30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 3 | 20230927 | 191900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 4 | 20230927 | 191800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 5 | 20230927 | 191700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 6 | 20230927 | 191600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 7 | 20230927 | 191500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 8 | 20230927 | 191400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 9 | 20230927 | 191300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 10 | 20230927 | 191200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 11 | 20230927 | 191100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 12 | 20230927 | 191000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 13 | 20230927 | 190900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 14 | 20230927 | 190800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 15 | 20230927 | 190700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 16 | 20230927 | 190600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 17 | 20230927 | 190500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 18 | 20230927 | 190400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 19 | 20230927 | 190300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 20 | 20230927 | 190200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 21 | 20230927 | 190100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 22 | 20230927 | 190000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 23 | 20230927 | 185900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 24 | 20230927 | 185800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 25 | 20230927 | 185700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 26 | 20230927 | 185600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 27 | 20230927 | 185500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 28 | 20230927 | 185400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 29 | 20230927 | 185300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 30 | 20230927 | 185200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 31 | 20230927 | 185100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 32 | 20230927 | 185000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 33 | 20230927 | 184900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 34 | 20230927 | 184800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 35 | 20230927 | 184700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 36 | 20230927 | 184600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 37 | 20230927 | 184500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 38 | 20230927 | 184400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 39 | 20230927 | 184300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 40 | 20230927 | 184200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 41 | 20230927 | 184100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 42 | 20230927 | 184000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 43 | 20230927 | 183900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 44 | 20230927 | 183800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 45 | 20230927 | 183700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 46 | 20230927 | 183600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 47 | 20230927 | 183500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 48 | 20230927 | 183400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 49 | 20230927 | 183300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 50 | 20230927 | 183200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 51 | 20230927 | 183100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 52 | 20230927 | 183000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 53 | 20230927 | 182900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 54 | 20230927 | 182800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 55 | 20230927 | 182700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 56 | 20230927 | 182600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 57 | 20230927 | 182500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 58 | 20230927 | 182400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 59 | 20230927 | 182300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 60 | 20230927 | 182200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 61 | 20230927 | 182100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 62 | 20230927 | 182000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 63 | 20230927 | 181900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 64 | 20230927 | 181800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 65 | 20230927 | 181700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 66 | 20230927 | 181600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 67 | 20230927 | 181500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 68 | 20230927 | 181400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 69 | 20230927 | 181300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 70 | 20230927 | 181200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 71 | 20230927 | 181100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 72 | 20230927 | 181000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 73 | 20230927 | 180900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 74 | 20230927 | 180800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 75 | 20230927 | 180700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 76 | 20230927 | 180600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 77 | 20230927 | 180500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 78 | 20230927 | 180400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 79 | 20230927 | 180300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 80 | 20230927 | 180200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 81 | 20230927 | 180100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 82 | 20230927 | 180000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 83 | 20230927 | 175900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 84 | 20230927 | 175800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 85 | 20230927 | 175700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 86 | 20230927 | 175600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 87 | 20230927 | 175500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 88 | 20230927 | 175400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 89 | 20230927 | 175300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 90 | 20230927 | 175200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 91 | 20230927 | 175100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 92 | 20230927 | 175000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 93 | 20230927 | 174900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 94 | 20230927 | 174800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 95 | 20230927 | 174700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 96 | 20230927 | 174600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 97 | 20230927 | 174500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 98 | 20230927 | 174400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 99 | 20230927 | 174300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 100 | 20230927 | 174200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 101 | 20230927 | 174100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 102 | 20230927 | 174000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 103 | 20230927 | 173900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 104 | 20230927 | 173800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 105 | 20230927 | 173700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 106 | 20230927 | 173600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 107 | 20230927 | 173500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 108 | 20230927 | 173400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 109 | 20230927 | 173300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 110 | 20230927 | 173200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 111 | 20230927 | 173100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 112 | 20230927 | 173000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 113 | 20230927 | 172900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 114 | 20230927 | 172800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 115 | 20230927 | 172700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 116 | 20230927 | 172600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 117 | 20230927 | 172500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 118 | 20230927 | 172400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 119 | 20230927 | 172300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 120 | 20230927 | 172200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 121 | 20230927 | 172100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 122 | 20230927 | 172000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 123 | 20230927 | 171900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 124 | 20230927 | 171800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 125 | 20230927 | 171700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 126 | 20230927 | 171600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 127 | 20230927 | 171500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 128 | 20230927 | 171400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 129 | 20230927 | 171300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 130 | 20230927 | 171200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 131 | 20230927 | 171100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 132 | 20230927 | 171000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 133 | 20230927 | 170900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 134 | 20230927 | 170800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 135 | 20230927 | 170700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 136 | 20230927 | 170600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 137 | 20230927 | 170500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 138 | 20230927 | 170400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 139 | 20230927 | 170300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 140 | 20230927 | 170200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 141 | 20230927 | 170100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 142 | 20230927 | 170000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 143 | 20230927 | 165900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 144 | 20230927 | 165800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 145 | 20230927 | 165700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 146 | 20230927 | 165600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 147 | 20230927 | 165500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 148 | 20230927 | 165400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 149 | 20230927 | 165300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 150 | 20230927 | 165200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 151 | 20230927 | 165100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 152 | 20230927 | 165000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 153 | 20230927 | 164900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 154 | 20230927 | 164800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 155 | 20230927 | 