | 7910 | 7910 | 7920 | 7900 | 111 |
| 425 | 20230926 | 114200 | 460548860 | 7910 | 7940 | 7940 | 7910 | 282 |
| 426 | 20230926 | 114100 | 458310680 | 7930 | 7900 | 7990 | 7900 | 3630 |
| 427 | 20230926 | 114000 | 429491440 | 7910 | 7910 | 7910 | 7910 | 346 |
| 428 | 20230926 | 113900 | 426754580 | 7910 | 7910 | 7910 | 7910 | 243 |
| 429 | 20230926 | 113800 | 424832450 | 7910 | 7910 | 7910 | 7910 | 17 |
| 430 | 20230926 | 113700 | 424697980 | 7910 | 7910 | 7910 | 7910 | 54 |
| 431 | 20230926 | 113600 | 424270840 | 7920 | 7920 | 7920 | 7920 | 0 |
| 432 | 20230926 | 113500 | 424270840 | 7920 | 7920 | 7920 | 7920 | 0 |
| 433 | 20230926 | 113400 | 424270840 | 7920 | 7920 | 7920 | 7910 | 3470 |
| 434 | 20230926 | 113300 | 396814320 | 7930 | 7930 | 7930 | 7930 | 3 |
| 435 | 20230926 | 113200 | 396790530 | 7920 | 7920 | 7920 | 7920 | 0 |
| 436 | 20230926 | 113100 | 396790530 | 7920 | 7920 | 7920 | 7920 | 0 |
| 437 | 20230926 | 113000 | 396790530 | 7920 | 7930 | 7930 | 7920 | 346 |
| 438 | 20230926 | 112900 | 394049850 | 7930 | 7930 | 7930 | 7930 | 1 |
| 439 | 20230926 | 112800 | 394041920 | 7940 | 7930 | 7940 | 7930 | 704 |
| 440 | 20230926 | 112700 | 388459190 | 7930 | 7930 | 7930 | 7930 | 3 |
| 441 | 20230926 | 112600 | 388435400 | 7940 | 7930 | 7940 | 7930 | 175 |
| 442 | 20230926 | 112500 | 387047610 | 7940 | 7940 | 7940 | 7940 | 212 |
| 443 | 20230926 | 112400 | 385364330 | 7940 | 7940 | 7940 | 7940 | 0 |
| 444 | 20230926 | 112300 | 385364330 | 7940 | 7940 | 7940 | 7940 | 3 |
| 445 | 20230926 | 112200 | 385340510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 446 | 20230926 | 112100 | 385340510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 447 | 20230926 | 112000 | 385340510 | 7940 | 7940 | 7940 | 7940 | 1 |
| 448 | 20230926 | 111900 | 385332570 | 7940 | 7950 | 7950 | 7940 | 3 |
| 449 | 20230926 | 111800 | 385308740 | 7940 | 7940 | 7940 | 7940 | 0 |
| 450 | 20230926 | 111700 | 385308740 | 7940 | 7940 | 7940 | 7940 | 694 |
| 451 | 20230926 | 111600 | 379798380 | 7940 | 7940 | 7950 | 7940 | 5 |
| 452 | 20230926 | 111500 | 379758670 | 7940 | 7940 | 7940 | 7940 | 80 |
| 453 | 20230926 | 111400 | 379123470 | 7940 | 7940 | 7940 | 7940 | 0 |
| 454 | 20230926 | 111300 | 379123470 | 7940 | 7940 | 7940 | 7940 | 0 |
| 455 | 20230926 | 111200 | 379123470 | 7940 | 7940 | 7950 | 7940 | 234 |
| 456 | 20230926 | 111100 | 377265500 | 7940 | 7940 | 7940 | 7940 | 1 |
| 457 | 20230926 | 111000 | 377257560 | 7940 | 7940 | 7940 | 7940 | 0 |
| 458 | 20230926 | 110900 | 377257560 | 7940 | 7940 | 7940 | 7940 | 3 |
| 459 | 20230926 | 110800 | 377233740 | 7950 | 7950 | 7950 | 7950 | 0 |
| 460 | 20230926 | 110700 | 377233740 | 7950 | 7950 | 7950 | 7950 | 543 |
| 461 | 20230926 | 110600 | 372916890 | 7950 | 7950 | 7950 | 7950 | 0 |
| 462 | 20230926 | 110500 | 372916890 | 7950 | 7950 | 7950 | 7950 | 0 |
| 463 | 20230926 | 110400 | 372916890 | 7950 | 7950 | 7950 | 7950 | 0 |
| 464 | 20230926 | 110300 | 372916890 | 7950 | 7950 | 7950 | 7950 | 0 |
