30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 3 | 20230912 | 190900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 4 | 20230912 | 190800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 5 | 20230912 | 190700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 6 | 20230912 | 190600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 7 | 20230912 | 190500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 8 | 20230912 | 190400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 9 | 20230912 | 190300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 10 | 20230912 | 190200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 11 | 20230912 | 190100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 12 | 20230912 | 190000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 13 | 20230912 | 185900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 14 | 20230912 | 185800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 15 | 20230912 | 185700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 16 | 20230912 | 185600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 17 | 20230912 | 185500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 18 | 20230912 | 185400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 19 | 20230912 | 185300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 20 | 20230912 | 185200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 21 | 20230912 | 185100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 22 | 20230912 | 185000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 23 | 20230912 | 184900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 24 | 20230912 | 184800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 25 | 20230912 | 184700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 26 | 20230912 | 184600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 27 | 20230912 | 184500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 28 | 20230912 | 184400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 29 | 20230912 | 184300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 30 | 20230912 | 184200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 31 | 20230912 | 184100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 32 | 20230912 | 184000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 33 | 20230912 | 183900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 34 | 20230912 | 183800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 35 | 20230912 | 183700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 36 | 20230912 | 183600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 37 | 20230912 | 183500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 38 | 20230912 | 183400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 39 | 20230912 | 183300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 40 | 20230912 | 183200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 41 | 20230912 | 183100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 42 | 20230912 | 183000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 43 | 20230912 | 182900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 44 | 20230912 | 182800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 45 | 20230912 | 182700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 46 | 20230912 | 182600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 47 | 20230912 | 182500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 48 | 20230912 | 182400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 49 | 20230912 | 182300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 50 | 20230912 | 182200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 51 | 20230912 | 182100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 52 | 20230912 | 182000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 53 | 20230912 | 181900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 54 | 20230912 | 181800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 55 | 20230912 | 181700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 56 | 20230912 | 181600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 57 | 20230912 | 181500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 58 | 20230912 | 181400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 59 | 20230912 | 181300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 60 | 20230912 | 181200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 61 | 20230912 | 181100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 62 | 20230912 | 181000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 63 | 20230912 | 180900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 64 | 20230912 | 180800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 65 | 20230912 | 180700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 66 | 20230912 | 180600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 67 | 20230912 | 180500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 68 | 20230912 | 180400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 69 | 20230912 | 180300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 70 | 20230912 | 180200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 71 | 20230912 | 180100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 72 | 20230912 | 180000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 73 | 20230912 | 175900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 74 | 20230912 | 175800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 75 | 20230912 | 175700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 76 | 20230912 | 175600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 77 | 20230912 | 175500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 78 | 20230912 | 175400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 79 | 20230912 | 175300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 80 | 20230912 | 175200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 81 | 20230912 | 175100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 82 | 20230912 | 175000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 83 | 20230912 | 174900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 84 | 20230912 | 174800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 85 | 20230912 | 174700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 86 | 20230912 | 174600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 87 | 20230912 | 174500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 88 | 20230912 | 174400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 89 | 20230912 | 174300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 90 | 20230912 | 174200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 91 | 20230912 | 174100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 92 | 20230912 | 174000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 93 | 20230912 | 173900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 94 | 20230912 | 173800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 95 | 20230912 | 173700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 96 | 20230912 | 173600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 97 | 20230912 | 173500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 98 | 20230912 | 173400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 99 | 20230912 | 173300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 100 | 20230912 | 173200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 101 | 20230912 | 173100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 102 | 20230912 | 173000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 103 | 20230912 | 172900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 104 | 20230912 | 172800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 105 | 20230912 | 172700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 106 | 20230912 | 172600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 107 | 20230912 | 172500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 108 | 20230912 | 172400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 109 | 20230912 | 172300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 110 | 20230912 | 172200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 111 | 20230912 | 172100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 112 | 20230912 | 172000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 113 | 20230912 | 171900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 114 | 20230912 | 171800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 115 | 20230912 | 171700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 116 | 20230912 | 171600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 117 | 20230912 | 171500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 118 | 20230912 | 171400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 119 | 20230912 | 171300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 120 | 20230912 | 171200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 121 | 20230912 | 171100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 122 | 20230912 | 171000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 123 | 20230912 | 170900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 124 | 20230912 | 170800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 125 | 20230912 | 170700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 126 | 20230912 | 170600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 127 | 20230912 | 170500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 128 | 20230912 | 170400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 129 | 20230912 | 170300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 130 | 20230912 | 170200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 131 | 20230912 | 