31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 3 | 20230919 | 193200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 4 | 20230919 | 193100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 5 | 20230919 | 193000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 6 | 20230919 | 192900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 7 | 20230919 | 192800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 8 | 20230919 | 192700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 9 | 20230919 | 192600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 10 | 20230919 | 192500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 11 | 20230919 | 192400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 12 | 20230919 | 192300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 13 | 20230919 | 192200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 14 | 20230919 | 192100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 15 | 20230919 | 192000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 16 | 20230919 | 191900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 17 | 20230919 | 191800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 18 | 20230919 | 191700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 19 | 20230919 | 191600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 20 | 20230919 | 191500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 21 | 20230919 | 191400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 22 | 20230919 | 191300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 23 | 20230919 | 191200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 24 | 20230919 | 191100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 25 | 20230919 | 191000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 26 | 20230919 | 190900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 27 | 20230919 | 190800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 28 | 20230919 | 190700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 29 | 20230919 | 190600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 30 | 20230919 | 190500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 31 | 20230919 | 190400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 32 | 20230919 | 190300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 33 | 20230919 | 190200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 34 | 20230919 | 190100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 35 | 20230919 | 190000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 36 | 20230919 | 185900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 37 | 20230919 | 185800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 38 | 20230919 | 185700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 39 | 20230919 | 185600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 40 | 20230919 | 185500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 41 | 20230919 | 185400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 42 | 20230919 | 185300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 43 | 20230919 | 185200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 44 | 20230919 | 185100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 45 | 20230919 | 185000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 46 | 20230919 | 184900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 47 | 20230919 | 184800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 48 | 20230919 | 184700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 49 | 20230919 | 184600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 50 | 20230919 | 184500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 51 | 20230919 | 184400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 52 | 20230919 | 184300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 53 | 20230919 | 184200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 54 | 20230919 | 184100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 55 | 20230919 | 184000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 56 | 20230919 | 183900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 57 | 20230919 | 183800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 58 | 20230919 | 183700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 59 | 20230919 | 183600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 60 | 20230919 | 183500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 61 | 20230919 | 183400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 62 | 20230919 | 183300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 63 | 20230919 | 183200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 64 | 20230919 | 183100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 65 | 20230919 | 183000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 66 | 20230919 | 182900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 67 | 20230919 | 182800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 68 | 20230919 | 182700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 69 | 20230919 | 182600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 70 | 20230919 | 182500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 71 | 20230919 | 182400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 72 | 20230919 | 182300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 73 | 20230919 | 182200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 74 | 20230919 | 182100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 75 | 20230919 | 182000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 76 | 20230919 | 181900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 77 | 20230919 | 181800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 78 | 20230919 | 181700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 79 | 20230919 | 181600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 80 | 20230919 | 181500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 81 | 20230919 | 181400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 82 | 20230919 | 181300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 83 | 20230919 | 181200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 84 | 20230919 | 181100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 85 | 20230919 | 181000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 86 | 20230919 | 180900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 87 | 20230919 | 180800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 88 | 20230919 | 180700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 89 | 20230919 | 180600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 90 | 20230919 | 180500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 91 | 20230919 | 180400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 92 | 20230919 | 180300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 93 | 20230919 | 180200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 94 | 20230919 | 180100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 95 | 20230919 | 180000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 96 | 20230919 | 175900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 97 | 20230919 | 175800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 98 | 20230919 | 175700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 99 | 20230919 | 175600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 100 | 20230919 | 175500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 101 | 20230919 | 175400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 102 | 20230919 | 175300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 103 | 20230919 | 175200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 104 | 20230919 | 175100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 105 | 20230919 | 175000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 106 | 20230919 | 174900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 107 | 20230919 | 174800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 108 | 20230919 | 174700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 109 | 20230919 | 174600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 110 | 20230919 | 174500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 111 | 20230919 | 174400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 112 | 20230919 | 174300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 113 | 20230919 | 174200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 114 | 20230919 | 174100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 115 | 20230919 | 174000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 116 | 20230919 | 173900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 117 | 20230919 | 173800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 118 | 20230919 | 173700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 119 | 20230919 | 173600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 120 | 20230919 | 173500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 121 | 20230919 | 173400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 122 | 20230919 | 173300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 123 | 20230919 | 173200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 124 | 20230919 | 173100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 125 | 20230919 | 173000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 126 | 20230919 | 172900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 127 | 20230919 | 172800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 128 | 20230919 | 172700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 129 | 20230919 | 172600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 130 | 20230919 | 172500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 131 | 20230919 | 172400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 132 | 20230919 | 172300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 133 | 20230919 | 172200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 134 | 20230919 | 172100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 135 | 20230919 | 172000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 136 | 20230919 | 171900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 137 | 20230919 | 171800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 138 | 20230919 | 171700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 139 | 20230919 | 171600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 140 | 20230919 | 171500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 141 | 20230919 | 171400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 142 | 20230919 | 171300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 143 | 20230919 | 171200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 144 | 20230919 | 171100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 145 | 20230919 | 171000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 146 | 20230919 | 170900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 147 | 20230919 | 170800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 148 | 20230919 | 170700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 149 | 20230919 | 170600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 150 | 20230919 | 170500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 151 | 20230919 | 170400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 152 | 20230919 | 170300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 153 | 20230919 | 170200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 154 | 20230919 | 170100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 155 | 20230919 | 170000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 156 | 20230919 | 165900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 157 | 20230919 | 165800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 158 | 20230919 | 165700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 