164700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 156 | 20230927 | 164600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 157 | 20230927 | 164500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 158 | 20230927 | 164400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 159 | 20230927 | 164300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 160 | 20230927 | 164200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 161 | 20230927 | 164100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 162 | 20230927 | 164000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 163 | 20230927 | 163900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 164 | 20230927 | 163800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 165 | 20230927 | 163700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 166 | 20230927 | 163600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 167 | 20230927 | 163500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 168 | 20230927 | 163400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 169 | 20230927 | 163300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 170 | 20230927 | 163200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 171 | 20230927 | 163100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 172 | 20230927 | 163000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 173 | 20230927 | 162900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 174 | 20230927 | 162800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 175 | 20230927 | 162700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 176 | 20230927 | 162600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 177 | 20230927 | 162500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 178 | 20230927 | 162400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 179 | 20230927 | 162300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 180 | 20230927 | 162200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 181 | 20230927 | 162100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 182 | 20230927 | 162000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 183 | 20230927 | 161900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 184 | 20230927 | 161800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 185 | 20230927 | 161700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 186 | 20230927 | 161600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 187 | 20230927 | 161500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 188 | 20230927 | 161400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 189 | 20230927 | 161300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 190 | 20230927 | 161200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 191 | 20230927 | 161100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 192 | 20230927 | 161000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 193 | 20230927 | 160900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 194 | 20230927 | 160800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 195 | 20230927 | 160700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 196 | 20230927 | 160600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 197 | 20230927 | 160500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 198 | 20230927 | 160400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 199 | 20230927 | 160300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 200 | 20230927 | 160200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 201 | 20230927 | 160100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 202 | 20230927 | 160000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 203 | 20230927 | 155900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 204 | 20230927 | 155800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 205 | 20230927 | 155700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 206 | 20230927 | 155600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 207 | 20230927 | 155500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 208 | 20230927 | 155400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 209 | 20230927 | 155300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 210 | 20230927 | 155200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 211 | 20230927 | 155100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 212 | 20230927 | 155000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 213 | 20230927 | 154900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 214 | 20230927 | 154800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 215 | 20230927 | 154700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 216 | 20230927 | 154600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 217 | 20230927 | 154500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 218 | 20230927 | 154400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 219 | 20230927 | 154300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 220 | 20230927 | 154200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 221 | 20230927 | 154100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 222 | 20230927 | 154000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 223 | 20230927 | 153900 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 224 | 20230927 | 153800 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 225 | 20230927 | 153700 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 226 | 20230927 | 153600 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 227 | 20230927 | 153500 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 228 | 20230927 | 153400 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 229 | 20230927 | 153300 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 230 | 20230927 | 153200 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 231 | 20230927 | 153100 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 232 | 20230927 | 153000 | 2624029500 | 7730 | 7730 | 7730 | 7730 | 9182 |
