31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 3 | 20230913 | 193300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20230913 | 193200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20230913 | 193100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20230913 | 193000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20230913 | 192900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20230913 | 192800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20230913 | 192700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20230913 | 192600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20230913 | 192500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20230913 | 192400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20230913 | 192300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20230913 | 192200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20230913 | 192100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20230913 | 192000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20230913 | 191900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20230913 | 191800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20230913 | 191700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20230913 | 191600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20230913 | 191500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20230913 | 191400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20230913 | 191300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20230913 | 191200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20230913 | 191100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20230913 | 191000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20230913 | 190900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20230913 | 190800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20230913 | 190700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20230913 | 190600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20230913 | 190500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20230913 | 190400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 33 | 20230913 | 190300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20230913 | 190200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20230913 | 190100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20230913 | 190000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20230913 | 185900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20230913 | 185800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20230913 | 185700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20230913 | 185600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20230913 | 185500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20230913 | 185400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20230913 | 185300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20230913 | 185200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20230913 | 185100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20230913 | 185000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20230913 | 184900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20230913 | 184800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20230913 | 184700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20230913 | 184600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20230913 | 184500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20230913 | 184400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20230913 | 184300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20230913 | 184200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20230913 | 184100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20230913 | 184000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20230913 | 183900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20230913 | 183800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20230913 | 183700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20230913 | 183600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20230913 | 183500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20230913 | 183400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 63 | 20230913 | 183300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20230913 | 183200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20230913 | 183100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20230913 | 183000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20230913 | 182900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20230913 | 182800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20230913 | 182700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20230913 | 182600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20230913 | 182500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20230913 | 182400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20230913 | 182300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20230913 | 182200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20230913 | 182100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20230913 | 182000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20230913 | 181900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20230913 | 181800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20230913 | 181700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20230913 | 181600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20230913 | 181500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20230913 | 181400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20230913 | 181300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20230913 | 181200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20230913 | 181100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20230913 | 181000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20230913 | 180900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20230913 | 180800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20230913 | 180700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20230913 | 180600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20230913 | 180500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20230913 | 180400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 93 | 20230913 | 180300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20230913 | 180200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20230913 | 180100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20230913 | 180000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20230913 | 175900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20230913 | 175800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20230913 | 175700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20230913 | 175600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20230913 | 175500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20230913 | 175400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20230913 | 175300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20230913 | 175200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20230913 | 175100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20230913 | 175000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20230913 | 174900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20230913 | 174800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20230913 | 174700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20230913 | 174600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20230913 | 174500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20230913 | 174400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20230913 | 174300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20230913 | 174200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20230913 | 174100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20230913 | 174000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20230913 | 173900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20230913 | 173800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20230913 | 173700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20230913 | 173600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20230913 | 173500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20230913 | 173400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 123 | 20230913 | 173300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20230913 | 173200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20230913 | 173100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20230913 | 173000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20230913 | 172900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20230913 | 172800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20230913 | 172700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20230913 | 172600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20230913 | 172500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20230913 | 172400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20230913 | 172300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20230913 | 172200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20230913 | 172100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20230913 | 172000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20230913 | 171900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20230913 | 171800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20230913 | 171700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20230913 | 171600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20230913 | 171500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20230913 | 171400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20230913 | 171300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20230913 | 171200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20230913 | 171100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20230913 | 171000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20230913 | 170900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20230913 | 170800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20230913 | 170700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20230913 | 170600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20230913 | 170500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20230913 | 170400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 153 | 20230913 | 170300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20230913 | 170200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20230913 | 170100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20230913 | 170000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20230913 | 165900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20230913 | 165800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20230913 | 165700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20230913 | 165600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20230913 | 165500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20230913 | 165400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20230913 | 165300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20230913 | 165200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20230913 | 165100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20230913 | 165000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20230913 | 164900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20230913 | 164800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20230913 | 164700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20230913 | 164600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20230913 | 164500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20230913 | 164400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20230913 | 164300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20230913 | 164200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20230913 | 164100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20230913 | 164000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20230913 | 163900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20230913 | 163800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20230913 | 163700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20230913 | 163600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20230913 | 163500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20230913 | 163400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 183 | 20230913 | 163300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20230913 | 163200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20230913 | 163100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20230913 | 163000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20230913 | 162900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20230913 | 162800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20230913 | 162700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20230913 | 162600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20230913 | 162500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20230913 | 162400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20230913 | 162300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20230913 | 162200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20230913 | 162100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20230913 | 162000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20230913 | 161900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20230913 | 161800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20230913 | 161700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20230913 | 161600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20230913 | 161500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20230913 | 161400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20230913 | 161300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20230913 | 161200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20230913 | 161100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20230913 | 161000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20230913 | 160900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20230913 | 160800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20230913 | 160700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20230913 | 160600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20230913 | 160500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20230913 | 160400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 213 | 20230913 | 160300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20230913 | 160200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20230913 | 160100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20230913 | 160000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20230913 | 155900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20230913 | 155800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20230913 | 155700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20230913 | 155600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20230913 | 155500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20230913 | 155400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20230913 | 155300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20230913 | 155200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20230913 | 155100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 226 | 20230913 | 155000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20230913 | 154900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 228 | 20230913 | 154800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 229 | 20230913 | 154700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 230 | 20230913 | 154600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20230913 | 154500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 232 | 20230913 | 154400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 233 | 20230913 | 154300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20230913 | 154200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 235 | 20230913 | 154100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 236 | 20230913 | 154000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 237 | 20230913 | 153900 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 238 | 20230913 | 153800 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 239 | 20230913 | 153700 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 240 | 20230913 | 153600 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 241 | 20230913 | 153500 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 242 | 20230913 | 153400 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 243 | 20230913 | 153300 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 244 | 20230913 | 153200 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 245 | 20230913 | 153100 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 246 | 20230913 | 153000 | 2209669240 | 7510 | 7510 | 7510 | 7510 | 5224 |