159 | 20230919 | 165600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 160 | 20230919 | 165500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 161 | 20230919 | 165400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 162 | 20230919 | 165300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 163 | 20230919 | 165200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 164 | 20230919 | 165100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 165 | 20230919 | 165000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 166 | 20230919 | 164900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 167 | 20230919 | 164800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 168 | 20230919 | 164700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 169 | 20230919 | 164600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 170 | 20230919 | 164500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 171 | 20230919 | 164400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 172 | 20230919 | 164300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 173 | 20230919 | 164200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 174 | 20230919 | 164100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 175 | 20230919 | 164000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 176 | 20230919 | 163900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 177 | 20230919 | 163800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 178 | 20230919 | 163700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 179 | 20230919 | 163600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 180 | 20230919 | 163500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 181 | 20230919 | 163400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 182 | 20230919 | 163300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 183 | 20230919 | 163200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 184 | 20230919 | 163100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 185 | 20230919 | 163000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 186 | 20230919 | 162900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 187 | 20230919 | 162800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 188 | 20230919 | 162700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 189 | 20230919 | 162600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 190 | 20230919 | 162500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 191 | 20230919 | 162400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 192 | 20230919 | 162300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 193 | 20230919 | 162200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 194 | 20230919 | 162100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 195 | 20230919 | 162000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 196 | 20230919 | 161900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 197 | 20230919 | 161800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 198 | 20230919 | 161700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 199 | 20230919 | 161600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 200 | 20230919 | 161500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 201 | 20230919 | 161400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 202 | 20230919 | 161300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 203 | 20230919 | 161200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 204 | 20230919 | 161100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 205 | 20230919 | 161000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 206 | 20230919 | 160900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 207 | 20230919 | 160800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 208 | 20230919 | 160700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 209 | 20230919 | 160600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 210 | 20230919 | 160500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 211 | 20230919 | 160400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 212 | 20230919 | 160300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 213 | 20230919 | 160200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 214 | 20230919 | 160100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 215 | 20230919 | 160000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 216 | 20230919 | 155900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 217 | 20230919 | 155800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 218 | 20230919 | 155700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 219 | 20230919 | 155600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 220 | 20230919 | 155500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 221 | 20230919 | 155400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 222 | 20230919 | 155300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 223 | 20230919 | 155200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 224 | 20230919 | 155100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 225 | 20230919 | 155000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 226 | 20230919 | 154900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 227 | 20230919 | 154800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 228 | 20230919 | 154700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 229 | 20230919 | 154600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 230 | 20230919 | 154500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 231 | 20230919 | 154400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 232 | 20230919 | 154300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 233 | 20230919 | 154200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 234 | 20230919 | 154100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 235 | 20230919 | 154000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 236 | 20230919 | 153900 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 237 | 20230919 | 153800 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 238 | 20230919 | 153700 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 239 | 20230919 | 153600 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 240 | 20230919 | 153500 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 241 | 20230919 | 153400 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 242 | 20230919 | 153300 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 243 | 20230919 | 153200 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 244 | 20230919 | 153100 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 245 | 20230919 | 153000 | 2424816630 | 7670 | 7670 | 7670 | 7670 | 3822 |