| 233 | 20230927 | 152900 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 234 | 20230927 | 152800 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 235 | 20230927 | 152700 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 236 | 20230927 | 152600 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 237 | 20230927 | 152500 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 238 | 20230927 | 152400 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 239 | 20230927 | 152300 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 240 | 20230927 | 152200 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 241 | 20230927 | 152100 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 242 | 20230927 | 152000 | 2553052640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 243 | 20230927 | 151900 | 2553052640 | 7800 | 7800 | 7800 | 7790 | 357 |
| 244 | 20230927 | 151800 | 2550268540 | 7800 | 7790 | 7800 | 7780 | 842 |
| 245 | 20230927 | 151700 | 2543709490 | 7790 | 7800 | 7800 | 7780 | 394 |
| 246 | 20230927 | 151600 | 2540640650 | 7800 | 7800 | 7800 | 7800 | 217 |
| 247 | 20230927 | 151500 | 2538948050 | 7800 | 7810 | 7810 | 7750 | 2188 |
| 248 | 20230927 | 151400 | 2521924860 | 7810 | 7800 | 7810 | 7800 | 749 |
| 249 | 20230927 | 151300 | 2516080030 | 7800 | 7800 | 7800 | 7800 | 173 |
| 250 | 20230927 | 151200 | 2514730630 | 7800 | 7800 | 7810 | 7790 | 296 |
| 251 | 20230927 | 151100 | 2512422820 | 7810 | 7800 | 7810 | 7790 | 1317 |
| 252 | 20230927 | 151000 | 2502158160 | 7810 | 7800 | 7810 | 7800 | 21 |
| 253 | 20230927 | 150900 | 2501994200 | 7810 | 7810 | 7810 | 7800 | 350 |
| 254 | 20230927 | 150800 | 2499260900 | 7810 | 7800 | 7810 | 7800 | 143 |
| 255 | 20230927 | 150700 | 2498145460 | 7800 | 7810 | 7810 | 7800 | 130 |
| 256 | 20230927 | 150600 | 2497130280 | 7810 | 7800 | 7810 | 7790 | 323 |
| 257 | 20230927 | 150500 | 2494613450 | 7800 | 7800 | 7800 | 7800 | 36 |
| 258 | 20230927 | 150400 | 2494332650 | 7810 | 7800 | 7810 | 7790 | 202 |
| 259 | 20230927 | 150300 | 2492756150 | 7810 | 7830 | 7830 | 7790 | 131 |
| 260 | 20230927 | 150200 | 2491733750 | 7830 | 7830 | 7840 | 7760 | 3899 |
| 261 | 20230927 | 150100 | 2461425970 | 7840 | 7830 | 7840 | 7820 | 54 |
| 262 | 20230927 | 150000 | 2461003160 | 7830 | 7830 | 7830 | 7830 | 11 |
| 263 | 20230927 | 145900 | 2460917030 | 7830 | 7830 | 7830 | 7830 | 129 |
| 264 | 20230927 | 145800 | 2459906960 | 7830 | 7840 | 7840 | 7820 | 237 |
| 265 | 20230927 | 145700 | 2458052160 | 7840 | 7840 | 7840 | 7830 | 219 |
| 266 | 20230927 | 145600 | 2456335210 | 7810 | 7840 | 7850 | 7810 | 611 |
| 267 | 20230927 | 145500 | 2451559340 | 7850 | 7850 | 7850 | 7840 | 89 |
| 268 | 20230927 | 145400 | 2450860850 | 7830 | 7830 | 7850 | 7810 | 1477 |
| 269 | 20230927 | 145300 | 2439288810 | 7810 | 7830 | 7830 | 7810 | 1746 |
| 270 | 20230927 | 145200 | 2425635350 | 7830 | 7820 | 7830 | 7820 | 83 |
| 271 | 20230927 | 145100 | 2424986180 | 7820 | 7820 | 7830 | 7790 | 1386 |
| 272 | 20230927 | 145000 | 2414180010 | 7840 | 7820 | 7840 | 7820 | 364 |
| 273 | 20230927 | 144900 | 2411333050 | 7820 | 7810 | 7820 | 7810 | 652 |
| 274 | 20230927 | 144800 | 2406240900 | 7810 | 7810 | 7810 | 7780 | 136 |
| 275 | 20230927 | 144700 | 2405179090 | 7810 | 7810 | 7810 | 7800 | 147 |
| 276 | 20230927 | 144600 | 2404031170 | 7810 | 7800 | 7810 | 7800 | 667 |
| 277 | 20230927 | 144500 | 2398828550 | 7800 | 7790 | 7800 | 7790 | 131 |
| 278 | 20230927 | 144400 | 2397808050 | 7800 | 7790 | 7800 | 7790 | 76 |
| 279 | 20230927 | 144300 | 2397216000 | 7790 | 7800 | 7800 | 7780 | 178 |
| 280 | 20230927 | 144200 | 2395829280 | 7800 | 7790 | 7810 | 7790 | 1408 |
| 281 | 20230927 | 144100 | 2384850440 | 7790 | 7800 | 7800 | 7790 | 2718 |
| 282 | 20230927 | 144000 | 2363677200 | 7800 | 7800 | 7800 | 7790 | 128 |
| 283 | 20230927 | 143900 | 2362679150 | 7800 | 7790 | 7800 | 7790 | 530 |
| 284 | 20230927 | 143800 | 2358548390 | 7770 | 7790 | 7790 | 7770 | 190 |
| 285 | 20230927 | 143700 | 2357070870 | 7790 | 7790 | 7790 | 7790 | 31 |
| 286 | 20230927 | 143600 | 2356829380 | 7790 | 7770 | 7800 | 7770 | 80 |
| 287 | 20230927 | 143500 | 2356207370 | 7770 | 7790 | 7790 | 7770 | 311 |
| 288 | 20230927 | 143400 | 2353790870 | 7780 | 7810 | 7810 | 7780 | 62 |
| 289 | 20230927 | 143300 | 2353307330 | 7810 | 7800 | 7810 | 7800 | 26 |
| 290 | 20230927 | 143200 | 2353104280 | 7810 | 7770 | 7810 | 7770 | 1434 |
| 291 | 20230927 | 143100 | 2341931500 | 7770 | 7770 | 7770 | 7770 | 51 |
| 292 | 20230927 | 143000 | 2341535230 | 7770 | 7790 | 7800 | 7770 | 1135 |
| 293 | 20230927 | 142900 | 2332695290 | 7790 | 7740 | 7790 | 7740 | 2139 |
| 294 | 20230927 | 142800 | 2316089740 | 7750 | 7740 | 7750 | 7730 | 904 |
| 295 | 20230927 | 142700 | 2309097940 | 7740 | 7730 | 7740 | 7730 | 445 |
| 296 | 20230927 | 142600 | 2305657810 | 7730 | 7730 | 7730 | 7720 | 934 |
| 297 | 20230927 | 142500 | 2298439070 | 7730 | 7710 | 7730 | 7710 | 485 |
| 298 | 20230927 | 142400 | 2294695060 | 7720 | 7700 | 7720 | 7700 | 265 |
| 299 | 20230927 | 142300 | 2292651920 | 7710 | 7710 | 7710 | 7710 | 67 |
| 300 | 20230927 | 142200 | 2292135350 | 7720 | 7710 | 7720 | 7690 | 731 |
| 301 | 20230927 | 142100 | 2286506660 | 7720 | 7710 | 7720 | 7710 | 956 |
| 302 | 20230927 | 142000 | 2279131900 | 7700 | 7690 | 7710 | 7690 | 832 |
| 303 | 20230927 | 141900 | 2272730590 | 7690 | 7700 | 7700 | 7690 | 492 |
| 304 | 20230927 | 141800 | 2268947090 | 7700 | 7700 | 7700 | 7690 | 140 |
| 305 | 20230927 | 141700 | 2267870090 | 7700 | 7700 | 7700 | 7700 | 5 |
| 306 | 20230927 | 141600 | 2267831590 | 7700 | 7700 | 7700 | 7700 | 42 |
| 307 | 20230927 | 141500 | 2267508190 | 7700 | 7690 | 7700 | 7680 | 147 |