| 247 | 20230913 | 152900 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 248 | 20230913 | 152800 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 249 | 20230913 | 152700 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 250 | 20230913 | 152600 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 251 | 20230913 | 152500 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 252 | 20230913 | 152400 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 253 | 20230913 | 152300 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 254 | 20230913 | 152200 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 255 | 20230913 | 152100 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 256 | 20230913 | 152000 | 2170437000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 257 | 20230913 | 151900 | 2170437000 | 7520 | 7520 | 7530 | 7520 | 438 |
| 258 | 20230913 | 151800 | 2167143220 | 7520 | 7530 | 7530 | 7520 | 1341 |
| 259 | 20230913 | 151700 | 2157057050 | 7530 | 7520 | 7530 | 7520 | 361 |
| 260 | 20230913 | 151600 | 2154342050 | 7530 | 7520 | 7540 | 7520 | 661 |
| 261 | 20230913 | 151500 | 2149370180 | 7520 | 7530 | 7530 | 7520 | 851 |
| 262 | 20230913 | 151400 | 2142970530 | 7540 | 7520 | 7540 | 7520 | 308 |
| 263 | 20230913 | 151300 | 2140653500 | 7520 | 7540 | 7540 | 7520 | 801 |
| 264 | 20230913 | 151200 | 2134627130 | 7540 | 7540 | 7540 | 7530 | 135 |
| 265 | 20230913 | 151100 | 2133610270 | 7540 | 7550 | 7560 | 7530 | 3401 |
| 266 | 20230913 | 151000 | 2107969960 | 7560 | 7550 | 7560 | 7550 | 146 |
| 267 | 20230913 | 150900 | 2106866960 | 7560 | 7560 | 7560 | 7540 | 110 |
| 268 | 20230913 | 150800 | 2106037220 | 7560 | 7560 | 7560 | 7540 | 1478 |
| 269 | 20230913 | 150700 | 2094882120 | 7560 | 7560 | 7560 | 7550 | 134 |
| 270 | 20230913 | 150600 | 2093870090 | 7560 | 7550 | 7560 | 7550 | 396 |
| 271 | 20230913 | 150500 | 2090878570 | 7560 | 7550 | 7560 | 7550 | 499 |
| 272 | 20230913 | 150400 | 2087110730 | 7560 | 7560 | 7560 | 7550 | 161 |
| 273 | 20230913 | 150300 | 2085894730 | 7550 | 7560 | 7560 | 7550 | 14 |
| 274 | 20230913 | 150200 | 2085788990 | 7560 | 7560 | 7560 | 7550 | 328 |
| 275 | 20230913 | 150100 | 2083312520 | 7550 | 7560 | 7560 | 7550 | 222 |
| 276 | 20230913 | 150000 | 2081635980 | 7560 | 7560 | 7560 | 7550 | 163 |
| 277 | 20230913 | 145900 | 2080404710 | 7560 | 7560 | 7560 | 7550 | 1586 |
| 278 | 20230913 | 145800 | 2068427750 | 7560 | 7550 | 7560 | 7550 | 246 |
| 279 | 20230913 | 145700 | 2066569400 | 7550 | 7560 | 7560 | 7550 | 2031 |
| 280 | 20230913 | 145600 | 2051224880 | 7550 | 7560 | 7560 | 7550 | 244 |
| 281 | 20230913 | 145500 | 2049380610 | 7560 | 7570 | 7570 | 7560 | 92 |
| 282 | 20230913 | 145400 | 2048685050 | 7570 | 7570 | 7570 | 7560 | 13 |
| 283 | 20230913 | 145300 | 2048586730 | 7570 | 7570 | 7570 | 7560 | 135 |
| 284 | 20230913 | 145200 | 2047566050 | 7560 | 7570 | 7570 | 7560 | 151 |
| 285 | 20230913 | 145100 | 2046424480 | 7560 | 7570 | 7570 | 7560 | 219 |
| 286 | 20230913 | 145000 | 2044768470 | 7570 | 7560 | 7570 | 7550 | 874 |
| 287 | 20230913 | 144900 | 2038162210 | 7560 | 7550 | 7560 | 7550 | 41 |
| 288 | 20230913 | 144800 | 2037852270 | 7550 | 7560 | 7560 | 7550 | 73 |
| 289 | 20230913 | 144700 | 2037300830 | 7560 | 7560 | 7560 | 7560 | 339 |
| 290 | 20230913 | 144600 | 2034737990 | 7550 | 7560 | 7560 | 7550 | 304 |
| 291 | 20230913 | 144500 | 2032441540 | 7560 | 7580 | 7600 | 7560 | 10511 |
| 292 | 20230913 | 144400 | 1952893070 | 7600 | 7600 | 7600 | 7590 | 55 |
| 293 | 20230913 | 144300 | 1952475480 | 7580 | 7590 | 7590 | 7580 | 113 |
| 294 | 20230913 | 144200 | 1951618480 | 7580 | 7590 | 7590 | 7580 | 153 |
| 295 | 20230913 | 144100 | 1950458210 | 7590 | 7590 | 7590 | 7590 | 91 |
| 296 | 20230913 | 144000 | 1949767520 | 7590 | 7590 | 7590 | 7590 | 36 |
| 297 | 20230913 | 143900 | 1949494280 | 7590 | 7600 | 7600 | 7590 | 254 |
| 298 | 20230913 | 143800 | 1947565860 | 7600 | 7600 | 7600 | 7590 | 403 |
| 299 | 20230913 | 143700 | 1944506970 | 7600 | 7590 | 7600 | 7590 | 273 |
| 300 | 20230913 | 143600 | 1942434850 | 7600 | 7590 | 7600 | 7590 | 158 |
| 301 | 20230913 | 143500 | 1941235590 | 7600 | 7590 | 7600 | 7590 | 83 |
| 302 | 20230913 | 143400 | 1940605590 | 7590 | 7580 | 7590 | 7580 | 237 |
| 303 | 20230913 | 143300 | 1938808040 | 7580 | 7580 | 7590 | 7580 | 743 |
| 304 | 20230913 | 143200 | 1933175990 | 7590 | 7580 | 7590 | 7580 | 499 |
| 305 | 20230913 | 143100 | 1929393550 | 7580 | 7580 | 7590 | 7580 | 1341 |
| 306 | 20230913 | 143000 | 1919228350 | 7590 | 7580 | 7590 | 7580 | 271 |
| 307 | 20230913 | 142900 | 1917173580 | 7580 | 7590 | 7590 | 7580 | 91 |
| 308 | 20230913 | 142800 | 1916483790 | 7580 | 7590 | 7590 | 7580 | 703 |
| 309 | 20230913 | 142700 | 1911154110 | 7590 | 7590 | 7600 | 7580 | 151 |
| 310 | 20230913 | 142600 | 1910008810 | 7590 | 7590 | 7600 | 7580 | 99 |
| 311 | 20230913 | 142500 | 1909257970 | 7590 | 7610 | 7610 | 7590 | 842 |
| 312 | 20230913 | 142400 | 1902862710 | 7610 | 7600 | 7620 | 7600 | 379 |
| 313 | 20230913 | 142300 | 1899977900 | 7610 | 7610 | 7610 | 7600 | 196 |
| 314 | 20230913 | 142200 | 1898488170 | 7600 | 7620 | 7620 | 7600 | 73 |
| 315 | 20230913 | 142100 | 1897933340 | 7620 | 7610 | 7620 | 7600 | 133 |
| 316 | 20230913 | 142000 | 1896921020 | 7600 | 7620 | 7620 | 7600 | 1002 |
| 317 | 20230913 | 141900 | 1889287500 | 7620 | 7620 | 7620 | 7600 | 243 |
| 318 | 20230913 | 141800 | 1887437230 | 7620 | 7610 | 7620 | 7600 | 184 |
| 319 | 20230913 | 141700 | 1886037820 | 7600 | 7620 | 7620 | 7600 | 79 |
| 320 | 20230913 | 141600 | 1885437360 | 7620 | 7600 | 7620 | 7600 | 743 |
| 321 | 20230913 | 141500 | 1879790470 | 7600 | 7610 | 7610 | 7600 | 518 |
| 322 | 20230913 | 141400 | 1875851950 | 7610 | 7600 | 7610 | 7600 | 109 |
| 323 | 20230913 | 141300 | 1875022810 | 7600 | 7610 | 7610 | 7600 | 770 |
| 324 | 20230913 | 141200 | 1869164080 | 7620 | 7630 | 7630 | 7610 | 135 |
| 325 | 20230913 | 141100 | 1868136320 | 7620 | 7620 | 7620 | 7620 | 43 |