| 246 | 20230919 | 152900 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 247 | 20230919 | 152800 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 248 | 20230919 | 152700 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 249 | 20230919 | 152600 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 250 | 20230919 | 152500 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 251 | 20230919 | 152400 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 252 | 20230919 | 152300 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 253 | 20230919 | 152200 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 254 | 20230919 | 152100 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 255 | 20230919 | 152000 | 2395501890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 256 | 20230919 | 151900 | 2395501890 | 7640 | 7650 | 7660 | 7640 | 1380 |
| 257 | 20230919 | 151800 | 2384938950 | 7660 | 7660 | 7660 | 7660 | 68 |
| 258 | 20230919 | 151700 | 2384418070 | 7660 | 7680 | 7690 | 7660 | 624 |
| 259 | 20230919 | 151600 | 2379633390 | 7670 | 7670 | 7670 | 7670 | 37 |
| 260 | 20230919 | 151500 | 2379349600 | 7670 | 7660 | 7680 | 7660 | 811 |
| 261 | 20230919 | 151400 | 2373122530 | 7680 | 7660 | 7680 | 7660 | 196 |
| 262 | 20230919 | 151300 | 2371617850 | 7670 | 7660 | 7670 | 7660 | 61 |
| 263 | 20230919 | 151200 | 2371150570 | 7660 | 7660 | 7660 | 7660 | 41 |
| 264 | 20230919 | 151100 | 2370836510 | 7660 | 7660 | 7670 | 7660 | 785 |
| 265 | 20230919 | 151000 | 2364820660 | 7660 | 7670 | 7670 | 7660 | 344 |
| 266 | 20230919 | 150900 | 2362184610 | 7660 | 7660 | 7680 | 7660 | 506 |
| 267 | 20230919 | 150800 | 2358308630 | 7650 | 7660 | 7660 | 7650 | 103 |
| 268 | 20230919 | 150700 | 2357520190 | 7650 | 7640 | 7650 | 7640 | 68 |
| 269 | 20230919 | 150600 | 2357000590 | 7640 | 7640 | 7640 | 7640 | 105 |
| 270 | 20230919 | 150500 | 2356198390 | 7640 | 7640 | 7640 | 7640 | 1174 |
| 271 | 20230919 | 150400 | 2347229030 | 7650 | 7650 | 7650 | 7650 | 1498 |
| 272 | 20230919 | 150300 | 2335769330 | 7660 | 7650 | 7660 | 7650 | 67 |
| 273 | 20230919 | 150200 | 2335256360 | 7650 | 7650 | 7650 | 7650 | 200 |
| 274 | 20230919 | 150100 | 2333726360 | 7650 | 7650 | 7650 | 7650 | 0 |
| 275 | 20230919 | 150000 | 2333726360 | 7650 | 7650 | 7660 | 7650 | 195 |
| 276 | 20230919 | 145900 | 2332233770 | 7650 | 7660 | 7670 | 7650 | 644 |
| 277 | 20230919 | 145800 | 2327305570 | 7660 | 7680 | 7680 | 7650 | 329 |
| 278 | 20230919 | 145700 | 2324782000 | 7690 | 7680 | 7690 | 7650 | 856 |
| 279 | 20230919 | 145600 | 2318219410 | 7680 | 7680 | 7690 | 7680 | 110 |
| 280 | 20230919 | 145500 | 2317374250 | 7680 | 7690 | 7690 | 7680 | 82 |
| 281 | 20230919 | 145400 | 2316743770 | 7700 | 7650 | 7700 | 7650 | 229 |
| 282 | 20230919 | 145300 | 2314983320 | 7650 | 7680 | 7700 | 7650 | 1781 |
| 283 | 20230919 | 145200 | 2301321680 | 7680 | 7680 | 7680 | 7680 | 78 |
| 284 | 20230919 | 145100 | 2300722640 | 7680 | 7680 | 7680 | 7660 | 229 |
| 285 | 20230919 | 145000 | 2298966240 | 7660 | 7680 | 7680 | 7660 | 872 |
| 286 | 20230919 | 144900 | 2292285280 | 7680 | 7680 | 7680 | 7680 | 72 |
| 287 | 20230919 | 144800 | 2291732320 | 7660 | 7680 | 7680 | 7660 | 110 |
| 288 | 20230919 | 144700 | 2290888000 | 7680 | 7680 | 7680 | 7660 | 234 |
| 289 | 20230919 | 144600 | 2289093890 | 7680 | 7690 | 7700 | 7670 | 2068 |
| 290 | 20230919 | 144500 | 2273197200 | 7700 | 7690 | 7700 | 7690 | 249 |
| 291 | 20230919 | 144400 | 2271280300 | 7710 | 7690 | 7710 | 7690 | 423 |
| 292 | 20230919 | 144300 | 2268022750 | 7700 | 7710 | 7710 | 7690 | 670 |
| 293 | 20230919 | 144200 | 2262865620 | 7710 | 7720 | 7720 | 7710 | 109 |
| 294 | 20230919 | 144100 | 2262024500 | 7720 | 7720 | 7720 | 7700 | 841 |
| 295 | 20230919 | 144000 | 2255541990 | 7710 | 7720 | 7720 | 7710 | 483 |
| 296 | 20230919 | 143900 | 2251817230 | 7720 | 7710 | 7720 | 7710 | 231 |
| 297 | 20230919 | 143800 | 2250035500 | 7720 | 7710 | 7720 | 7710 | 355 |
| 298 | 20230919 | 143700 | 2247297230 | 7720 | 7720 | 7720 | 7710 | 130 |
| 299 | 20230919 | 143600 | 2246293810 | 7720 | 7720 | 7720 | 7710 | 251 |
| 300 | 20230919 | 143500 | 2244357880 | 7710 | 7710 | 7720 | 7710 | 484 |
| 301 | 20230919 | 143400 | 2240625520 | 7710 | 7710 | 7710 | 7700 | 133 |
| 302 | 20230919 | 143300 | 2239600460 | 7710 | 7720 | 7720 | 7690 | 1392 |
| 303 | 20230919 | 143200 | 2228876440 | 7720 | 7710 | 7720 | 7700 | 561 |
| 304 | 20230919 | 143100 | 2224550610 | 7710 | 7710 | 7710 | 7700 | 183 |
| 305 | 20230919 | 143000 | 2223140370 | 7700 | 7700 | 7710 | 7700 | 2265 |
| 306 | 20230919 | 142900 | 2205699140 | 7710 | 7720 | 7720 | 7710 | 842 |
| 307 | 20230919 | 142800 | 2199206960 | 7710 | 7720 | 7720 | 7710 | 155 |
| 308 | 20230919 | 142700 | 2198011190 | 7710 | 7710 | 7720 | 7710 | 1068 |
| 309 | 20230919 | 142600 | 2189776170 | 7720 | 7710 | 7720 | 7710 | 533 |
| 310 | 20230919 | 142500 | 2185662970 | 7710 | 7710 | 7720 | 7700 | 1722 |
| 311 | 20230919 | 142400 | 2172374070 | 7710 | 7710 | 7710 | 7710 | 682 |
| 312 | 20230919 | 142300 | 2167115850 | 7700 | 7690 | 7700 | 7690 | 875 |
| 313 | 20230919 | 142200 | 2160386770 | 7690 | 7700 | 7700 | 7690 | 2136 |
| 314 | 20230919 | 142100 | 2143960540 | 7690 | 7690 | 7690 | 7680 | 1050 |