| 308 | 20230927 | 141400 | 2266378040 | 7690 | 7700 | 7700 | 7690 | 243 |
| 309 | 20230927 | 141300 | 2264509340 | 7690 | 7700 | 7710 | 7690 | 1258 |
| 310 | 20230927 | 141200 | 2254829840 | 7710 | 7700 | 7710 | 7690 | 619 |
| 311 | 20230927 | 141100 | 2250063760 | 7710 | 7700 | 7710 | 7700 | 437 |
| 312 | 20230927 | 141000 | 2246698580 | 7700 | 7700 | 7700 | 7700 | 113 |
| 313 | 20230927 | 140900 | 2245828480 | 7700 | 7700 | 7700 | 7700 | 2 |
| 314 | 20230927 | 140800 | 2245813080 | 7700 | 7690 | 7700 | 7690 | 2139 |
| 315 | 20230927 | 140700 | 2229364160 | 7690 | 7690 | 7690 | 7690 | 47 |
| 316 | 20230927 | 140600 | 2229002730 | 7690 | 7680 | 7690 | 7670 | 1604 |
| 317 | 20230927 | 140500 | 2216698570 | 7680 | 7670 | 7680 | 7650 | 1018 |
| 318 | 20230927 | 140400 | 2208899720 | 7690 | 7690 | 7690 | 7690 | 0 |
| 319 | 20230927 | 140300 | 2208899720 | 7690 | 7690 | 7690 | 7680 | 1161 |
| 320 | 20230927 | 140200 | 2199982910 | 7700 | 7700 | 7700 | 7700 | 31 |
| 321 | 20230927 | 140100 | 2199744210 | 7700 | 7700 | 7700 | 7700 | 41 |
| 322 | 20230927 | 140000 | 2199428510 | 7700 | 7690 | 7700 | 7680 | 195 |
| 323 | 20230927 | 135900 | 2197929010 | 7700 | 7710 | 7710 | 7690 | 42 |
| 324 | 20230927 | 135800 | 2197605940 | 7710 | 7700 | 7710 | 7700 | 25 |
| 325 | 20230927 | 135700 | 2197413410 | 7690 | 7720 | 7720 | 7690 | 620 |
| 326 | 20230927 | 135600 | 2192644180 | 7730 | 7700 | 7730 | 7700 | 257 |
| 327 | 20230927 | 135500 | 2190659080 | 7700 | 7690 | 7700 | 7690 | 130 |
| 328 | 20230927 | 135400 | 2189659370 | 7690 | 7700 | 7700 | 7690 | 312 |
| 329 | 20230927 | 135300 | 2187259680 | 7680 | 7710 | 7710 | 7680 | 830 |
| 330 | 20230927 | 135200 | 2180883780 | 7710 | 7710 | 7710 | 7700 | 152 |
| 331 | 20230927 | 135100 | 2179712350 | 7720 | 7720 | 7740 | 7700 | 2749 |
| 332 | 20230927 | 135000 | 2158512380 | 7720 | 7740 | 7750 | 7720 | 543 |
| 333 | 20230927 | 134900 | 2154309540 | 7740 | 7720 | 7740 | 7720 | 519 |
| 334 | 20230927 | 134800 | 2150302230 | 7720 | 7700 | 7720 | 7700 | 1109 |
| 335 | 20230927 | 134700 | 2141749120 | 7700 | 7700 | 7700 | 7680 | 56 |
| 336 | 20230927 | 134600 | 2141318500 | 7700 | 7690 | 7700 | 7690 | 24 |
| 337 | 20230927 | 134500 | 2141133890 | 7700 | 7680 | 7700 | 7670 | 20 |
| 338 | 20230927 | 134400 | 2140980250 | 7700 | 7690 | 7700 | 7690 | 141 |
| 339 | 20230927 | 134300 | 2139894950 | 7700 | 7700 | 7700 | 7690 | 86 |
| 340 | 20230927 | 134200 | 2139233500 | 7690 | 7680 | 7700 | 7670 | 631 |
| 341 | 20230927 | 134100 | 2134382570 | 7650 | 7670 | 7670 | 7650 | 205 |
| 342 | 20230927 | 134000 | 2132813310 | 7680 | 7680 | 7680 | 7670 | 7 |
| 343 | 20230927 | 133900 | 2132759580 | 7680 | 7680 | 7680 | 7680 | 33 |
| 344 | 20230927 | 133800 | 2132506140 | 7680 | 7680 | 7680 | 7670 | 118 |
| 345 | 20230927 | 133700 | 2131600460 | 7680 | 7680 | 7680 | 7660 | 130 |
| 346 | 20230927 | 133600 | 2130604330 | 7680 | 7680 | 7680 | 7680 | 23 |
| 347 | 20230927 | 133500 | 2130427690 | 7680 | 7680 | 7680 | 7680 | 1 |
| 348 | 20230927 | 133400 | 2130420010 | 7680 | 7680 | 7680 | 7680 | 31 |
| 349 | 20230927 | 133300 | 2130181930 | 7680 | 7660 | 7680 | 7660 | 888 |
| 350 | 20230927 | 133200 | 2123375240 | 7660 | 7660 | 7660 | 7660 | 0 |
| 351 | 20230927 | 133100 | 2123375240 | 7660 | 7650 | 7660 | 7650 | 56 |
| 352 | 20230927 | 133000 | 2122946480 | 7660 | 7650 | 7660 | 7650 | 14 |
| 353 | 20230927 | 132900 | 2122839370 | 7650 | 7620 | 7660 | 7620 | 2092 |
| 354 | 20230927 | 132800 | 2106883210 | 7600 | 7640 | 7670 | 7600 | 3688 |
| 355 | 20230927 | 132700 | 2078763680 | 7610 | 7670 | 7680 | 7610 | 1370 |
| 356 | 20230927 | 132600 | 2068316270 | 7650 | 7660 | 7680 | 7630 | 2711 |
| 357 | 20230927 | 132500 | 2047581870 | 7650 | 7670 | 7680 | 7630 | 2614 |
| 358 | 20230927 | 132400 | 2027585250 | 7680 | 7670 | 7680 | 7670 | 83 |
| 359 | 20230927 | 132300 | 2026948630 | 7670 | 7670 | 7670 | 7660 | 110 |
| 360 | 20230927 | 132200 | 2026104990 | 7670 | 7670 | 7670 | 7670 | 269 |
| 361 | 20230927 | 132100 | 2024041760 | 7670 | 7670 | 7670 | 7660 | 4 |
| 362 | 20230927 | 132000 | 2024011100 | 7660 | 7660 | 7660 | 7660 | 23 |
| 363 | 20230927 | 131900 | 2023834920 | 7660 | 7660 | 7670 | 7650 | 191 |
| 364 | 20230927 | 131800 | 2022371920 | 7660 | 7660 | 7660 | 7660 | 40 |
| 365 | 20230927 | 131700 | 2022065520 | 7660 | 7670 | 7670 | 7660 | 24 |
| 366 | 20230927 | 131600 | 2021881670 | 7650 | 7650 | 7690 | 7650 | 3219 |
| 367 | 20230927 | 131500 | 1997246450 | 7650 | 7650 | 7650 | 7640 | 48 |
| 368 | 20230927 | 131400 | 1996879350 | 7640 | 7640 | 7640 | 7640 | 10 |
| 369 | 20230927 | 131300 | 1996802950 | 7620 | 7650 | 7650 | 7600 | 3090 |
| 370 | 20230927 | 131200 | 1973272390 | 7650 | 7630 | 7650 | 7610 | 803 |
| 371 | 20230927 | 131100 | 1967160130 | 7640 | 7650 | 7660 | 7610 | 3566 |
| 372 | 20230927 | 131000 | 1939973620 | 7650 | 7660 | 7660 | 7650 | 3 |
| 373 | 20230927 | 130900 | 1939950660 | 7650 | 7630 | 7650 | 7630 | 507 |
| 374 | 20230927 | 130800 | 1936078990 | 7630 | 7630 | 7630 | 7630 | 123 |
| 375 | 20230927 | 130700 | 1935140500 | 7620 | 7650 | 7660 | 7600 | 4975 |
| 376 | 20230927 | 130600 | 1897251480 | 7650 | 7620 | 7650 | 7610 | 1751 |
| 377 | 20230927 | 130500 | 1883922050 | 7640 | 7640 | 7640 | 7640 | 1 |
| 378 | 20230927 | 130400 | 1883914410 | 7620 | 7620 | 7640 | 7620 | 1165 |
| 379 | 20230927 | 130300 | 1875030730 | 7620 | 7630 | 7670 | 7600 | 6553 |
| 380 | 20230927 | 130200 | 1825114240 | 7650 | 7660 | 7660 | 7630 | 4036 |
| 381 | 20230927 | 130100 | 1794249780 | 7660 | 7650 | 7660 | 7650 | 595 |
| 382 | 20230927 | 130000 | 1789695500 | 7660 | 7650 | 7660 | 7650 | 2871 |
| 383 | 20230927 | 125900 | 1767727560 | 7650 | 7630 | 7660 | 7630 | 630 |
| 384 | 20230927 | 125800 | 1762917750 | 7600 | 7650 | 7650 | 7600 | 1604 |
| 385 | 20230927 | 125700 | 1750714400 | 7610 | 7640 | 7650 | 7610 | 4089 |