| 326 | 20230913 | 141000 | 1867808660 | 7620 | 7630 | 7630 | 7620 | 14 |
| 327 | 20230913 | 140900 | 1867701910 | 7610 | 7630 | 7630 | 7610 | 1064 |
| 328 | 20230913 | 140800 | 1859601730 | 7630 | 7630 | 7630 | 7630 | 14 |
| 329 | 20230913 | 140700 | 1859494910 | 7620 | 7640 | 7640 | 7620 | 334 |
| 330 | 20230913 | 140600 | 1856946510 | 7640 | 7640 | 7650 | 7630 | 276 |
| 331 | 20230913 | 140500 | 1854838160 | 7640 | 7650 | 7650 | 7640 | 77 |
| 332 | 20230913 | 140400 | 1854249470 | 7640 | 7640 | 7640 | 7640 | 40 |
| 333 | 20230913 | 140300 | 1853943870 | 7640 | 7640 | 7640 | 7630 | 183 |
| 334 | 20230913 | 140200 | 1852545850 | 7640 | 7650 | 7650 | 7640 | 57 |
| 335 | 20230913 | 140100 | 1852110160 | 7640 | 7650 | 7650 | 7640 | 48 |
| 336 | 20230913 | 140000 | 1851743000 | 7650 | 7640 | 7650 | 7640 | 84 |
| 337 | 20230913 | 135900 | 1851101210 | 7640 | 7640 | 7640 | 7640 | 43 |
| 338 | 20230913 | 135800 | 1850772690 | 7640 | 7650 | 7650 | 7640 | 21 |
| 339 | 20230913 | 135700 | 1850612080 | 7650 | 7650 | 7650 | 7650 | 66 |
| 340 | 20230913 | 135600 | 1850107180 | 7650 | 7660 | 7660 | 7650 | 157 |
| 341 | 20230913 | 135500 | 1848906120 | 7660 | 7640 | 7660 | 7640 | 50 |
| 342 | 20230913 | 135400 | 1848523620 | 7650 | 7660 | 7660 | 7640 | 144 |
| 343 | 20230913 | 135300 | 1847422400 | 7660 | 7630 | 7660 | 7630 | 147 |
| 344 | 20230913 | 135200 | 1846299350 | 7640 | 7640 | 7640 | 7640 | 30 |
| 345 | 20230913 | 135100 | 1846070150 | 7640 | 7640 | 7640 | 7640 | 35 |
| 346 | 20230913 | 135000 | 1845802750 | 7630 | 7640 | 7640 | 7630 | 617 |
| 347 | 20230913 | 134900 | 1841089920 | 7630 | 7640 | 7640 | 7610 | 613 |
| 348 | 20230913 | 134800 | 1836413790 | 7640 | 7630 | 7640 | 7630 | 338 |
| 349 | 20230913 | 134700 | 1833834820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 350 | 20230913 | 134600 | 1833834820 | 7630 | 7620 | 7630 | 7620 | 253 |
| 351 | 20230913 | 134500 | 1831904460 | 7610 | 7630 | 7630 | 7610 | 1001 |
| 352 | 20230913 | 134400 | 1824279710 | 7630 | 7630 | 7640 | 7630 | 363 |
| 353 | 20230913 | 134300 | 1821509840 | 7630 | 7630 | 7640 | 7630 | 474 |
| 354 | 20230913 | 134200 | 1817893200 | 7630 | 7630 | 7630 | 7630 | 5 |
| 355 | 20230913 | 134100 | 1817855050 | 7630 | 7620 | 7630 | 7620 | 43 |
| 356 | 20230913 | 134000 | 1817527360 | 7620 | 7620 | 7620 | 7620 | 0 |
| 357 | 20230913 | 133900 | 1817527360 | 7620 | 7630 | 7630 | 7620 | 92 |
| 358 | 20230913 | 133800 | 1816825750 | 7620 | 7630 | 7630 | 7620 | 92 |
| 359 | 20230913 | 133700 | 1816124170 | 7630 | 7650 | 7650 | 7630 | 10 |
| 360 | 20230913 | 133600 | 1816047730 | 7650 | 7650 | 7660 | 7650 | 563 |
| 361 | 20230913 | 133500 | 1811739740 | 7660 | 7650 | 7660 | 7650 | 50 |
| 362 | 20230913 | 133400 | 1811357180 | 7660 | 7660 | 7660 | 7650 | 5 |
| 363 | 20230913 | 133300 | 1811318910 | 7650 | 7650 | 7650 | 7630 | 182 |
| 364 | 20230913 | 133200 | 1809927000 | 7650 | 7630 | 7650 | 7630 | 79 |
| 365 | 20230913 | 133100 | 1809324080 | 7620 | 7620 | 7630 | 7620 | 267 |
| 366 | 20230913 | 133000 | 1807289530 | 7610 | 7620 | 7620 | 7610 | 91 |
| 367 | 20230913 | 132900 | 1806596150 | 7620 | 7620 | 7620 | 7610 | 80 |
| 368 | 20230913 | 132800 | 1805986830 | 7620 | 7620 | 7620 | 7610 | 124 |
| 369 | 20230913 | 132700 | 1805042330 | 7620 | 7620 | 7620 | 7620 | 21 |
| 370 | 20230913 | 132600 | 1804882310 | 7620 | 7620 | 7620 | 7620 | 152 |
| 371 | 20230913 | 132500 | 1803724070 | 7620 | 7620 | 7620 | 7620 | 83 |
| 372 | 20230913 | 132400 | 1803091610 | 7620 | 7620 | 7620 | 7620 | 107 |
| 373 | 20230913 | 132300 | 1802276270 | 7620 | 7620 | 7620 | 7620 | 75 |
| 374 | 20230913 | 132200 | 1801704770 | 7620 | 7620 | 7620 | 7620 | 428 |
| 375 | 20230913 | 132100 | 1798443410 | 7620 | 7630 | 7630 | 7620 | 47 |
| 376 | 20230913 | 132000 | 1798085230 | 7620 | 7630 | 7630 | 7620 | 36 |
| 377 | 20230913 | 131900 | 1797810590 | 7620 | 7620 | 7620 | 7620 | 130 |
| 378 | 20230913 | 131800 | 1796819990 | 7620 | 7630 | 7630 | 7610 | 27 |
| 379 | 20230913 | 131700 | 1796614240 | 7630 | 7640 | 7640 | 7630 | 7 |
| 380 | 20230913 | 131600 | 1796560820 | 7640 | 7630 | 7640 | 7620 | 171 |
| 381 | 20230913 | 131500 | 1795256120 | 7630 | 7620 | 7630 | 7610 | 165 |
| 382 | 20230913 | 131400 | 1793999480 | 7610 | 7610 | 7620 | 7610 | 738 |
| 383 | 20230913 | 131300 | 1788383290 | 7600 | 7590 | 7600 | 7590 | 788 |
| 384 | 20230913 | 131200 | 1782394520 | 7590 | 7580 | 7590 | 7570 | 5574 |
| 385 | 20230913 | 131100 | 1740141290 | 7580 | 7580 | 7580 | 7570 | 1674 |
| 386 | 20230913 | 131000 | 1727456940 | 7580 | 7580 | 7580 | 7580 | 47 |
| 387 | 20230913 | 130900 | 1727100680 | 7580 | 7590 | 7590 | 7580 | 908 |
| 388 | 20230913 | 130800 | 1720218020 | 7580 | 7580 | 7590 | 7580 | 79 |
| 389 | 20230913 | 130700 | 1719618940 | 7590 | 7580 | 7590 | 7580 | 158 |
| 390 | 20230913 | 130600 | 1718421250 | 7580 | 7580 | 7580 | 7580 | 1292 |
| 391 | 20230913 | 130500 | 1708627890 | 7570 | 7590 | 7590 | 7570 | 638 |
| 392 | 20230913 | 130400 | 1703792330 | 7580 | 7580 | 7580 | 7580 | 39 |
| 393 | 20230913 | 130300 | 1703496710 | 7580 | 7590 | 7590 | 7580 | 41 |
| 394 | 20230913 | 130200 | 1703185890 | 7580 | 7590 | 7590 | 7580 | 51 |
| 395 | 20230913 | 130100 | 1702799300 | 7590 | 7590 | 7600 | 7590 | 31 |
| 396 | 20230913 | 130000 | 1702563950 | 7590 | 7590 | 7590 | 7590 | 62 |
| 397 | 20230913 | 125900 | 1702093370 | 7590 | 7580 | 7590 | 7580 | 225 |
| 398 | 20230913 | 125800 | 1700386320 | 7580 | 7580 | 7580 | 7580 | 109 |
| 399 | 20230913 | 125700 | 1699560100 | 7590 | 7590 | 7590 | 7580 | 29 |
| 400 | 20230913 | 125600 | 1699340030 | 7580 | 7600 | 7600 | 7580 | 127 |
| 401 | 20230913 | 125500 | 1698376970 | 7600 | 7560 | 7600 | 7560 | 5 |
| 402 | 20230913 | 125400 | 1698339100 | 7600 | 7620 | 7620 | 7560 | 1602 |