| 315 | 20230919 | 142000 | 2135886540 | 7690 | 7700 | 7700 | 7690 | 230 |
| 316 | 20230919 | 141900 | 2134115740 | 7690 | 7700 | 7710 | 7690 | 277 |
| 317 | 20230919 | 141800 | 2131982510 | 7710 | 7700 | 7710 | 7700 | 75 |
| 318 | 20230919 | 141700 | 2131404650 | 7700 | 7700 | 7700 | 7700 | 997 |
| 319 | 20230919 | 141600 | 2123727750 | 7710 | 7710 | 7720 | 7700 | 572 |
| 320 | 20230919 | 141500 | 2119317440 | 7720 | 7710 | 7720 | 7710 | 550 |
| 321 | 20230919 | 141400 | 2115075860 | 7720 | 7710 | 7720 | 7710 | 211 |
| 322 | 20230919 | 141300 | 2113447440 | 7710 | 7720 | 7720 | 7710 | 447 |
| 323 | 20230919 | 141200 | 2109997850 | 7720 | 7720 | 7720 | 7710 | 137 |
| 324 | 20230919 | 141100 | 2108940360 | 7720 | 7720 | 7720 | 7720 | 242 |
| 325 | 20230919 | 141000 | 2107072120 | 7720 | 7720 | 7720 | 7720 | 83 |
| 326 | 20230919 | 140900 | 2106431360 | 7710 | 7720 | 7720 | 7710 | 251 |
| 327 | 20230919 | 140800 | 2104493710 | 7720 | 7710 | 7720 | 7710 | 1000 |
| 328 | 20230919 | 140700 | 2096776650 | 7710 | 7710 | 7710 | 7710 | 72 |
| 329 | 20230919 | 140600 | 2096221530 | 7710 | 7710 | 7710 | 7700 | 1674 |
| 330 | 20230919 | 140500 | 2083319330 | 7710 | 7700 | 7710 | 7700 | 215 |
| 331 | 20230919 | 140400 | 2081661860 | 7700 | 7700 | 7700 | 7700 | 781 |
| 332 | 20230919 | 140300 | 2075648160 | 7700 | 7700 | 7710 | 7700 | 497 |
| 333 | 20230919 | 140200 | 2071820900 | 7710 | 7700 | 7710 | 7690 | 1688 |
| 334 | 20230919 | 140100 | 2058825640 | 7710 | 7710 | 7710 | 7700 | 87 |
| 335 | 20230919 | 140000 | 2058155020 | 7710 | 7710 | 7710 | 7700 | 92 |
| 336 | 20230919 | 135900 | 2057445900 | 7700 | 7700 | 7710 | 7700 | 279 |
| 337 | 20230919 | 135800 | 2055296850 | 7710 | 7700 | 7710 | 7700 | 2287 |
| 338 | 20230919 | 135700 | 2037684730 | 7690 | 7680 | 7690 | 7670 | 812 |
| 339 | 20230919 | 135600 | 2031444110 | 7680 | 7680 | 7680 | 7670 | 144 |
| 340 | 20230919 | 135500 | 2030338460 | 7680 | 7680 | 7680 | 7680 | 142 |
| 341 | 20230919 | 135400 | 2029247900 | 7680 | 7670 | 7680 | 7670 | 105 |
| 342 | 20230919 | 135300 | 2028441700 | 7680 | 7680 | 7680 | 7680 | 549 |
| 343 | 20230919 | 135200 | 2024225380 | 7680 | 7680 | 7690 | 7680 | 295 |
| 344 | 20230919 | 135100 | 2021959420 | 7690 | 7680 | 7690 | 7680 | 713 |
| 345 | 20230919 | 135000 | 2016483000 | 7680 | 7660 | 7690 | 7660 | 2016 |
| 346 | 20230919 | 134900 | 2001023750 | 7660 | 7650 | 7660 | 7650 | 1593 |
| 347 | 20230919 | 134800 | 1988831130 | 7650 | 7650 | 7660 | 7650 | 937 |
| 348 | 20230919 | 134700 | 1981662420 | 7650 | 7650 | 7650 | 7650 | 592 |
| 349 | 20230919 | 134600 | 1977133620 | 7650 | 7640 | 7650 | 7640 | 73 |
| 350 | 20230919 | 134500 | 1976575180 | 7650 | 7640 | 7650 | 7640 | 1734 |
| 351 | 20230919 | 134400 | 1963326150 | 7650 | 7660 | 7660 | 7650 | 1483 |
| 352 | 20230919 | 134300 | 1951974810 | 7660 | 7660 | 7670 | 7660 | 76 |
| 353 | 20230919 | 134200 | 1951392290 | 7650 | 7650 | 7670 | 7650 | 1263 |
| 354 | 20230919 | 134100 | 1941716160 | 7650 | 7650 | 7660 | 7650 | 84 |
| 355 | 20230919 | 134000 | 1941072840 | 7660 | 7660 | 7660 | 7650 | 176 |
| 356 | 20230919 | 133900 | 1939724850 | 7640 | 7660 | 7660 | 7640 | 77 |
| 357 | 20230919 | 133800 | 1939135490 | 7660 | 7640 | 7660 | 7620 | 257 |
| 358 | 20230919 | 133700 | 1937173030 | 7640 | 7630 | 7640 | 7630 | 269 |
| 359 | 20230919 | 133600 | 1935119740 | 7640 | 7650 | 7660 | 7640 | 284 |
| 360 | 20230919 | 133500 | 1932946530 | 7650 | 7650 | 7650 | 7640 | 106 |
| 361 | 20230919 | 133400 | 1932135870 | 7640 | 7650 | 7650 | 7640 | 561 |
| 362 | 20230919 | 133300 | 1927844470 | 7650 | 7640 | 7650 | 7630 | 79 |
| 363 | 20230919 | 133200 | 1927240250 | 7640 | 7630 | 7640 | 7630 | 80 |
| 364 | 20230919 | 133100 | 1926629130 | 7630 | 7620 | 7630 | 7610 | 106 |
| 365 | 20230919 | 133000 | 1925821340 | 7610 | 7600 | 7620 | 7600 | 154 |
| 366 | 20230919 | 132900 | 1924649560 | 7600 | 7610 | 7610 | 7600 | 145 |
| 367 | 20230919 | 132800 | 1923547460 | 7610 | 7610 | 7610 | 7610 | 1575 |
| 368 | 20230919 | 132700 | 1911561710 | 7610 | 7610 | 7610 | 7610 | 3 |
| 369 | 20230919 | 132600 | 1911538880 | 7610 | 7620 | 7620 | 7610 | 857 |
| 370 | 20230919 | 132500 | 1905014360 | 7630 | 7630 | 7630 | 7630 | 420 |
| 371 | 20230919 | 132400 | 1901809760 | 7660 | 7660 | 7660 | 7660 | 20 |
| 372 | 20230919 | 132300 | 1901656560 | 7670 | 7650 | 7670 | 7630 | 1645 |
| 373 | 20230919 | 132200 | 1889064810 | 7630 | 7630 | 7630 | 7630 | 7 |
| 374 | 20230919 | 132100 | 1889011400 | 7640 | 7640 | 7640 | 7640 | 159 |
| 375 | 20230919 | 132000 | 1887796640 | 7640 | 7650 | 7650 | 7640 | 715 |
| 376 | 20230919 | 131900 | 1882329110 | 7660 | 7660 | 7660 | 7660 | 60 |
| 377 | 20230919 | 131800 | 1881869510 | 7660 | 7650 | 7660 | 7650 | 374 |
| 378 | 20230919 | 131700 | 1879008380 | 7650 | 7640 | 7650 | 7640 | 19 |
| 379 | 20230919 | 131600 | 1878863070 | 7640 | 7650 | 7650 | 7640 | 20 |
| 380 | 20230919 | 131500 | 1878710260 | 7640 | 7640 | 7640 | 7640 | 5 |
| 381 | 20230919 | 131400 | 1878672060 | 7640 | 7640 | 7640 | 7640 | 3 |
| 382 | 20230919 | 131300 | 1878649140 | 7640 | 7650 | 7650 | 7640 | 253 |
| 383 | 20230919 | 131200 | 1876715730 | 7650 | 7640 | 7650 | 7640 | 97 |
| 384 | 20230919 | 131100 | 1875973880 | 7640 | 7640 | 7640 | 7640 | 51 |
| 385 | 20230919 | 131000 | 1875584240 | 7640 | 7640 | 7640 | 7630 | 94 |
| 386 | 20230919 | 130900 | 1874866100 | 7630 | 7630 | 7630 | 7630 | 9 |
| 387 | 20230919 | 130800 | 1874797430 | 7630 | 7630 | 7630 | 7630 | 1 |
| 388 | 20230919 | 130700 | 1874789800 | 7630 | 7630 | 7630 | 7630 | 0 |
| 389 | 20230919 | 130600 | 1874789800 | 7630 | 7610 | 7630 | 7610 | 241 |
| 390 | 20230919 | 130500 | 1872954950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 391 | 20230919 | 130400 | 1872954950 | 7610 | 7610 | 7610 | 7610 | 73 |
| 392 | 20230919 | 130300 | 1872399420 | 7620 | 7620 | 7620 | 7620 | 435 |
| 393 | 20230919 | 130200 | 1869084720 | 7620 | 7620 | 7620 | 7620 | 9 |
| 394 | 20230919 | 130100 | 1869016140 | 7620 | 7610 | 7620 | 7610 | 66 |