| 386 | 20230927 | 125600 | 1719538960 | 7650 | 7650 | 7670 | 7630 | 1915 |
| 387 | 20230927 | 125500 | 1704905850 | 7670 | 7670 | 7670 | 7630 | 2228 |
| 388 | 20230927 | 125400 | 1687887270 | 7670 | 7650 | 7670 | 7640 | 659 |
| 389 | 20230927 | 125300 | 1682845760 | 7620 | 7650 | 7690 | 7620 | 4863 |
| 390 | 20230927 | 125200 | 1645696300 | 7690 | 7650 | 7690 | 7650 | 900 |
| 391 | 20230927 | 125100 | 1638811220 | 7700 | 7690 | 7700 | 7650 | 1813 |
| 392 | 20230927 | 125000 | 1624899600 | 7680 | 7650 | 7680 | 7650 | 1507 |
| 393 | 20230927 | 124900 | 1613332180 | 7650 | 7650 | 7650 | 7620 | 120 |
| 394 | 20230927 | 124800 | 1612417560 | 7640 | 7640 | 7640 | 7610 | 4104 |
| 395 | 20230927 | 124700 | 1581146900 | 7660 | 7640 | 7660 | 7620 | 1378 |
| 396 | 20230927 | 124600 | 1570633330 | 7620 | 7660 | 7660 | 7620 | 909 |
| 397 | 20230927 | 124500 | 1563703220 | 7650 | 7630 | 7670 | 7630 | 1259 |
| 398 | 20230927 | 124400 | 1554088290 | 7640 | 7660 | 7660 | 7600 | 2309 |
| 399 | 20230927 | 124300 | 1536496490 | 7630 | 7650 | 7660 | 7610 | 3150 |
| 400 | 20230927 | 124200 | 1512490070 | 7680 | 7660 | 7680 | 7620 | 5562 |
| 401 | 20230927 | 124100 | 1470030120 | 7660 | 7640 | 7660 | 7620 | 1605 |
| 402 | 20230927 | 124000 | 1457776030 | 7650 | 7690 | 7690 | 7610 | 3455 |
| 403 | 20230927 | 123900 | 1431401670 | 7690 | 7690 | 7690 | 7690 | 130 |
| 404 | 20230927 | 123800 | 1430401970 | 7690 | 7690 | 7690 | 7690 | 0 |
| 405 | 20230927 | 123700 | 1430401970 | 7690 | 7680 | 7690 | 7650 | 285 |
| 406 | 20230927 | 123600 | 1428216330 | 7690 | 7690 | 7690 | 7680 | 17 |
| 407 | 20230927 | 123500 | 1428085690 | 7680 | 7650 | 7690 | 7650 | 1429 |
| 408 | 20230927 | 123400 | 1417147610 | 7650 | 7650 | 7650 | 7650 | 0 |
| 409 | 20230927 | 123300 | 1417147610 | 7650 | 7640 | 7650 | 7640 | 430 |
| 410 | 20230927 | 123200 | 1413862400 | 7650 | 7640 | 7650 | 7640 | 497 |
| 411 | 20230927 | 123100 | 1410065300 | 7640 | 7640 | 7640 | 7640 | 5 |
| 412 | 20230927 | 123000 | 1410027100 | 7640 | 7630 | 7640 | 7630 | 16 |
| 413 | 20230927 | 122900 | 1409904970 | 7640 | 7640 | 7640 | 7640 | 1 |
| 414 | 20230927 | 122800 | 1409897330 | 7610 | 7620 | 7630 | 7610 | 819 |
| 415 | 20230927 | 122700 | 1403656610 | 7620 | 7630 | 7630 | 7610 | 2296 |
| 416 | 20230927 | 122600 | 1386175510 | 7650 | 7650 | 7660 | 7650 | 402 |
| 417 | 20230927 | 122500 | 1383100060 | 7650 | 7650 | 7650 | 7650 | 10 |
| 418 | 20230927 | 122400 | 1383023560 | 7650 | 7650 | 7650 | 7650 | 225 |
| 419 | 20230927 | 122300 | 1381302310 | 7650 | 7650 | 7650 | 7650 | 23 |
| 420 | 20230927 | 122200 | 1381126360 | 7630 | 7630 | 7630 | 7630 | 242 |
| 421 | 20230927 | 122100 | 1379279900 | 7650 | 7640 | 7650 | 7610 | 317 |
| 422 | 20230927 | 122000 | 1376865860 | 7650 | 7630 | 7660 | 7630 | 5 |
| 423 | 20230927 | 121900 | 1376827630 | 7660 | 7620 | 7660 | 7610 | 637 |
| 424 | 20230927 | 121800 | 1371974040 | 7630 | 7650 | 7660 | 7610 | 460 |
| 425 | 20230927 | 121700 | 1368463920 | 7650 | 7690 | 7690 | 7650 | 512 |
| 426 | 20230927 | 121600 | 1364541450 | 7690 | 7600 | 7690 | 7600 | 1539 |
| 427 | 20230927 | 121500 | 1352782360 | 7630 | 7610 | 7640 | 7590 | 2664 |
| 428 | 20230927 | 121400 | 1332512270 | 7640 | 7640 | 7640 | 7590 | 1630 |
| 429 | 20230927 | 121300 | 1320114500 | 7640 | 7640 | 7640 | 7600 | 2472 |
| 430 | 20230927 | 121200 | 1301315660 | 7650 | 7620 | 7650 | 7610 | 461 |
| 431 | 20230927 | 121100 | 1297803570 | 7630 | 7630 | 7630 | 7630 | 21 |
| 432 | 20230927 | 121000 | 1297643340 | 7630 | 7630 | 7630 | 7620 | 284 |
| 433 | 20230927 | 120900 | 1295477020 | 7620 | 7610 | 7630 | 7590 | 965 |
| 434 | 20230927 | 120800 | 1288144660 | 7660 | 7610 | 7660 | 7600 | 2156 |
| 435 | 20230927 | 120700 | 1271681240 | 7580 | 7640 | 7640 | 7510 | 3234 |
| 436 | 20230927 | 120600 | 1247133790 | 7580 | 7660 | 7660 | 7560 | 8183 |
| 437 | 20230927 | 120500 | 1185099940 | 7610 | 7670 | 7670 | 7590 | 8800 |
| 438 | 20230927 | 120400 | 1117960680 | 7680 | 7680 | 7680 | 7680 | 101 |
| 439 | 20230927 | 120300 | 1117185000 | 7680 | 7680 | 7680 | 7680 | 1 |
| 440 | 20230927 | 120200 | 1117177320 | 7650 | 7660 | 7660 | 7650 | 100 |
| 441 | 20230927 | 120100 | 1116412310 | 7660 | 7670 | 7680 | 7660 | 1451 |
| 442 | 20230927 | 120000 | 1105284220 | 7670 | 7690 | 7710 | 7670 | 182 |
| 443 | 20230927 | 115900 | 1103886920 | 7680 | 7660 | 7680 | 7650 | 2595 |
| 444 | 20230927 | 115800 | 1084018810 | 7700 | 7720 | 7720 | 7660 | 7416 |
| 445 | 20230927 | 115700 | 1027128830 | 7710 | 7710 | 7710 | 7710 | 370 |
| 446 | 20230927 | 115600 | 1024276130 | 7710 | 7710 | 7710 | 7710 | 0 |
| 447 | 20230927 | 115500 | 1024276130 | 7710 | 7700 | 7710 | 7700 | 3 |
| 448 | 20230927 | 115400 | 1024253020 | 7700 | 7710 | 7710 | 7700 | 102 |
| 449 | 20230927 | 115300 | 1023467610 | 7700 | 7710 | 7710 | 7700 | 505 |
| 450 | 20230927 | 115200 | 1019579060 | 7710 | 7710 | 7710 | 7710 | 0 |
| 451 | 20230927 | 115100 | 1019579060 | 7710 | 7710 | 7720 | 7690 | 28 |
| 452 | 20230927 | 115000 | 1019363440 | 7710 | 7700 | 7710 | 7700 | 311 |
| 453 | 20230927 | 114900 | 1016966260 | 7710 | 7710 | 7710 | 7710 | 108 |
| 454 | 20230927 | 114800 | 1016133580 | 7710 | 7710 | 7710 | 7710 | 122 |
| 455 | 20230927 | 114700 | 1015192960 | 7710 | 7710 | 7710 | 7710 | 4 |
| 456 | 20230927 | 114600 | 1015162120 | 7720 | 7720 | 7720 | 7720 | 0 |
| 457 | 20230927 | 114500 | 1015162120 | 7720 | 7710 | 7720 | 7690 | 337 |
| 458 | 20230927 | 114400 | 1012567120 | 7700 | 7700 | 7720 | 7700 | 260 |
| 459 | 20230927 | 114300 | 1010565050 | 7720 | 7700 | 7720 | 7700 | 6 |
| 460 | 20230927 | 114200 | 1010518800 | 7720 | 7720 | 7720 | 7710 | 429 |
| 461 | 20230927 | 114100 | 1007211110 | 7740 | 7720 | 7740 | 7710 | 223 |
| 462 | 20230927 | 114000 | 1005491680 | 7740 | 7730 | 7740 | 7710 | 403 |
| 463 | 20230927 | 113900 | 1002382540 | 7740 | 7730 | 7740 | 7720 | 41 |