| 403 | 20230913 | 125300 | 1686195860 | 7600 | 7620 | 7620 | 7600 | 80 |
| 404 | 20230913 | 125200 | 1685587460 | 7600 | 7630 | 7630 | 7600 | 34 |
| 405 | 20230913 | 125100 | 1685328360 | 7630 | 7600 | 7630 | 7590 | 1905 |
| 406 | 20230913 | 125000 | 1670857610 | 7610 | 7630 | 7630 | 7610 | 886 |
| 407 | 20230913 | 124900 | 1664101140 | 7630 | 7630 | 7640 | 7630 | 119 |
| 408 | 20230913 | 124800 | 1663192610 | 7630 | 7640 | 7640 | 7630 | 276 |
| 409 | 20230913 | 124700 | 1661086720 | 7640 | 7630 | 7640 | 7630 | 265 |
| 410 | 20230913 | 124600 | 1659064740 | 7630 | 7630 | 7640 | 7630 | 152 |
| 411 | 20230913 | 124500 | 1657903930 | 7630 | 7630 | 7640 | 7630 | 30 |
| 412 | 20230913 | 124400 | 1657674930 | 7630 | 7630 | 7630 | 7630 | 48 |
| 413 | 20230913 | 124300 | 1657308690 | 7630 | 7640 | 7640 | 7630 | 93 |
| 414 | 20230913 | 124200 | 1656598200 | 7640 | 7640 | 7640 | 7640 | 55 |
| 415 | 20230913 | 124100 | 1656178000 | 7640 | 7630 | 7640 | 7630 | 251 |
| 416 | 20230913 | 124000 | 1654260740 | 7630 | 7630 | 7630 | 7630 | 3 |
| 417 | 20230913 | 123900 | 1654237850 | 7640 | 7630 | 7640 | 7630 | 126 |
| 418 | 20230913 | 123800 | 1653275860 | 7640 | 7640 | 7640 | 7640 | 15 |
| 419 | 20230913 | 123700 | 1653161260 | 7630 | 7640 | 7640 | 7630 | 159 |
| 420 | 20230913 | 123600 | 1651946920 | 7640 | 7630 | 7640 | 7630 | 71 |
| 421 | 20230913 | 123500 | 1651404830 | 7640 | 7630 | 7640 | 7620 | 332 |
| 422 | 20230913 | 123400 | 1648873660 | 7630 | 7630 | 7630 | 7630 | 44 |
| 423 | 20230913 | 123300 | 1648537940 | 7630 | 7630 | 7630 | 7630 | 462 |
| 424 | 20230913 | 123200 | 1645012880 | 7630 | 7620 | 7630 | 7620 | 96 |
| 425 | 20230913 | 123100 | 1644281260 | 7630 | 7620 | 7630 | 7620 | 74 |
| 426 | 20230913 | 123000 | 1643717010 | 7620 | 7620 | 7620 | 7620 | 10 |
| 427 | 20230913 | 122900 | 1643640810 | 7620 | 7640 | 7640 | 7620 | 13 |
| 428 | 20230913 | 122800 | 1643541580 | 7620 | 7620 | 7620 | 7620 | 0 |
| 429 | 20230913 | 122700 | 1643541580 | 7620 | 7620 | 7630 | 7620 | 23 |
| 430 | 20230913 | 122600 | 1643366280 | 7620 | 7620 | 7620 | 7620 | 233 |
| 431 | 20230913 | 122500 | 1641590820 | 7630 | 7630 | 7650 | 7630 | 136 |
| 432 | 20230913 | 122400 | 1640552640 | 7630 | 7630 | 7630 | 7620 | 300 |
| 433 | 20230913 | 122300 | 1638264140 | 7630 | 7640 | 7640 | 7630 | 605 |
| 434 | 20230913 | 122200 | 1633642200 | 7640 | 7640 | 7640 | 7640 | 3 |
| 435 | 20230913 | 122100 | 1633619280 | 7640 | 7640 | 7640 | 7640 | 47 |
| 436 | 20230913 | 122000 | 1633260200 | 7650 | 7640 | 7650 | 7640 | 11 |
| 437 | 20230913 | 121900 | 1633176140 | 7640 | 7650 | 7650 | 7640 | 430 |
| 438 | 20230913 | 121800 | 1629887030 | 7650 | 7650 | 7650 | 7650 | 77 |
| 439 | 20230913 | 121700 | 1629297980 | 7650 | 7650 | 7650 | 7650 | 3 |
| 440 | 20230913 | 121600 | 1629275030 | 7660 | 7660 | 7660 | 7660 | 135 |
| 441 | 20230913 | 121500 | 1628240930 | 7660 | 7660 | 7660 | 7660 | 0 |
| 442 | 20230913 | 121400 | 1628240930 | 7660 | 7680 | 7690 | 7660 | 288 |
| 443 | 20230913 | 121300 | 1626030650 | 7690 | 7700 | 7700 | 7690 | 1017 |
| 444 | 20230913 | 121200 | 1618209900 | 7700 | 7700 | 7700 | 7690 | 373 |
| 445 | 20230913 | 121100 | 1615337830 | 7690 | 7680 | 7690 | 7680 | 348 |
| 446 | 20230913 | 121000 | 1612662400 | 7680 | 7670 | 7680 | 7670 | 84 |
| 447 | 20230913 | 120900 | 1612017680 | 7670 | 7670 | 7670 | 7670 | 1107 |
| 448 | 20230913 | 120800 | 1603526990 | 7670 | 7680 | 7690 | 7670 | 328 |
| 449 | 20230913 | 120700 | 1601005040 | 7680 | 7670 | 7680 | 7670 | 380 |
| 450 | 20230913 | 120600 | 1598089130 | 7660 | 7670 | 7670 | 7660 | 93 |
| 451 | 20230913 | 120500 | 1597376160 | 7660 | 7650 | 7660 | 7650 | 381 |
| 452 | 20230913 | 120400 | 1594458070 | 7650 | 7640 | 7650 | 7630 | 73 |
| 453 | 20230913 | 120300 | 1593900380 | 7630 | 7650 | 7650 | 7630 | 277 |
| 454 | 20230913 | 120200 | 1591784890 | 7650 | 7640 | 7650 | 7640 | 110 |
| 455 | 20230913 | 120100 | 1590944280 | 7640 | 7640 | 7640 | 7630 | 91 |
| 456 | 20230913 | 120000 | 1590249360 | 7630 | 7640 | 7640 | 7630 | 67 |
| 457 | 20230913 | 115900 | 1589738090 | 7640 | 7640 | 7640 | 7640 | 531 |
| 458 | 20230913 | 115800 | 1585681250 | 7640 | 7650 | 7650 | 7640 | 56 |
| 459 | 20230913 | 115700 | 1585253300 | 7650 | 7660 | 7660 | 7650 | 318 |
| 460 | 20230913 | 115600 | 1582817590 | 7660 | 7660 | 7670 | 7660 | 156 |
| 461 | 20230913 | 115500 | 1581621620 | 7670 | 7640 | 7670 | 7640 | 789 |
| 462 | 20230913 | 115400 | 1575590760 | 7630 | 7640 | 7640 | 7630 | 164 |
| 463 | 20230913 | 115300 | 1574339430 | 7600 | 7620 | 7620 | 7600 | 5495 |
| 464 | 20230913 | 115200 | 1532470060 | 7610 | 7600 | 7610 | 7600 | 151 |
| 465 | 20230913 | 115100 | 1531321250 | 7610 | 7610 | 7610 | 7610 | 6 |
| 466 | 20230913 | 115000 | 1531275590 | 7610 | 7620 | 7620 | 7600 | 1856 |
| 467 | 20230913 | 114900 | 1517135530 | 7620 | 7630 | 7630 | 7620 | 1885 |
| 468 | 20230913 | 114800 | 1502756310 | 7630 | 7640 | 7640 | 7630 | 162 |
| 469 | 20230913 | 114700 | 1501519520 | 7640 | 7640 | 7640 | 7630 | 191 |
| 470 | 20230913 | 114600 | 1500060610 | 7640 | 7640 | 7640 | 7640 | 260 |
| 471 | 20230913 | 114500 | 1498074210 | 7640 | 7630 | 7640 | 7630 | 43 |
| 472 | 20230913 | 114400 | 1497746110 | 7630 | 7630 | 7630 | 7630 | 109 |
| 473 | 20230913 | 114300 | 1496914440 | 7630 | 7630 | 7640 | 7630 | 666 |
| 474 | 20230913 | 114200 | 1491829090 | 7630 | 7630 | 7640 | 7630 | 58 |
| 475 | 20230913 | 114100 | 1491386120 | 7650 | 7630 | 7650 | 7630 | 154 |
| 476 | 20230913 | 114000 | 1490208080 | 7630 | 7630 | 7630 | 7630 | 24 |
| 477 | 20230913 | 113900 | 1490024960 | 7630 | 7650 | 7650 | 7630 | 1408 |
| 478 | 20230913 | 113800 | 1479255680 | 7630 | 7620 | 7630 | 7620 | 1016 |
| 479 | 20230913 | 113700 | 1471508600 | 7620 | 7620 | 7620 | 7620 | 194 |
| 480 | 20230913 | 113600 | 1470030320 | 7620 | 7590 | 7620 | 7590 | 368 |