| 465 | 20230926 | 110200 | 372916890 | 7950 | 7970 | 7970 | 7950 | 2 |
| 466 | 20230926 | 110100 | 372900970 | 7960 | 7960 | 7960 | 7960 | 0 |
| 467 | 20230926 | 110000 | 372900970 | 7960 | 7970 | 7970 | 7950 | 542 |
| 468 | 20230926 | 105900 | 368586790 | 7970 | 7970 | 7970 | 7970 | 0 |
| 469 | 20230926 | 105800 | 368586790 | 7970 | 7940 | 7970 | 7940 | 1002 |
| 470 | 20230926 | 105700 | 360615880 | 7950 | 7950 | 7950 | 7950 | 24 |
| 471 | 20230926 | 105600 | 360425080 | 7940 | 7940 | 7940 | 7940 | 0 |
| 472 | 20230926 | 105500 | 360425080 | 7940 | 7940 | 7940 | 7940 | 3 |
| 473 | 20230926 | 105400 | 360401260 | 7940 | 7940 | 7940 | 7940 | 0 |
| 474 | 20230926 | 105300 | 360401260 | 7940 | 7940 | 7940 | 7940 | 169 |
| 475 | 20230926 | 105200 | 359059400 | 7940 | 7940 | 7940 | 7940 | 0 |
| 476 | 20230926 | 105100 | 359059400 | 7940 | 7950 | 7950 | 7940 | 273 |
| 477 | 20230926 | 105000 | 356891520 | 7950 | 7950 | 7950 | 7950 | 246 |
| 478 | 20230926 | 104900 | 354935820 | 7950 | 7960 | 7960 | 7950 | 2 |
| 479 | 20230926 | 104800 | 354919910 | 7960 | 7960 | 7960 | 7960 | 37 |
| 480 | 20230926 | 104700 | 354625390 | 7950 | 7930 | 7950 | 7930 | 1660 |
| 481 | 20230926 | 104600 | 341450000 | 7930 | 7930 | 7930 | 7930 | 16 |
| 482 | 20230926 | 104500 | 341323120 | 7930 | 7940 | 7940 | 7930 | 2192 |
| 483 | 20230926 | 104400 | 323928100 | 7940 | 7960 | 7960 | 7940 | 6 |
| 484 | 20230926 | 104300 | 323880360 | 7960 | 7960 | 7960 | 7960 | 2 |
| 485 | 20230926 | 104200 | 323864440 | 7950 | 7950 | 7950 | 7950 | 344 |
| 486 | 20230926 | 104100 | 321129640 | 7960 | 7960 | 7960 | 7960 | 536 |
| 487 | 20230926 | 104000 | 316863080 | 7970 | 7960 | 7970 | 7960 | 2 |
| 488 | 20230926 | 103900 | 316847150 | 7970 | 7960 | 7970 | 7960 | 936 |
| 489 | 20230926 | 103800 | 309396490 | 7970 | 7970 | 7970 | 7970 | 8 |
| 490 | 20230926 | 103700 | 309332730 | 7960 | 7970 | 7970 | 7960 | 4 |
| 491 | 20230926 | 103600 | 309300880 | 7970 | 7970 | 7970 | 7970 | 41 |
| 492 | 20230926 | 103500 | 308974110 | 7960 | 7980 | 7980 | 7960 | 4546 |
| 493 | 20230926 | 103400 | 272784590 | 7990 | 7980 | 7990 | 7980 | 4 |
| 494 | 20230926 | 103300 | 272752660 | 8010 | 8010 | 8010 | 8010 | 0 |
| 495 | 20230926 | 103200 | 272752660 | 8010 | 8010 | 8010 | 8010 | 0 |
| 496 | 20230926 | 103100 | 272752660 | 8010 | 7970 | 8010 | 7970 | 138 |
| 497 | 20230926 | 103000 | 271651560 | 7970 | 7970 | 7970 | 7970 | 39 |
| 498 | 20230926 | 102900 | 271340730 | 7980 | 7980 | 7980 | 7980 | 326 |
| 499 | 20230926 | 102800 | 268739250 | 7980 | 7980 | 7980 | 7980 | 0 |
| 500 | 20230926 | 102700 | 268739250 | 7980 | 7970 | 7980 | 7970 | 154 |
| 501 | 20230926 | 102600 | 267510360 | 7960 | 7970 | 7970 | 7960 | 63 |
| 502 | 20230926 | 102500 | 267008260 | 8000 | 7960 | 8000 | 7960 | 723 |
| 503 | 20230926 | 102400 | 261242480 | 7960 | 7960 | 7960 | 7960 | 53 |
| 504 | 20230926 | 102300 | 260820600 | 7970 | 7970 | 7970 | 7970 | 53 |
| 505 | 20230926 | 102200 | 260398190 | 7970 | 7960 | 7970 | 7950 | 739 |