| 464 | 20230927 | 113800 | 1002065940 | 7740 | 7730 | 7740 | 7730 | 35 |
| 465 | 20230927 | 113700 | 1001795380 | 7730 | 7730 | 7740 | 7720 | 350 |
| 466 | 20230927 | 113600 | 999093020 | 7740 | 7730 | 7740 | 7730 | 733 |
| 467 | 20230927 | 113500 | 993426860 | 7740 | 7750 | 7750 | 7740 | 3 |
| 468 | 20230927 | 113400 | 993403630 | 7730 | 7730 | 7730 | 7730 | 211 |
| 469 | 20230927 | 113300 | 991772600 | 7730 | 7730 | 7730 | 7730 | 1 |
| 470 | 20230927 | 113200 | 991764870 | 7720 | 7720 | 7740 | 7720 | 41 |
| 471 | 20230927 | 113100 | 991448300 | 7740 | 7740 | 7740 | 7740 | 1 |
| 472 | 20230927 | 113000 | 991440560 | 7730 | 7700 | 7730 | 7700 | 933 |
| 473 | 20230927 | 112900 | 984238180 | 7700 | 7710 | 7710 | 7700 | 195 |
| 474 | 20230927 | 112800 | 982736660 | 7720 | 7700 | 7720 | 7700 | 490 |
| 475 | 20230927 | 112700 | 978961960 | 7700 | 7710 | 7720 | 7700 | 217 |
| 476 | 20230927 | 112600 | 977289010 | 7720 | 7710 | 7720 | 7700 | 101 |
| 477 | 20230927 | 112500 | 976510280 | 7720 | 7720 | 7720 | 7720 | 100 |
| 478 | 20230927 | 112400 | 975738280 | 7720 | 7720 | 7720 | 7720 | 1 |
| 479 | 20230927 | 112300 | 975730560 | 7710 | 7710 | 7720 | 7710 | 252 |
| 480 | 20230927 | 112200 | 973787630 | 7710 | 7700 | 7710 | 7700 | 4 |
| 481 | 20230927 | 112100 | 973756820 | 7710 | 7700 | 7710 | 7700 | 32 |
| 482 | 20230927 | 112000 | 973510330 | 7710 | 7710 | 7710 | 7710 | 4 |
| 483 | 20230927 | 111900 | 973479490 | 7700 | 7700 | 7720 | 7690 | 315 |
| 484 | 20230927 | 111800 | 971054450 | 7690 | 7700 | 7700 | 7670 | 1102 |
| 485 | 20230927 | 111700 | 962579670 | 7710 | 7720 | 7720 | 7710 | 739 |
| 486 | 20230927 | 111600 | 956874600 | 7720 | 7720 | 7720 | 7670 | 2710 |
| 487 | 20230927 | 111500 | 936040070 | 7700 | 7770 | 7770 | 7700 | 5050 |
| 488 | 20230927 | 111400 | 897011240 | 7780 | 7770 | 7780 | 7770 | 6 |
| 489 | 20230927 | 111300 | 896964610 | 7760 | 7770 | 7790 | 7760 | 1011 |
| 490 | 20230927 | 111200 | 889119120 | 7770 | 7780 | 7780 | 7760 | 2444 |
| 491 | 20230927 | 111100 | 870138620 | 7770 | 7780 | 7800 | 7760 | 1429 |
| 492 | 20230927 | 111000 | 859023560 | 7780 | 7780 | 7780 | 7780 | 88 |
| 493 | 20230927 | 110900 | 858338920 | 7780 | 7750 | 7780 | 7740 | 3341 |
| 494 | 20230927 | 110800 | 832418130 | 7760 | 7740 | 7760 | 7730 | 1354 |
| 495 | 20230927 | 110700 | 821934580 | 7750 | 7730 | 7750 | 7730 | 208 |
| 496 | 20230927 | 110600 | 820325640 | 7750 | 7750 | 7750 | 7730 | 102 |
| 497 | 20230927 | 110500 | 819537140 | 7740 | 7740 | 7750 | 7740 | 1104 |
| 498 | 20230927 | 110400 | 810987160 | 7740 | 7760 | 7760 | 7720 | 12399 |
| 499 | 20230927 | 110300 | 715211380 | 7760 | 7750 | 7760 | 7750 | 381 |
| 500 | 20230927 | 110200 | 712258610 | 7750 | 7730 | 7750 | 7720 | 2014 |
| 501 | 20230927 | 110100 | 696674990 | 7740 | 7710 | 7740 | 7690 | 3896 |
| 502 | 20230927 | 110000 | 666667760 | 7740 | 7740 | 7750 | 7700 | 5514 |
| 503 | 20230927 | 105900 | 624173850 | 7760 | 7750 | 7760 | 7720 | 2901 |
| 504 | 20230927 | 105800 | 601755200 | 7760 | 7760 | 7760 | 7760 | 0 |
| 505 | 20230927 | 105700 | 601755200 | 7760 | 7760 | 7760 | 7760 | 2 |
| 506 | 20230927 | 105600 | 601739680 | 7770 | 7770 | 7770 | 7770 | 1 |
| 507 | 20230927 | 105500 | 601731910 | 7760 | 7770 | 7770 | 7740 | 5017 |
| 508 | 20230927 | 105400 | 562881390 | 7770 | 7770 | 7770 | 7760 | 352 |
| 509 | 20230927 | 105300 | 560148350 | 7770 | 7780 | 7780 | 7770 | 999 |
| 510 | 20230927 | 105200 | 552383020 | 7790 | 7820 | 7820 | 7790 | 25 |
| 511 | 20230927 | 105100 | 552188210 | 7790 | 7830 | 7830 | 7790 | 2276 |
| 512 | 20230927 | 105000 | 534453750 | 7830 | 7830 | 7830 | 7830 | 0 |
| 513 | 20230927 | 104900 | 534453750 | 7830 | 7810 | 7830 | 7810 | 21 |
| 514 | 20230927 | 104800 | 534289720 | 7830 | 7830 | 7830 | 7830 | 0 |
| 515 | 20230927 | 104700 | 534289720 | 7830 | 7830 | 7830 | 7830 | 0 |
| 516 | 20230927 | 104600 | 534289720 | 7830 | 7830 | 7830 | 7830 | 140 |
| 517 | 20230927 | 104500 | 533193520 | 7830 | 7830 | 7830 | 7830 | 0 |
| 518 | 20230927 | 104400 | 533193520 | 7830 | 7830 | 7830 | 7830 | 0 |
| 519 | 20230927 | 104300 | 533193520 | 7830 | 7810 | 7830 | 7800 | 623 |
| 520 | 20230927 | 104200 | 528333920 | 7810 | 7830 | 7830 | 7810 | 984 |
| 521 | 20230927 | 104100 | 520648860 | 7830 | 7810 | 7830 | 7810 | 805 |
| 522 | 20230927 | 104000 | 514361750 | 7830 | 7820 | 7830 | 7820 | 15 |
| 523 | 20230927 | 103900 | 514244440 | 7830 | 7840 | 7840 | 7830 | 569 |
| 524 | 20230927 | 103800 | 509789160 | 7810 | 7830 | 7830 | 7810 | 390 |
| 525 | 20230927 | 103700 | 506740880 | 7840 | 7840 | 7840 | 7840 | 15 |
| 526 | 20230927 | 103600 | 506623280 | 7840 | 7840 | 7840 | 7840 | 0 |
| 527 | 20230927 | 103500 | 506623280 | 7840 | 7840 | 7840 | 7840 | 1 |
| 528 | 20230927 | 103400 | 506615440 | 7840 | 7840 | 7840 | 7840 | 392 |
| 529 | 20230927 | 103300 | 503542160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 530 | 20230927 | 103200 | 503542160 | 7840 | 7830 | 7840 | 7830 | 5 |
| 531 | 20230927 | 103100 | 503503000 | 7850 | 7830 | 7850 | 7830 | 494 |
| 532 | 20230927 | 103000 | 499634960 | 7830 | 7830 | 7830 | 7830 | 0 |
| 533 | 20230927 | 102900 | 499634960 | 7830 | 7850 | 7850 | 7820 | 497 |
| 534 | 20230927 | 102800 | 495745240 | 7830 | 7830 | 7850 | 7830 | 536 |
| 535 | 20230927 | 102700 | 491548340 | 7850 | 7850 | 7850 | 7850 | 0 |
| 536 | 20230927 | 102600 | 491548340 | 7850 | 7840 | 7850 | 7840 | 14 |
| 537 | 20230927 | 102500 | 491438570 | 7850 | 7850 | 7870 | 7850 | 104 |
| 538 | 20230927 | 102400 | 490622120 | 7850 | 7830 | 7850 | 7830 | 647 |
| 539 | 20230927 | 102300 | 485550980 | 7830 | 7830 | 7830 | 7830 | 1 |
| 540 | 20230927 | 102200 | 485543150 | 7840 | 7830 | 7840 | 7830 | 12 |
| 541 | 20230927 | 102100 | 485449160 | 7820 | 7830 | 7840 | 7820 | 757 |
| 542 | 20230927 | 102000 | 479524670 | 7840 | 7830 | 7840 | 7830 | 42 |
| 543 | 20230927 | 101900 | 479195800 | 7830 | 7820 | 7840 | 7800 | 2609 |