| 481 | 20230913 | 113500 | 1467233700 | 7590 | 7600 | 7600 | 7590 | 512 |
| 482 | 20230913 | 113400 | 1463343390 | 7600 | 7600 | 7600 | 7600 | 260 |
| 483 | 20230913 | 113300 | 1461367390 | 7600 | 7600 | 7600 | 7600 | 285 |
| 484 | 20230913 | 113200 | 1459201390 | 7600 | 7590 | 7610 | 7590 | 4809 |
| 485 | 20230913 | 113100 | 1422697710 | 7590 | 7590 | 7590 | 7590 | 142 |
| 486 | 20230913 | 113000 | 1421619930 | 7570 | 7570 | 7570 | 7570 | 27 |
| 487 | 20230913 | 112900 | 1421415540 | 7570 | 7570 | 7580 | 7570 | 1492 |
| 488 | 20230913 | 112800 | 1410121040 | 7570 | 7590 | 7590 | 7570 | 2811 |
| 489 | 20230913 | 112700 | 1388813960 | 7590 | 7590 | 7590 | 7580 | 92 |
| 490 | 20230913 | 112600 | 1388116100 | 7580 | 7590 | 7590 | 7580 | 132 |
| 491 | 20230913 | 112500 | 1387114520 | 7590 | 7610 | 7610 | 7590 | 150 |
| 492 | 20230913 | 112400 | 1385974880 | 7610 | 7600 | 7610 | 7590 | 353 |
| 493 | 20230913 | 112300 | 1383293450 | 7610 | 7610 | 7610 | 7600 | 242 |
| 494 | 20230913 | 112200 | 1381453910 | 7600 | 7600 | 7610 | 7600 | 668 |
| 495 | 20230913 | 112100 | 1376376030 | 7600 | 7610 | 7610 | 7600 | 126 |
| 496 | 20230913 | 112000 | 1375417240 | 7620 | 7630 | 7630 | 7620 | 110 |
| 497 | 20230913 | 111900 | 1374578520 | 7630 | 7640 | 7650 | 7630 | 158 |
| 498 | 20230913 | 111800 | 1373371420 | 7640 | 7640 | 7670 | 7640 | 450 |
| 499 | 20230913 | 111700 | 1369925650 | 7670 | 7670 | 7670 | 7670 | 0 |
| 500 | 20230913 | 111600 | 1369925650 | 7670 | 7650 | 7670 | 7630 | 254 |
| 501 | 20230913 | 111500 | 1367984600 | 7640 | 7660 | 7660 | 7640 | 96 |
| 502 | 20230913 | 111400 | 1367250000 | 7650 | 7630 | 7650 | 7630 | 489 |
| 503 | 20230913 | 111300 | 1363515730 | 7630 | 7620 | 7640 | 7620 | 157 |
| 504 | 20230913 | 111200 | 1362317920 | 7610 | 7600 | 7620 | 7600 | 588 |
| 505 | 20230913 | 111100 | 1357843650 | 7600 | 7600 | 7600 | 7600 | 183 |
| 506 | 20230913 | 111000 | 1356452850 | 7600 | 7600 | 7600 | 7600 | 219 |
| 507 | 20230913 | 110900 | 1354788450 | 7600 | 7610 | 7610 | 7600 | 42 |
| 508 | 20230913 | 110800 | 1354469240 | 7600 | 7600 | 7600 | 7600 | 1 |
| 509 | 20230913 | 110700 | 1354461640 | 7600 | 7600 | 7610 | 7600 | 247 |
| 510 | 20230913 | 110600 | 1352584230 | 7610 | 7610 | 7610 | 7610 | 1 |
| 511 | 20230913 | 110500 | 1352576620 | 7590 | 7590 | 7590 | 7590 | 57 |
| 512 | 20230913 | 110400 | 1352143990 | 7600 | 7610 | 7610 | 7600 | 882 |
| 513 | 20230913 | 110300 | 1345440780 | 7610 | 7590 | 7610 | 7590 | 250 |
| 514 | 20230913 | 110200 | 1343541750 | 7600 | 7600 | 7600 | 7590 | 1707 |
| 515 | 20230913 | 110100 | 1330571460 | 7600 | 7600 | 7600 | 7590 | 303 |
| 516 | 20230913 | 110000 | 1328270180 | 7590 | 7580 | 7590 | 7580 | 231 |
| 517 | 20230913 | 105900 | 1326518260 | 7580 | 7580 | 7580 | 7570 | 408 |
| 518 | 20230913 | 105800 | 1323427890 | 7580 | 7570 | 7580 | 7570 | 136 |
| 519 | 20230913 | 105700 | 1322397500 | 7570 | 7560 | 7580 | 7560 | 5456 |
| 520 | 20230913 | 105600 | 1281096500 | 7570 | 7570 | 7570 | 7560 | 713 |
| 521 | 20230913 | 105500 | 1275699820 | 7580 | 7590 | 7590 | 7580 | 322 |
| 522 | 20230913 | 105400 | 1273258710 | 7580 | 7620 | 7620 | 7580 | 6556 |
| 523 | 20230913 | 105300 | 1223420210 | 7630 | 7630 | 7630 | 7630 | 1297 |
| 524 | 20230913 | 105200 | 1213524100 | 7650 | 7640 | 7650 | 7630 | 565 |
| 525 | 20230913 | 105100 | 1209204860 | 7650 | 7670 | 7670 | 7640 | 332 |
| 526 | 20230913 | 105000 | 1206667890 | 7680 | 7640 | 7680 | 7640 | 216 |
| 527 | 20230913 | 104900 | 1205013700 | 7640 | 7640 | 7660 | 7640 | 286 |
| 528 | 20230913 | 104800 | 1202826660 | 7640 | 7640 | 7640 | 7640 | 64 |
| 529 | 20230913 | 104700 | 1202337700 | 7640 | 7660 | 7660 | 7640 | 178 |
| 530 | 20230913 | 104600 | 1200975200 | 7660 | 7660 | 7660 | 7650 | 623 |
| 531 | 20230913 | 104500 | 1196208150 | 7640 | 7650 | 7660 | 7640 | 462 |
| 532 | 20230913 | 104400 | 1192676510 | 7630 | 7660 | 7670 | 7630 | 1932 |
| 533 | 20230913 | 104300 | 1177911370 | 7660 | 7670 | 7670 | 7660 | 110 |
| 534 | 20230913 | 104200 | 1177067770 | 7670 | 7700 | 7700 | 7670 | 328 |
| 535 | 20230913 | 104100 | 1174548370 | 7700 | 7650 | 7700 | 7650 | 4614 |
| 536 | 20230913 | 104000 | 1139219050 | 7640 | 7640 | 7650 | 7640 | 231 |
| 537 | 20230913 | 103900 | 1137454180 | 7640 | 7640 | 7650 | 7640 | 247 |
| 538 | 20230913 | 103800 | 1135566990 | 7640 | 7640 | 7640 | 7630 | 349 |
| 539 | 20230913 | 103700 | 1132901000 | 7630 | 7630 | 7630 | 7630 | 0 |
| 540 | 20230913 | 103600 | 1132901000 | 7630 | 7620 | 7630 | 7620 | 330 |
| 541 | 20230913 | 103500 | 1130383930 | 7620 | 7630 | 7630 | 7620 | 280 |
| 542 | 20230913 | 103400 | 1128249170 | 7630 | 7640 | 7650 | 7630 | 3891 |
| 543 | 20230913 | 103300 | 1098532610 | 7640 | 7640 | 7640 | 7640 | 2788 |
| 544 | 20230913 | 103200 | 1077232290 | 7640 | 7640 | 7640 | 7640 | 223 |
| 545 | 20230913 | 103100 | 1075528570 | 7640 | 7640 | 7650 | 7640 | 770 |
| 546 | 20230913 | 103000 | 1069644130 | 7650 | 7650 | 7650 | 7640 | 483 |
| 547 | 20230913 | 102900 | 1065949880 | 7650 | 7650 | 7650 | 7640 | 299 |
| 548 | 20230913 | 102800 | 1063662540 | 7640 | 7640 | 7650 | 7640 | 261 |
| 549 | 20230913 | 102700 | 1061668460 | 7640 | 7640 | 7650 | 7640 | 2284 |
| 550 | 20230913 | 102600 | 1044201980 | 7650 | 7660 | 7660 | 7640 | 21 |
| 551 | 20230913 | 102500 | 1044041350 | 7640 | 7640 | 7640 | 7640 | 137 |
| 552 | 20230913 | 102400 | 1042994670 | 7640 | 7650 | 7690 | 7640 | 662 |
| 553 | 20230913 | 102300 | 1037919240 | 7640 | 7640 | 7650 | 7640 | 339 |
| 554 | 20230913 | 102200 | 1035329240 | 7650 | 7640 | 7650 | 7640 | 535 |
| 555 | 20230913 | 102100 | 1031241000 | 7640 | 7640 | 7650 | 7640 | 11 |
| 556 | 20230913 | 102000 | 1031156890 | 7640 | 7630 | 7640 | 7630 | 468 |
| 557 | 20230913 | 101900 | 1027583700 | 7630 | 7630 | 7640 | 7630 | 204 |
| 558 | 20230913 | 101800 | 1026025870 | 7630 | 7630 | 7640 | 7630 | 44 |