| 395 | 20230919 | 130000 | 1868513440 | 7610 | 7620 | 7620 | 7610 | 166 |
| 396 | 20230919 | 125900 | 1867249460 | 7620 | 7620 | 7620 | 7620 | 366 |
| 397 | 20230919 | 125800 | 1864460540 | 7620 | 7630 | 7630 | 7620 | 319 |
| 398 | 20230919 | 125700 | 1862026680 | 7640 | 7630 | 7640 | 7630 | 15 |
| 399 | 20230919 | 125600 | 1861912220 | 7650 | 7640 | 7650 | 7640 | 314 |
| 400 | 20230919 | 125500 | 1859513180 | 7640 | 7650 | 7650 | 7640 | 75 |
| 401 | 20230919 | 125400 | 1858939450 | 7650 | 7650 | 7650 | 7650 | 124 |
| 402 | 20230919 | 125300 | 1857990850 | 7650 | 7650 | 7650 | 7650 | 197 |
| 403 | 20230919 | 125200 | 1856483800 | 7670 | 7660 | 7670 | 7660 | 249 |
| 404 | 20230919 | 125100 | 1854575810 | 7660 | 7670 | 7670 | 7660 | 80 |
| 405 | 20230919 | 125000 | 1853963000 | 7670 | 7660 | 7670 | 7660 | 10 |
| 406 | 20230919 | 124900 | 1853886360 | 7660 | 7670 | 7670 | 7660 | 6 |
| 407 | 20230919 | 124800 | 1853840390 | 7680 | 7680 | 7680 | 7680 | 174 |
| 408 | 20230919 | 124700 | 1852504070 | 7680 | 7680 | 7680 | 7680 | 18 |
| 409 | 20230919 | 124600 | 1852365830 | 7690 | 7660 | 7690 | 7650 | 252 |
| 410 | 20230919 | 124500 | 1850433310 | 7660 | 7660 | 7660 | 7660 | 254 |
| 411 | 20230919 | 124400 | 1848487670 | 7650 | 7650 | 7650 | 7650 | 0 |
| 412 | 20230919 | 124300 | 1848487670 | 7650 | 7670 | 7670 | 7650 | 1048 |
| 413 | 20230919 | 124200 | 1840455500 | 7670 | 7670 | 7670 | 7670 | 45 |
| 414 | 20230919 | 124100 | 1840110350 | 7680 | 7670 | 7680 | 7670 | 98 |
| 415 | 20230919 | 124000 | 1839358390 | 7670 | 7680 | 7680 | 7670 | 54 |
| 416 | 20230919 | 123900 | 1838944160 | 7680 | 7690 | 7690 | 7670 | 1117 |
| 417 | 20230919 | 123800 | 1830366280 | 7690 | 7680 | 7690 | 7670 | 225 |
| 418 | 20230919 | 123700 | 1828637560 | 7690 | 7690 | 7690 | 7690 | 7 |
| 419 | 20230919 | 123600 | 1828583730 | 7690 | 7690 | 7690 | 7690 | 4 |
| 420 | 20230919 | 123500 | 1828552970 | 7670 | 7670 | 7670 | 7670 | 16 |
| 421 | 20230919 | 123400 | 1828430250 | 7680 | 7680 | 7690 | 7680 | 485 |
| 422 | 20230919 | 123300 | 1824704830 | 7680 | 7660 | 7680 | 7660 | 1015 |
| 423 | 20230919 | 123200 | 1816918730 | 7670 | 7670 | 7670 | 7660 | 549 |
| 424 | 20230919 | 123100 | 1812708460 | 7670 | 7670 | 7670 | 7670 | 366 |
| 425 | 20230919 | 123000 | 1809901240 | 7670 | 7670 | 7670 | 7670 | 847 |
| 426 | 20230919 | 122900 | 1803404750 | 7660 | 7660 | 7660 | 7660 | 0 |
| 427 | 20230919 | 122800 | 1803404750 | 7660 | 7660 | 7670 | 7660 | 39 |
| 428 | 20230919 | 122700 | 1803105950 | 7660 | 7660 | 7660 | 7660 | 58 |
| 429 | 20230919 | 122600 | 1802661670 | 7660 | 7660 | 7660 | 7660 | 406 |
| 430 | 20230919 | 122500 | 1799551710 | 7660 | 7660 | 7660 | 7660 | 20 |
| 431 | 20230919 | 122400 | 1799398510 | 7660 | 7660 | 7660 | 7660 | 433 |
| 432 | 20230919 | 122300 | 1796081730 | 7660 | 7670 | 7670 | 7660 | 56 |
| 433 | 20230919 | 122200 | 1795652720 | 7670 | 7650 | 7670 | 7650 | 328 |
| 434 | 20230919 | 122100 | 1793141270 | 7650 | 7650 | 7650 | 7650 | 206 |
| 435 | 20230919 | 122000 | 1791565370 | 7650 | 7650 | 7650 | 7650 | 65 |
| 436 | 20230919 | 121900 | 1791068120 | 7640 | 7640 | 7640 | 7640 | 50 |
| 437 | 20230919 | 121800 | 1790686120 | 7640 | 7640 | 7640 | 7640 | 1304 |
| 438 | 20230919 | 121700 | 1780723560 | 7640 | 7640 | 7640 | 7640 | 56 |
| 439 | 20230919 | 121600 | 1780295720 | 7630 | 7630 | 7640 | 7630 | 88 |
| 440 | 20230919 | 121500 | 1779623590 | 7640 | 7630 | 7640 | 7630 | 95 |
| 441 | 20230919 | 121400 | 1778898040 | 7630 | 7630 | 7640 | 7630 | 161 |
| 442 | 20230919 | 121300 | 1777668360 | 7630 | 7630 | 7630 | 7630 | 190 |
| 443 | 20230919 | 121200 | 1776218660 | 7630 | 7640 | 7640 | 7630 | 111 |
| 444 | 20230919 | 121100 | 1775370940 | 7630 | 7640 | 7640 | 7630 | 30 |
| 445 | 20230919 | 121000 | 1775141940 | 7640 | 7630 | 7640 | 7620 | 807 |
| 446 | 20230919 | 120900 | 1768976490 | 7620 | 7620 | 7620 | 7620 | 3 |
| 447 | 20230919 | 120800 | 1768953630 | 7630 | 7640 | 7640 | 7630 | 282 |
| 448 | 20230919 | 120700 | 1766801210 | 7640 | 7630 | 7640 | 7630 | 119 |
| 449 | 20230919 | 120600 | 1765892060 | 7630 | 7630 | 7640 | 7630 | 169 |
| 450 | 20230919 | 120500 | 1764601580 | 7630 | 7640 | 7640 | 7630 | 167 |
| 451 | 20230919 | 120400 | 1763325750 | 7640 | 7640 | 7640 | 7640 | 4 |
| 452 | 20230919 | 120300 | 1763295190 | 7610 | 7610 | 7610 | 7610 | 0 |
| 453 | 20230919 | 120200 | 1763295190 | 7610 | 7610 | 7610 | 7610 | 37 |
| 454 | 20230919 | 120100 | 1763013620 | 7610 | 7620 | 7620 | 7610 | 1081 |
| 455 | 20230919 | 120000 | 1754783400 | 7620 | 7620 | 7630 | 7620 | 522 |
| 456 | 20230919 | 115900 | 1750803040 | 7620 | 7620 | 7620 | 7620 | 0 |
| 457 | 20230919 | 115800 | 1750803040 | 7620 | 7620 | 7620 | 7620 | 0 |
| 458 | 20230919 | 115700 | 1750803040 | 7620 | 7620 | 7620 | 7620 | 262 |
| 459 | 20230919 | 115600 | 1748806600 | 7630 | 7640 | 7640 | 7630 | 3064 |
| 460 | 20230919 | 115500 | 1725428260 | 7640 | 7650 | 7650 | 7640 | 1076 |
| 461 | 20230919 | 115400 | 1717199480 | 7660 | 7670 | 7670 | 7660 | 776 |
| 462 | 20230919 | 115300 | 1711252790 | 7660 | 7660 | 7660 | 7660 | 33 |
| 463 | 20230919 | 115200 | 1711000010 | 7660 | 7670 | 7670 | 7660 | 52 |
| 464 | 20230919 | 115100 | 1710601400 | 7670 | 7670 | 7670 | 7670 | 245 |
| 465 | 20230919 | 115000 | 1708722250 | 7660 | 7670 | 7670 | 7660 | 360 |
| 466 | 20230919 | 114900 | 1705962420 | 7670 | 7670 | 7670 | 7670 | 40 |
| 467 | 20230919 | 114800 | 1705655620 | 7670 | 7670 | 7670 | 7670 | 282 |
| 468 | 20230919 | 114700 | 1703492680 | 7680 | 7670 | 7680 | 7670 | 26 |
| 469 | 20230919 | 114600 | 1703293220 | 7680 | 7670 | 7680 | 7670 | 97 |
| 470 | 20230919 | 114500 | 1702548320 | 7670 | 7650 | 7670 | 7650 | 514 |
| 471 | 20230919 | 114400 | 1698611060 | 7660 | 7670 | 7670 | 7660 | 681 |
| 472 | 20230919 | 114300 | 1693392650 | 7670 | 7670 | 7680 | 7670 | 312 |
| 473 | 20230919 | 114200 | 1690998610 | 7670 | 7680 | 7680 | 7670 | 12 |
| 474 | 20230919 | 114100 | 1690906560 | 7680 | 7680 | 7680 | 7680 | 11 |
| 475 | 20230919 | 114000 | 1690822080 | 7690 | 7660 | 7690 | 7660 | 238 |