| 506 | 20230926 | 102100 | 254515750 | 7980 | 7960 | 7980 | 7960 | 1596 |
| 507 | 20230926 | 102000 | 241799370 | 7950 | 7950 | 7950 | 7950 | 0 |
| 508 | 20230926 | 101900 | 241799370 | 7950 | 7950 | 7950 | 7950 | 4 |
| 509 | 20230926 | 101800 | 241767570 | 7960 | 7960 | 7960 | 7960 | 1 |
| 510 | 20230926 | 101700 | 241759610 | 7950 | 7950 | 7950 | 7950 | 1 |
| 511 | 20230926 | 101600 | 241751660 | 7960 | 7960 | 7960 | 7960 | 1261 |
| 512 | 20230926 | 101500 | 231714100 | 7970 | 7970 | 7970 | 7970 | 0 |
| 513 | 20230926 | 101400 | 231714100 | 7970 | 7970 | 7970 | 7970 | 25 |
| 514 | 20230926 | 101300 | 231514850 | 7960 | 7970 | 7970 | 7960 | 451 |
| 515 | 20230926 | 101200 | 227924390 | 7970 | 7970 | 7970 | 7970 | 0 |
| 516 | 20230926 | 101100 | 227924390 | 7970 | 7970 | 7970 | 7970 | 227 |
| 517 | 20230926 | 101000 | 226115200 | 7980 | 7980 | 7980 | 7980 | 0 |
| 518 | 20230926 | 100900 | 226115200 | 7980 | 7980 | 7980 | 7980 | 138 |
| 519 | 20230926 | 100800 | 225013960 | 7980 | 7990 | 7990 | 7980 | 2 |
| 520 | 20230926 | 100700 | 224997990 | 7990 | 7990 | 7990 | 7990 | 1 |
| 521 | 20230926 | 100600 | 224990000 | 7970 | 7960 | 7970 | 7960 | 173 |
| 522 | 20230926 | 100500 | 223611930 | 7950 | 7980 | 7980 | 7940 | 519 |
| 523 | 20230926 | 100400 | 219485180 | 7960 | 7980 | 7980 | 7960 | 104 |
| 524 | 20230926 | 100300 | 218657280 | 7960 | 7970 | 7970 | 7960 | 236 |
| 525 | 20230926 | 100200 | 216777310 | 7970 | 7970 | 7970 | 7970 | 53 |
| 526 | 20230926 | 100100 | 216354900 | 7960 | 7960 | 7960 | 7960 | 144 |
| 527 | 20230926 | 100000 | 215208660 | 7960 | 7940 | 7960 | 7940 | 574 |
| 528 | 20230926 | 095900 | 210650990 | 7930 | 7950 | 7950 | 7930 | 490 |
| 529 | 20230926 | 095800 | 206760490 | 7950 | 7940 | 7950 | 7930 | 553 |
| 530 | 20230926 | 095700 | 202367870 | 7940 | 7940 | 7940 | 7930 | 1310 |
| 531 | 20230926 | 095600 | 191972580 | 7950 | 7950 | 7990 | 7950 | 957 |
| 532 | 20230926 | 095500 | 184357600 | 7940 | 7950 | 7950 | 7940 | 171 |
| 533 | 20230926 | 095400 | 182999190 | 7950 | 8010 | 8010 | 7950 | 348 |
| 534 | 20230926 | 095300 | 180225980 | 8010 | 7950 | 8020 | 7940 | 922 |
| 535 | 20230926 | 095200 | 172874350 | 7950 | 7970 | 7970 | 7950 | 1425 |
| 536 | 20230926 | 095100 | 161532060 | 7970 | 7960 | 7970 | 7960 | 6 |
| 537 | 20230926 | 095000 | 161484280 | 7970 | 7980 | 7980 | 7970 | 1224 |
| 538 | 20230926 | 094900 | 151728980 | 7980 | 7990 | 7990 | 7980 | 65 |
| 539 | 20230926 | 094800 | 151210260 | 7980 | 7990 | 7990 | 7980 | 180 |
| 540 | 20230926 | 094700 | 149773850 | 7990 | 7990 | 7990 | 7990 | 20 |
| 541 | 20230926 | 094600 | 149614050 | 7990 | 7980 | 7990 | 7980 | 264 |
| 542 | 20230926 | 094500 | 147507250 | 7980 | 7980 | 7980 | 7970 | 64 |
| 543 | 20230926 | 094400 | 146996930 | 7980 | 7980 | 7990 | 7970 | 250 |
| 544 | 20230926 | 094300 | 145001930 | 7980 | 7980 | 7980 | 7970 | 135 |
| 545 | 20230926 | 094200 | 143924820 | 7970 | 7970 | 7970 | 7970 | 96 |
| 546 | 20230926 | 094100 | 143159700 | 7970 | 7990 | 7990 | 7970 | 422 |