| 544 | 20230927 | 101800 | 458828170 | 7840 | 7830 | 7840 | 7830 | 34 |
| 545 | 20230927 | 101700 | 458561940 | 7840 | 7830 | 7840 | 7830 | 256 |
| 546 | 20230927 | 101600 | 456557440 | 7830 | 7830 | 7830 | 7830 | 1 |
| 547 | 20230927 | 101500 | 456549610 | 7820 | 7820 | 7820 | 7820 | 114 |
| 548 | 20230927 | 101400 | 455658130 | 7820 | 7820 | 7820 | 7810 | 8 |
| 549 | 20230927 | 101300 | 455595630 | 7790 | 7810 | 7810 | 7790 | 1108 |
| 550 | 20230927 | 101200 | 446955360 | 7790 | 7840 | 7850 | 7790 | 716 |
| 551 | 20230927 | 101100 | 441369190 | 7840 | 7810 | 7840 | 7810 | 439 |
| 552 | 20230927 | 101000 | 437940560 | 7810 | 7830 | 7860 | 7810 | 1036 |
| 553 | 20230927 | 100900 | 429841720 | 7810 | 7850 | 7850 | 7810 | 2274 |
| 554 | 20230927 | 100800 | 412070560 | 7880 | 7880 | 7880 | 7880 | 1 |
| 555 | 20230927 | 100700 | 412062680 | 7860 | 7890 | 7890 | 7860 | 255 |
| 556 | 20230927 | 100600 | 410050810 | 7890 | 7890 | 7890 | 7890 | 10 |
| 557 | 20230927 | 100500 | 409971910 | 7890 | 7890 | 7890 | 7890 | 0 |
| 558 | 20230927 | 100400 | 409971910 | 7890 | 7870 | 7890 | 7850 | 55 |
| 559 | 20230927 | 100300 | 409540080 | 7890 | 7880 | 7900 | 7880 | 8 |
| 560 | 20230927 | 100200 | 409476920 | 7900 | 7880 | 7900 | 7880 | 2 |
| 561 | 20230927 | 100100 | 409461140 | 7900 | 7850 | 7900 | 7850 | 179 |
| 562 | 20230927 | 100000 | 408049850 | 7880 | 7830 | 7880 | 7830 | 90 |
| 563 | 20230927 | 095900 | 407345080 | 7860 | 7850 | 7860 | 7850 | 1525 |
| 564 | 20230927 | 095800 | 395358630 | 7850 | 7840 | 7850 | 7830 | 227 |
| 565 | 20230927 | 095700 | 393580700 | 7840 | 7840 | 7840 | 7840 | 0 |
| 566 | 20230927 | 095600 | 393580700 | 7840 | 7840 | 7840 | 7840 | 1 |
| 567 | 20230927 | 095500 | 393572860 | 7840 | 7850 | 7850 | 7840 | 5 |
| 568 | 20230927 | 095400 | 393533630 | 7840 | 7840 | 7840 | 7840 | 9 |
| 569 | 20230927 | 095300 | 393463070 | 7850 | 7860 | 7860 | 7830 | 737 |
| 570 | 20230927 | 095200 | 387684250 | 7870 | 7870 | 7870 | 7870 | 138 |
| 571 | 20230927 | 095100 | 386598190 | 7900 | 7900 | 7900 | 7900 | 1 |
| 572 | 20230927 | 095000 | 386590290 | 7880 | 7880 | 7880 | 7880 | 511 |
| 573 | 20230927 | 094900 | 382563610 | 7860 | 7890 | 7890 | 7860 | 1383 |
| 574 | 20230927 | 094800 | 371678500 | 7900 | 7900 | 7900 | 7900 | 0 |
| 575 | 20230927 | 094700 | 371678500 | 7900 | 7900 | 7900 | 7900 | 0 |
| 576 | 20230927 | 094600 | 371678500 | 7900 | 7900 | 7900 | 7900 | 0 |
| 577 | 20230927 | 094500 | 371678500 | 7900 | 7900 | 7900 | 7900 | 0 |
| 578 | 20230927 | 094400 | 371678500 | 7900 | 7900 | 7900 | 7900 | 215 |
| 579 | 20230927 | 094300 | 369980000 | 7920 | 7920 | 7920 | 7920 | 0 |
| 580 | 20230927 | 094200 | 369980000 | 7920 | 7920 | 7920 | 7920 | 0 |
| 581 | 20230927 | 094100 | 369980000 | 7920 | 7910 | 7920 | 7910 | 21 |
| 582 | 20230927 | 094000 | 369813880 | 7900 | 7900 | 7900 | 7900 | 755 |
| 583 | 20230927 | 093900 | 363849380 | 7900 | 7900 | 7900 | 7900 | 10 |
| 584 | 20230927 | 093800 | 363770380 | 7910 | 7910 | 7910 | 7910 | 0 |
| 585 | 20230927 | 093700 | 363770380 | 7910 | 7910 | 7910 | 7910 | 1 |
| 586 | 20230927 | 093600 | 363762470 | 7910 | 7890 | 7910 | 7890 | 1137 |
| 587 | 20230927 | 093500 | 354784580 | 7890 | 7890 | 7890 | 7890 | 4 |
| 588 | 20230927 | 093400 | 354753020 | 7890 | 7860 | 7890 | 7860 | 36 |
| 589 | 20230927 | 093300 | 354470030 | 7860 | 7820 | 7860 | 7820 | 99 |
| 590 | 20230927 | 093200 | 353695810 | 7820 | 7800 | 7860 | 7800 | 615 |
| 591 | 20230927 | 093100 | 348886500 | 7840 | 7860 | 7860 | 7730 | 3606 |
| 592 | 20230927 | 093000 | 320787800 | 7830 | 7820 | 7830 | 7820 | 448 |
| 593 | 20230927 | 092900 | 317280960 | 7800 | 7800 | 7800 | 7780 | 1096 |
| 594 | 20230927 | 092800 | 308736960 | 7780 | 7800 | 7830 | 7760 | 4088 |
| 595 | 20230927 | 092700 | 276937430 | 7820 | 7810 | 7820 | 7790 | 274 |
| 596 | 20230927 | 092600 | 274797310 | 7790 | 7830 | 7830 | 7790 | 732 |
| 597 | 20230927 | 092500 | 269093370 | 7790 | 7810 | 7810 | 7780 | 2982 |
| 598 | 20230927 | 092400 | 245853160 | 7810 | 7830 | 7830 | 7810 | 847 |
| 599 | 20230927 | 092300 | 239225280 | 7840 | 7860 | 7900 | 7840 | 779 |
| 600 | 20230927 | 092200 | 233113160 | 7860 | 7890 | 7890 | 7850 | 261 |
| 601 | 20230927 | 092100 | 231064130 | 7890 | 7870 | 7890 | 7860 | 90 |
| 602 | 20230927 | 092000 | 230356100 | 7870 | 7850 | 7870 | 7850 | 752 |
| 603 | 20230927 | 091900 | 224445250 | 7850 | 7880 | 7880 | 7850 | 761 |
| 604 | 20230927 | 091800 | 218464300 | 7880 | 7890 | 7890 | 7880 | 2257 |
| 605 | 20230927 | 091700 | 200657310 | 7930 | 7890 | 7930 | 7890 | 82 |
| 606 | 20230927 | 091600 | 200009990 | 7930 | 7910 | 7930 | 7890 | 225 |
| 607 | 20230927 | 091500 | 198228070 | 7920 | 7910 | 7920 | 7870 | 397 |
| 608 | 20230927 | 091400 | 195097680 | 7910 | 7920 | 7920 | 7890 | 105 |
| 609 | 20230927 | 091300 | 194267340 | 7880 | 7910 | 7910 | 7880 | 3317 |
| 610 | 20230927 | 091200 | 168078740 | 7940 | 7910 | 7940 | 7910 | 2 |
| 611 | 20230927 | 091100 | 168062890 | 7940 | 7920 | 7940 | 7920 | 512 |
| 612 | 20230927 | 091000 | 164007730 | 7940 | 7930 | 7940 | 7900 | 1956 |
| 613 | 20230927 | 090900 | 148546550 | 7930 | 7900 | 7940 | 7900 | 764 |
| 614 | 20230927 | 090800 | 142510650 | 7900 | 7940 | 7940 | 7900 | 1147 |
| 615 | 20230927 | 090700 | 133434380 | 7940 | 7940 | 7940 | 7910 | 41 |
| 616 | 20230927 | 090600 | 133109970 | 7950 | 7920 | 7970 | 7900 | 1740 |
| 617 | 20230927 | 090500 | 119341930 | 7970 | 7950 | 7980 | 7920 | 3329 |
| 618 | 20230927 | 090400 | 92899130 | 7960 | 7960 | 7960 | 7960 | 202 |
| 619 | 20230927 | 090300 | 91291210 | 7980 | 7910 | 7980 | 7900 | 716 |
| 620 | 20230927 | 090200 | 85592460 | 7970 | 7890 | 7980 | 7880 | 3646 |
| 621 | 20230927 | 090100 | 56627610 | 7880 | 7840 | 7880 | 7820 | 3584 |
| 622 | 20230927 | 090000 | 28506140 | 7880 | 7870 | 7880 | 7840 | 3623 |