| 476 | 20230919 | 113900 | 1688995050 | 7660 | 7660 | 7660 | 7660 | 68 |
| 477 | 20230919 | 113800 | 1688474170 | 7670 | 7660 | 7670 | 7660 | 120 |
| 478 | 20230919 | 113700 | 1687554940 | 7660 | 7680 | 7680 | 7660 | 40 |
| 479 | 20230919 | 113600 | 1687248280 | 7680 | 7700 | 7700 | 7670 | 3157 |
| 480 | 20230919 | 113500 | 1662978780 | 7710 | 7710 | 7710 | 7710 | 315 |
| 481 | 20230919 | 113400 | 1660550130 | 7720 | 7740 | 7740 | 7720 | 1061 |
| 482 | 20230919 | 113300 | 1652345270 | 7740 | 7750 | 7760 | 7740 | 744 |
| 483 | 20230919 | 113200 | 1646578900 | 7750 | 7750 | 7770 | 7750 | 195 |
| 484 | 20230919 | 113100 | 1645066630 | 7770 | 7760 | 7770 | 7750 | 294 |
| 485 | 20230919 | 113000 | 1642784850 | 7760 | 7760 | 7770 | 7760 | 1981 |
| 486 | 20230919 | 112900 | 1627404010 | 7740 | 7750 | 7760 | 7740 | 530 |
| 487 | 20230919 | 112800 | 1623292970 | 7740 | 7740 | 7750 | 7740 | 422 |
| 488 | 20230919 | 112700 | 1620026130 | 7750 | 7740 | 7750 | 7740 | 314 |
| 489 | 20230919 | 112600 | 1617595250 | 7740 | 7750 | 7760 | 7740 | 364 |
| 490 | 20230919 | 112500 | 1614775510 | 7750 | 7770 | 7770 | 7750 | 1228 |
| 491 | 20230919 | 112400 | 1605247270 | 7760 | 7730 | 7760 | 7730 | 4750 |
| 492 | 20230919 | 112300 | 1568419020 | 7730 | 7720 | 7730 | 7720 | 395 |
| 493 | 20230919 | 112200 | 1565365690 | 7720 | 7690 | 7720 | 7680 | 8999 |
| 494 | 20230919 | 112100 | 1496090640 | 7690 | 7680 | 7690 | 7680 | 669 |
| 495 | 20230919 | 112000 | 1490951260 | 7680 | 7690 | 7690 | 7680 | 5 |
| 496 | 20230919 | 111900 | 1490912850 | 7690 | 7690 | 7690 | 7670 | 1200 |
| 497 | 20230919 | 111800 | 1481690850 | 7690 | 7690 | 7690 | 7660 | 104 |
| 498 | 20230919 | 111700 | 1480892590 | 7690 | 7690 | 7690 | 7660 | 1956 |
| 499 | 20230919 | 111600 | 1465890550 | 7690 | 7670 | 7690 | 7660 | 4866 |
| 500 | 20230919 | 111500 | 1428534190 | 7660 | 7660 | 7670 | 7660 | 495 |
| 501 | 20230919 | 111400 | 1424741770 | 7660 | 7670 | 7670 | 7660 | 149 |
| 502 | 20230919 | 111300 | 1423598950 | 7670 | 7660 | 7670 | 7660 | 812 |
| 503 | 20230919 | 111200 | 1417370920 | 7670 | 7650 | 7670 | 7650 | 1306 |
| 504 | 20230919 | 111100 | 1407369130 | 7640 | 7640 | 7640 | 7640 | 133 |
| 505 | 20230919 | 111000 | 1406353010 | 7640 | 7640 | 7640 | 7640 | 377 |
| 506 | 20230919 | 110900 | 1403472730 | 7620 | 7620 | 7620 | 7610 | 2704 |
| 507 | 20230919 | 110800 | 1382892520 | 7600 | 7630 | 7630 | 7600 | 135 |
| 508 | 20230919 | 110700 | 1381863870 | 7630 | 7630 | 7630 | 7630 | 187 |
| 509 | 20230919 | 110600 | 1380437060 | 7640 | 7660 | 7660 | 7640 | 718 |
| 510 | 20230919 | 110500 | 1374950370 | 7660 | 7640 | 7660 | 7590 | 4157 |
| 511 | 20230919 | 110400 | 1343350520 | 7640 | 7630 | 7640 | 7630 | 278 |
| 512 | 20230919 | 110300 | 1341228690 | 7630 | 7620 | 7630 | 7620 | 116 |
| 513 | 20230919 | 110200 | 1340344720 | 7610 | 7610 | 7610 | 7610 | 318 |
| 514 | 20230919 | 110100 | 1337924740 | 7610 | 7610 | 7610 | 7610 | 111 |
| 515 | 20230919 | 110000 | 1337080030 | 7620 | 7620 | 7620 | 7620 | 10 |
| 516 | 20230919 | 105900 | 1337003830 | 7610 | 7630 | 7630 | 7610 | 754 |
| 517 | 20230919 | 105800 | 1331259530 | 7620 | 7640 | 7640 | 7620 | 355 |
| 518 | 20230919 | 105700 | 1328552460 | 7640 | 7630 | 7640 | 7630 | 101 |
| 519 | 20230919 | 105600 | 1327780830 | 7630 | 7630 | 7630 | 7630 | 271 |
| 520 | 20230919 | 105500 | 1325713100 | 7630 | 7630 | 7630 | 7630 | 37 |
| 521 | 20230919 | 105400 | 1325430790 | 7630 | 7630 | 7630 | 7630 | 57 |
| 522 | 20230919 | 105300 | 1324995880 | 7590 | 7660 | 7670 | 7590 | 2836 |
| 523 | 20230919 | 105200 | 1303304380 | 7670 | 7650 | 7670 | 7650 | 861 |
| 524 | 20230919 | 105100 | 1296711350 | 7650 | 7640 | 7650 | 7640 | 947 |
| 525 | 20230919 | 105000 | 1289475260 | 7640 | 7600 | 7650 | 7590 | 3509 |
| 526 | 20230919 | 104900 | 1262770160 | 7600 | 7590 | 7610 | 7590 | 1210 |
| 527 | 20230919 | 104800 | 1253574080 | 7600 | 7620 | 7620 | 7600 | 2911 |
| 528 | 20230919 | 104700 | 1231435450 | 7620 | 7630 | 7630 | 7620 | 858 |
| 529 | 20230919 | 104600 | 1224888940 | 7630 | 7630 | 7630 | 7630 | 147 |
| 530 | 20230919 | 104500 | 1223767330 | 7640 | 7620 | 7640 | 7620 | 668 |
| 531 | 20230919 | 104400 | 1218671410 | 7620 | 7620 | 7620 | 7620 | 92 |
| 532 | 20230919 | 104300 | 1217970370 | 7620 | 7640 | 7640 | 7620 | 2154 |
| 533 | 20230919 | 104200 | 1201556850 | 7640 | 7620 | 7640 | 7610 | 1248 |
| 534 | 20230919 | 104100 | 1192044890 | 7620 | 7620 | 7620 | 7620 | 59 |
| 535 | 20230919 | 104000 | 1191595310 | 7620 | 7620 | 7620 | 7620 | 478 |
| 536 | 20230919 | 103900 | 1187952950 | 7620 | 7620 | 7620 | 7620 | 306 |
| 537 | 20230919 | 103800 | 1185621230 | 7640 | 7620 | 7640 | 7600 | 6325 |
| 538 | 20230919 | 103700 | 1137433020 | 7620 | 7620 | 7630 | 7620 | 314 |
| 539 | 20230919 | 103600 | 1135038790 | 7620 | 7630 | 7630 | 7620 | 361 |
| 540 | 20230919 | 103500 | 1132285440 | 7630 | 7650 | 7670 | 7630 | 1787 |
| 541 | 20230919 | 103400 | 1118644980 | 7650 | 7670 | 7670 | 7650 | 832 |
| 542 | 20230919 | 103300 | 1112275540 | 7680 | 7650 | 7680 | 7650 | 1988 |
| 543 | 20230919 | 103200 | 1097054800 | 7650 | 7650 | 7650 | 7650 | 835 |
| 544 | 20230919 | 103100 | 1090667050 | 7640 | 7630 | 7640 | 7630 | 29 |
| 545 | 20230919 | 103000 | 1090445650 | 7620 | 7640 | 7650 | 7620 | 986 |
| 546 | 20230919 | 102900 | 1082916860 | 7650 | 7650 | 7670 | 7650 | 1575 |
| 547 | 20230919 | 102800 | 1070866110 | 7650 | 7670 | 7680 | 7650 | 4635 |
| 548 | 20230919 | 102700 | 1035315870 | 7670 | 7670 | 7680 | 7670 | 541 |
| 549 | 20230919 | 102600 | 1031165900 | 7670 | 7670 | 7680 | 7660 | 4792 |
| 550 | 20230919 | 102500 | 994381920 | 7680 | 7660 | 7680 | 7660 | 1010 |
| 551 | 20230919 | 102400 | 986640390 | 7680 | 7680 | 7680 | 7660 | 816 |
| 552 | 20230919 | 102300 | 980386980 | 7680 | 7680 | 7690 | 7680 | 1084 |
| 553 | 20230919 | 102200 | 972061010 | 7690 | 7730 | 7730 | 7670 | 2792 |
| 554 | 20230919 | 102100 | 950610760 | 7730 | 7760 | 7760 | 7730 | 3782 |