| 547 | 20230926 | 094000 | 139794510 | 8000 | 7980 | 8000 | 7980 | 1005 |
| 548 | 20230926 | 093900 | 131763490 | 7960 | 7980 | 7980 | 7960 | 111 |
| 549 | 20230926 | 093800 | 130878750 | 7980 | 7960 | 7980 | 7960 | 287 |
| 550 | 20230926 | 093700 | 128592800 | 7960 | 7950 | 7960 | 7940 | 917 |
| 551 | 20230926 | 093600 | 121309750 | 7950 | 7970 | 7970 | 7950 | 411 |
| 552 | 20230926 | 093500 | 118040620 | 7980 | 7950 | 7980 | 7950 | 836 |
| 553 | 20230926 | 093400 | 111391780 | 7950 | 7970 | 7970 | 7950 | 250 |
| 554 | 20230926 | 093300 | 109402990 | 7990 | 7970 | 7990 | 7970 | 205 |
| 555 | 20230926 | 093200 | 107767120 | 7970 | 7970 | 7970 | 7970 | 0 |
| 556 | 20230926 | 093100 | 107767120 | 7970 | 7940 | 7970 | 7940 | 57 |
| 557 | 20230926 | 093000 | 107314450 | 7950 | 7970 | 7970 | 7950 | 3103 |
| 558 | 20230926 | 092900 | 82628840 | 7970 | 7990 | 7990 | 7970 | 37 |
| 559 | 20230926 | 092800 | 82333510 | 7990 | 7990 | 7990 | 7990 | 51 |
| 560 | 20230926 | 092700 | 81926020 | 7980 | 7990 | 7990 | 7980 | 201 |
| 561 | 20230926 | 092600 | 80322020 | 7980 | 7990 | 7990 | 7980 | 403 |
| 562 | 20230926 | 092500 | 77102940 | 8000 | 8000 | 8000 | 8000 | 204 |
| 563 | 20230926 | 092400 | 75470940 | 8000 | 8000 | 8000 | 8000 | 1 |
| 564 | 20230926 | 092300 | 75462940 | 8010 | 8010 | 8010 | 8000 | 80 |
| 565 | 20230926 | 092200 | 74822300 | 8010 | 8010 | 8010 | 8010 | 119 |
| 566 | 20230926 | 092100 | 73869110 | 8010 | 8000 | 8010 | 8000 | 1140 |
| 567 | 20230926 | 092000 | 64748880 | 7990 | 7990 | 7990 | 7990 | 0 |
| 568 | 20230926 | 091900 | 64748880 | 7990 | 7990 | 7990 | 7990 | 94 |
| 569 | 20230926 | 091800 | 63997820 | 8000 | 8000 | 8000 | 8000 | 0 |
| 570 | 20230926 | 091700 | 63997820 | 8000 | 7970 | 8000 | 7970 | 760 |
| 571 | 20230926 | 091600 | 57938070 | 7970 | 7960 | 7970 | 7960 | 67 |
| 572 | 20230926 | 091500 | 57404690 | 7970 | 7960 | 7970 | 7960 | 97 |
| 573 | 20230926 | 091400 | 56632160 | 7960 | 7970 | 7970 | 7960 | 482 |
| 574 | 20230926 | 091300 | 52794320 | 7960 | 7970 | 7970 | 7960 | 207 |
| 575 | 20230926 | 091200 | 51146520 | 7960 | 7970 | 7970 | 7960 | 454 |
| 576 | 20230926 | 091100 | 47530870 | 7980 | 7980 | 7980 | 7980 | 335 |
| 577 | 20230926 | 091000 | 44857570 | 7980 | 7990 | 7990 | 7980 | 188 |
| 578 | 20230926 | 090900 | 43357190 | 7970 | 7980 | 7980 | 7950 | 1484 |
| 579 | 20230926 | 090800 | 31542010 | 7980 | 8000 | 8000 | 7980 | 947 |
| 580 | 20230926 | 090700 | 23972040 | 8010 | 8010 | 8020 | 8010 | 574 |
| 581 | 20230926 | 090600 | 19373860 | 8010 | 8020 | 8020 | 8010 | 486 |
| 582 | 20230926 | 090500 | 15476290 | 8030 | 8040 | 8040 | 8030 | 310 |
| 583 | 20230926 | 090400 | 12986980 | 8040 | 8040 | 8040 | 8040 | 106 |
| 584 | 20230926 | 090300 | 12134740 | 8030 | 8040 | 8040 | 8030 | 335 |
| 585 | 20230926 | 090200 | 9442420 | 8030 | 8020 | 8030 | 8020 | 254 |
| 586 | 20230926 | 090100 | 7403360 | 8040 | 8020 | 8050 | 8020 | 662 |
| 587 | 20230926 | 090000 | 2093000 | 8050 | 8050 | 8050 | 8050 | 260 |