| 559 | 20230913 | 101700 | 1025690140 | 7630 | 7640 | 7640 | 7630 | 54 |
| 560 | 20230913 | 101600 | 1025277610 | 7640 | 7630 | 7640 | 7630 | 218 |
| 561 | 20230913 | 101500 | 1023612100 | 7640 | 7640 | 7650 | 7640 | 387 |
| 562 | 20230913 | 101400 | 1020655200 | 7640 | 7640 | 7650 | 7640 | 79 |
| 563 | 20230913 | 101300 | 1020051400 | 7640 | 7650 | 7650 | 7640 | 210 |
| 564 | 20230913 | 101200 | 1018445130 | 7650 | 7660 | 7660 | 7640 | 145 |
| 565 | 20230913 | 101100 | 1017337030 | 7660 | 7640 | 7660 | 7640 | 63 |
| 566 | 20230913 | 101000 | 1016854510 | 7630 | 7610 | 7640 | 7610 | 1075 |
| 567 | 20230913 | 100900 | 1008665160 | 7610 | 7610 | 7710 | 7590 | 2349 |
| 568 | 20230913 | 100800 | 990733700 | 7610 | 7610 | 7610 | 7600 | 490 |
| 569 | 20230913 | 100700 | 987007890 | 7600 | 7610 | 7610 | 7600 | 710 |
| 570 | 20230913 | 100600 | 981607790 | 7600 | 7620 | 7620 | 7600 | 709 |
| 571 | 20230913 | 100500 | 976219330 | 7600 | 7600 | 7610 | 7600 | 879 |
| 572 | 20230913 | 100400 | 969530910 | 7590 | 7590 | 7600 | 7580 | 626 |
| 573 | 20230913 | 100300 | 964783300 | 7580 | 7590 | 7600 | 7580 | 683 |
| 574 | 20230913 | 100200 | 959599730 | 7590 | 7600 | 7600 | 7590 | 1120 |
| 575 | 20230913 | 100100 | 951088080 | 7600 | 7610 | 7610 | 7600 | 6213 |
| 576 | 20230913 | 100000 | 903843100 | 7610 | 7640 | 7640 | 7610 | 1994 |
| 577 | 20230913 | 095900 | 888650350 | 7640 | 7630 | 7640 | 7630 | 553 |
| 578 | 20230913 | 095800 | 884430940 | 7630 | 7640 | 7640 | 7630 | 337 |
| 579 | 20230913 | 095700 | 881859520 | 7640 | 7640 | 7640 | 7630 | 2747 |
| 580 | 20230913 | 095600 | 860887530 | 7640 | 7670 | 7680 | 7630 | 4830 |
| 581 | 20230913 | 095500 | 823909370 | 7670 | 7680 | 7690 | 7670 | 871 |
| 582 | 20230913 | 095400 | 817219940 | 7680 | 7680 | 7690 | 7680 | 207 |
| 583 | 20230913 | 095300 | 815629880 | 7680 | 7680 | 7680 | 7680 | 30 |
| 584 | 20230913 | 095200 | 815399480 | 7690 | 7690 | 7690 | 7680 | 196 |
| 585 | 20230913 | 095100 | 813892610 | 7690 | 7680 | 7690 | 7680 | 151 |
| 586 | 20230913 | 095000 | 812731930 | 7690 | 7700 | 7700 | 7690 | 89 |
| 587 | 20230913 | 094900 | 812047510 | 7700 | 7730 | 7730 | 7700 | 10 |
| 588 | 20230913 | 094800 | 811970480 | 7710 | 7680 | 7710 | 7680 | 247 |
| 589 | 20230913 | 094700 | 810067810 | 7680 | 7710 | 7710 | 7680 | 470 |
| 590 | 20230913 | 094600 | 806451560 | 7710 | 7700 | 7710 | 7700 | 101 |
| 591 | 20230913 | 094500 | 805673280 | 7710 | 7740 | 7740 | 7710 | 2305 |
| 592 | 20230913 | 094400 | 787855850 | 7740 | 7790 | 7790 | 7740 | 4363 |
| 593 | 20230913 | 094300 | 753982110 | 7780 | 7770 | 7780 | 7770 | 87 |
| 594 | 20230913 | 094200 | 753305980 | 7780 | 7780 | 7780 | 7780 | 76 |
| 595 | 20230913 | 094100 | 752714700 | 7770 | 7770 | 7800 | 7760 | 1234 |
| 596 | 20230913 | 094000 | 743107790 | 7760 | 7770 | 7770 | 7750 | 483 |
| 597 | 20230913 | 093900 | 739360260 | 7770 | 7790 | 7790 | 7750 | 1120 |
| 598 | 20230913 | 093800 | 730648200 | 7790 | 7760 | 7800 | 7750 | 2902 |
| 599 | 20230913 | 093700 | 708104210 | 7760 | 7730 | 7760 | 7730 | 112 |
| 600 | 20230913 | 093600 | 707235930 | 7760 | 7740 | 7760 | 7700 | 827 |
| 601 | 20230913 | 093500 | 700830710 | 7740 | 7730 | 7750 | 7690 | 120 |
| 602 | 20230913 | 093400 | 699905170 | 7670 | 7740 | 7750 | 7670 | 1113 |
| 603 | 20230913 | 093300 | 691339280 | 7750 | 7750 | 7760 | 7750 | 313 |
| 604 | 20230913 | 093200 | 688913440 | 7750 | 7750 | 7750 | 7750 | 23 |
| 605 | 20230913 | 093100 | 688735190 | 7750 | 7740 | 7750 | 7740 | 452 |
| 606 | 20230913 | 093000 | 685235450 | 7750 | 7730 | 7760 | 7730 | 323 |
| 607 | 20230913 | 092900 | 682732720 | 7720 | 7760 | 7760 | 7720 | 1243 |
| 608 | 20230913 | 092800 | 673108560 | 7770 | 7710 | 7770 | 7710 | 511 |
| 609 | 20230913 | 092700 | 669145920 | 7740 | 7730 | 7740 | 7700 | 435 |
| 610 | 20230913 | 092600 | 665785960 | 7730 | 7700 | 7730 | 7700 | 1389 |
| 611 | 20230913 | 092500 | 655056160 | 7690 | 7690 | 7700 | 7690 | 600 |
| 612 | 20230913 | 092400 | 650437900 | 7690 | 7600 | 7690 | 7600 | 648 |
| 613 | 20230913 | 092300 | 645476470 | 7600 | 7600 | 7680 | 7560 | 3275 |
| 614 | 20230913 | 092200 | 620597280 | 7600 | 7630 | 7630 | 7550 | 4270 |
| 615 | 20230913 | 092100 | 588163110 | 7640 | 7700 | 7700 | 7620 | 4907 |
| 616 | 20230913 | 092000 | 550651150 | 7680 | 7720 | 7720 | 7680 | 830 |
| 617 | 20230913 | 091900 | 544259850 | 7700 | 7680 | 7720 | 7680 | 607 |
| 618 | 20230913 | 091800 | 539590220 | 7680 | 7670 | 7690 | 7660 | 1397 |
| 619 | 20230913 | 091700 | 528866370 | 7670 | 7680 | 7700 | 7670 | 785 |
| 620 | 20230913 | 091600 | 522836840 | 7680 | 7700 | 7700 | 7680 | 1496 |
| 621 | 20230913 | 091500 | 511332340 | 7680 | 7730 | 7730 | 7680 | 5111 |
| 622 | 20230913 | 091400 | 471888760 | 7730 | 7680 | 7790 | 7650 | 6058 |
| 623 | 20230913 | 091300 | 425156820 | 7650 | 7710 | 7720 | 7650 | 1786 |
| 624 | 20230913 | 091200 | 411433070 | 7710 | 7720 | 7720 | 7640 | 2219 |
| 625 | 20230913 | 091100 | 394376520 | 7720 | 7760 | 7760 | 7720 | 6546 |
| 626 | 20230913 | 091000 | 343639480 | 7760 | 7750 | 7760 | 7750 | 3082 |
| 627 | 20230913 | 090900 | 319752760 | 7750 | 7760 | 7780 | 7750 | 394 |
| 628 | 20230913 | 090800 | 316694420 | 7780 | 7780 | 7790 | 7750 | 614 |
| 629 | 20230913 | 090700 | 311924290 | 7780 | 7720 | 7780 | 7700 | 2740 |
| 630 | 20230913 | 090600 | 290706830 | 7700 | 7700 | 7700 | 7650 | 507 |
| 631 | 20230913 | 090500 | 286818570 | 7700 | 7680 | 7710 | 7630 | 3190 |
| 632 | 20230913 | 090400 | 262360290 | 7680 | 7740 | 7750 | 7680 | 3419 |
| 633 | 20230913 | 090300 | 236016500 | 7750 | 7790 | 7790 | 7750 | 5736 |
| 634 | 20230913 | 090200 | 191494530 | 7800 | 7820 | 7870 | 7780 | 4098 |
| 635 | 20230913 | 090100 | 159507120 | 7830 | 8030 | 8030 | 7830 | 12480 |
| 636 | 20230913 | 090000 | 60074850 | 7990 | 7980 | 8030 | 7980 | 7490 |