| 555 | 20230919 | 102000 | 921274980 | 7780 | 7770 | 7780 | 7770 | 3648 |
| 556 | 20230919 | 101900 | 892917460 | 7770 | 7760 | 7790 | 7760 | 5760 |
| 557 | 20230919 | 101800 | 848143370 | 7760 | 7690 | 7770 | 7680 | 8474 |
| 558 | 20230919 | 101700 | 782688070 | 7690 | 7690 | 7690 | 7680 | 3780 |
| 559 | 20230919 | 101600 | 753632650 | 7690 | 7690 | 7690 | 7680 | 3072 |
| 560 | 20230919 | 101500 | 730024840 | 7690 | 7690 | 7700 | 7690 | 2266 |
| 561 | 20230919 | 101400 | 712598240 | 7690 | 7670 | 7690 | 7670 | 1933 |
| 562 | 20230919 | 101300 | 697750740 | 7670 | 7660 | 7680 | 7650 | 2673 |
| 563 | 20230919 | 101200 | 677238810 | 7660 | 7670 | 7680 | 7660 | 900 |
| 564 | 20230919 | 101100 | 670331930 | 7680 | 7620 | 7690 | 7620 | 3425 |
| 565 | 20230919 | 101000 | 644106870 | 7620 | 7560 | 7620 | 7560 | 12895 |
| 566 | 20230919 | 100900 | 546282350 | 7560 | 7560 | 7570 | 7560 | 241 |
| 567 | 20230919 | 100800 | 544458630 | 7570 | 7550 | 7570 | 7550 | 59 |
| 568 | 20230919 | 100700 | 544012800 | 7560 | 7550 | 7570 | 7550 | 651 |
| 569 | 20230919 | 100600 | 539097310 | 7560 | 7560 | 7580 | 7560 | 5107 |
| 570 | 20230919 | 100500 | 500454320 | 7570 | 7570 | 7570 | 7560 | 2370 |
| 571 | 20230919 | 100400 | 482513920 | 7570 | 7570 | 7580 | 7570 | 1045 |
| 572 | 20230919 | 100300 | 474601710 | 7580 | 7580 | 7580 | 7560 | 998 |
| 573 | 20230919 | 100200 | 467043760 | 7580 | 7520 | 7590 | 7520 | 9044 |
| 574 | 20230919 | 100100 | 398802010 | 7520 | 7520 | 7530 | 7520 | 209 |
| 575 | 20230919 | 100000 | 397229250 | 7510 | 7520 | 7530 | 7510 | 269 |
| 576 | 20230919 | 095900 | 395204370 | 7520 | 7490 | 7520 | 7490 | 6065 |
| 577 | 20230919 | 095800 | 349703680 | 7490 | 7490 | 7490 | 7470 | 772 |
| 578 | 20230919 | 095700 | 343921440 | 7500 | 7460 | 7500 | 7460 | 6308 |
| 579 | 20230919 | 095600 | 296706400 | 7460 | 7450 | 7460 | 7450 | 301 |
| 580 | 20230919 | 095500 | 294463390 | 7450 | 7460 | 7460 | 7450 | 177 |
| 581 | 20230919 | 095400 | 293143150 | 7460 | 7470 | 7470 | 7460 | 396 |
| 582 | 20230919 | 095300 | 290188420 | 7450 | 7470 | 7470 | 7450 | 108 |
| 583 | 20230919 | 095200 | 289381720 | 7450 | 7450 | 7470 | 7450 | 1082 |
| 584 | 20230919 | 095100 | 281319580 | 7450 | 7450 | 7450 | 7450 | 511 |
| 585 | 20230919 | 095000 | 277512630 | 7450 | 7450 | 7450 | 7450 | 251 |
| 586 | 20230919 | 094900 | 275642680 | 7450 | 7440 | 7460 | 7440 | 4253 |
| 587 | 20230919 | 094800 | 243979300 | 7440 | 7440 | 7440 | 7440 | 164 |
| 588 | 20230919 | 094700 | 242759140 | 7440 | 7430 | 7440 | 7430 | 216 |
| 589 | 20230919 | 094600 | 241153770 | 7430 | 7430 | 7440 | 7430 | 345 |
| 590 | 20230919 | 094500 | 238589990 | 7430 | 7440 | 7440 | 7430 | 126 |
| 591 | 20230919 | 094400 | 237653350 | 7440 | 7440 | 7440 | 7440 | 61 |
| 592 | 20230919 | 094300 | 237199510 | 7440 | 7420 | 7440 | 7410 | 3903 |
| 593 | 20230919 | 094200 | 208226700 | 7420 | 7420 | 7420 | 7410 | 453 |
| 594 | 20230919 | 094100 | 204868970 | 7420 | 7420 | 7420 | 7420 | 78 |
| 595 | 20230919 | 094000 | 204290210 | 7410 | 7410 | 7410 | 7410 | 11 |
| 596 | 20230919 | 093900 | 204208700 | 7420 | 7410 | 7420 | 7410 | 44 |
| 597 | 20230919 | 093800 | 203882650 | 7410 | 7410 | 7420 | 7410 | 41 |
| 598 | 20230919 | 093700 | 203578740 | 7410 | 7420 | 7420 | 7390 | 221 |
| 599 | 20230919 | 093600 | 201942290 | 7410 | 7410 | 7410 | 7410 | 4 |
| 600 | 20230919 | 093500 | 201912650 | 7410 | 7400 | 7410 | 7400 | 12 |
| 601 | 20230919 | 093400 | 201823820 | 7410 | 7410 | 7410 | 7410 | 1 |
| 602 | 20230919 | 093300 | 201816410 | 7410 | 7410 | 7410 | 7400 | 244 |
| 603 | 20230919 | 093200 | 200010670 | 7400 | 7410 | 7410 | 7400 | 169 |
| 604 | 20230919 | 093100 | 198758390 | 7420 | 7410 | 7420 | 7410 | 48 |
| 605 | 20230919 | 093000 | 198402330 | 7400 | 7400 | 7400 | 7400 | 1 |
| 606 | 20230919 | 092900 | 198394930 | 7410 | 7400 | 7410 | 7400 | 250 |
| 607 | 20230919 | 092800 | 196544430 | 7410 | 7410 | 7410 | 7410 | 6 |
| 608 | 20230919 | 092700 | 196499970 | 7420 | 7390 | 7420 | 7380 | 705 |
| 609 | 20230919 | 092600 | 191292720 | 7380 | 7390 | 7390 | 7380 | 158 |
| 610 | 20230919 | 092500 | 190126120 | 7380 | 7390 | 7390 | 7380 | 582 |
| 611 | 20230919 | 092400 | 185828520 | 7390 | 7400 | 7410 | 7390 | 2099 |
| 612 | 20230919 | 092300 | 170300610 | 7410 | 7420 | 7420 | 7410 | 108 |
| 613 | 20230919 | 092200 | 169499300 | 7410 | 7420 | 7420 | 7410 | 2537 |
| 614 | 20230919 | 092100 | 150678940 | 7420 | 7420 | 7420 | 7420 | 141 |
| 615 | 20230919 | 092000 | 149632720 | 7420 | 7420 | 7420 | 7420 | 0 |
| 616 | 20230919 | 091900 | 149632720 | 7420 | 7440 | 7440 | 7420 | 1643 |
| 617 | 20230919 | 091800 | 137417850 | 7440 | 7450 | 7450 | 7440 | 464 |
| 618 | 20230919 | 091700 | 133965030 | 7440 | 7440 | 7450 | 7440 | 529 |
| 619 | 20230919 | 091600 | 130024280 | 7440 | 7450 | 7450 | 7440 | 537 |
| 620 | 20230919 | 091500 | 126024890 | 7450 | 7460 | 7460 | 7450 | 337 |
| 621 | 20230919 | 091400 | 123511160 | 7470 | 7470 | 7470 | 7470 | 2 |
| 622 | 20230919 | 091300 | 123496220 | 7470 | 7470 | 7470 | 7450 | 306 |
| 623 | 20230919 | 091200 | 121213590 | 7470 | 7490 | 7490 | 7460 | 1483 |
| 624 | 20230919 | 091100 | 110116640 | 7490 | 7490 | 7490 | 7470 | 1137 |
| 625 | 20230919 | 091000 | 101607750 | 7490 | 7480 | 7490 | 7470 | 147 |
| 626 | 20230919 | 090900 | 100509050 | 7480 | 7480 | 7480 | 7460 | 569 |
| 627 | 20230919 | 090800 | 96259380 | 7490 | 7500 | 7500 | 7480 | 179 |
| 628 | 20230919 | 090700 | 94919250 | 7500 | 7420 | 7520 | 7420 | 5930 |
| 629 | 20230919 | 090600 | 50752380 | 7420 | 7400 | 7420 | 7400 | 123 |
| 630 | 20230919 | 090500 | 49840120 | 7420 | 7390 | 7420 | 7390 | 1066 |
| 631 | 20230919 | 090400 | 41931780 | 7390 | 7390 | 7420 | 7390 | 491 |
| 632 | 20230919 | 090300 | 38299100 | 7430 | 7420 | 7430 | 7400 | 612 |
| 633 | 20230919 | 090200 | 33761620 | 7440 | 7420 | 7440 | 7410 | 387 |
| 634 | 20230919 | 090100 | 30890140 | 7420 | 7420 | 7420 | 7400 | 773 |
| 635 | 20230919 | 090000 | 25168300 | 7400 | 7440 | 7440 | 7400 | 3388 |