170100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 132 | 20230912 | 170000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 133 | 20230912 | 165900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 134 | 20230912 | 165800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 135 | 20230912 | 165700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 136 | 20230912 | 165600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 137 | 20230912 | 165500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 138 | 20230912 | 165400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 139 | 20230912 | 165300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 140 | 20230912 | 165200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 141 | 20230912 | 165100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 142 | 20230912 | 165000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 143 | 20230912 | 164900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 144 | 20230912 | 164800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 145 | 20230912 | 164700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 146 | 20230912 | 164600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 147 | 20230912 | 164500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 148 | 20230912 | 164400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 149 | 20230912 | 164300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 150 | 20230912 | 164200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 151 | 20230912 | 164100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 152 | 20230912 | 164000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 153 | 20230912 | 163900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 154 | 20230912 | 163800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 155 | 20230912 | 163700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 156 | 20230912 | 163600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 157 | 20230912 | 163500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 158 | 20230912 | 163400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 159 | 20230912 | 163300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 160 | 20230912 | 163200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 161 | 20230912 | 163100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 162 | 20230912 | 163000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 163 | 20230912 | 162900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 164 | 20230912 | 162800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 165 | 20230912 | 162700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 166 | 20230912 | 162600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 167 | 20230912 | 162500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 168 | 20230912 | 162400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 169 | 20230912 | 162300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 170 | 20230912 | 162200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 171 | 20230912 | 162100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 172 | 20230912 | 162000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 173 | 20230912 | 161900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 174 | 20230912 | 161800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 175 | 20230912 | 161700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 176 | 20230912 | 161600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 177 | 20230912 | 161500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 178 | 20230912 | 161400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 179 | 20230912 | 161300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 180 | 20230912 | 161200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 181 | 20230912 | 161100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 182 | 20230912 | 161000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 183 | 20230912 | 160900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 184 | 20230912 | 160800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 185 | 20230912 | 160700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 186 | 20230912 | 160600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 187 | 20230912 | 160500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 188 | 20230912 | 160400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 189 | 20230912 | 160300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 190 | 20230912 | 160200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 191 | 20230912 | 160100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 192 | 20230912 | 160000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 193 | 20230912 | 155900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 194 | 20230912 | 155800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 195 | 20230912 | 155700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 196 | 20230912 | 155600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 197 | 20230912 | 155500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 198 | 20230912 | 155400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 199 | 20230912 | 155300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 200 | 20230912 | 155200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 201 | 20230912 | 155100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 202 | 20230912 | 155000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 203 | 20230912 | 154900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 204 | 20230912 | 154800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 205 | 20230912 | 154700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 206 | 20230912 | 154600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 207 | 20230912 | 154500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 208 | 20230912 | 154400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 209 | 20230912 | 154300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 210 | 20230912 | 154200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 211 | 20230912 | 154100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 212 | 20230912 | 154000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 213 | 20230912 | 153900 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 214 | 20230912 | 153800 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 215 | 20230912 | 153700 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 216 | 20230912 | 153600 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 217 | 20230912 | 153500 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 218 | 20230912 | 153400 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 219 | 20230912 | 153300 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 220 | 20230912 | 153200 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 221 | 20230912 | 153100 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 222 | 20230912 | 153000 | 3311754160 | 7650 | 7650 | 7650 | 7650 | 7658 |
| 223 | 20230912 | 152900 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 224 | 20230912 | 152800 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 225 | 20230912 | 152700 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 226 | 20230912 | 152600 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 227 | 20230912 | 152500 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 228 | 20230912 | 152400 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 229 | 20230912 | 152300 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 230 | 20230912 | 152200 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 231 | 20230912 | 152100 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 232 | 20230912 | 152000 | 3253170460 | 7650 | 7650 | 7650 | 7650 | 0 |
| 233 | 20230912 | 151900 | 3253170460 | 7650 | 7670 | 7670 | 7650 | 1651 |
| 234 | 20230912 | 151800 | 3240529820 | 7670 | 7660 | 7670 | 7650 | 1564 |
| 235 | 20230912 | 151700 | 3228542530 | 7660 | 7660 | 7690 | 7660 | 2117 |
| 236 | 20230912 | 151600 | 3212305910 | 7670 | 7640 | 7670 | 7640 | 2510 |
| 237 | 20230912 | 151500 | 3193099030 | 7640 | 7650 | 7660 | 7640 | 1299 |
| 238 | 20230912 | 151400 | 3183160820 | 7650 | 7650 | 7660 | 7640 | 984 |
| 239 | 20230912 | 151300 | 3175640170 | 7650 | 7660 | 7660 | 7640 | 988 |
| 240 | 20230912 | 151200 | 3168082810 | 7640 | 7650 | 7660 | 7640 | 376 |
| 241 | 20230912 | 151100 | 3165208070 | 7650 | 7650 | 7660 | 7640 | 1892 |
| 242 | 20230912 | 151000 | 3150742580 | 7650 | 7660 | 7680 | 7650 | 681 |
| 243 | 20230912 | 150900 | 3145529580 | 7680 | 7650 | 7680 | 7650 | 1276 |
| 244 | 20230912 | 150800 | 3135762150 | 7660 | 7660 | 7670 | 7650 | 7367 |
| 245 | 20230912 | 150700 | 3079348870 | 7660 | 7670 | 7680 | 7660 | 1662 |
| 246 | 20230912 | 150600 | 3066602740 | 7670 | 7680 | 7680 | 7670 | 2983 |
| 247 | 20230912 | 150500 | 3043707300 | 7680 | 7690 | 7690 | 7680 | 1303 |
| 248 | 20230912 | 150400 | 3033689000 | 7700 | 7690 | 7700 | 7690 | 725 |
| 249 | 20230912 | 150300 | 3028112710 | 7700 | 7700 | 7700 | 7690 | 798 |
| 250 | 20230912 | 150200 | 3021969620 | 7710 | 7700 | 7710 | 7700 | 415 |
| 251 | 20230912 | 150100 | 3018773030 | 7710 | 7700 | 7710 | 7700 | 1057 |
| 252 | 20230912 | 150000 | 3010633430 | 7700 | 7700 | 7710 | 7700 | 223 |
| 253 | 20230912 | 145900 | 3008916320 | 7710 | 7700 | 7720 | 7700 | 914 |
| 254 | 20230912 | 145800 | 3001874190 | 7710 | 7700 | 7710 | 7700 | 829 |
| 255 | 20230912 | 145700 | 2995490880 | 7700 | 7700 | 7710 | 7700 | 175 |
| 256 | 20230912 | 145600 | 2994143370 | 7710 | 7710 | 7710 | 7700 | 305 |
| 257 | 20230912 | 145500 | 2991794000 | 7700 | 7700 | 7710 | 7700 | 423 |
| 258 | 20230912 | 145400 | 2988535690 | 7710 | 7700 | 7710 | 7700 | 231 |
| 259 | 20230912 | 145300 | 2986756590 | 7710 | 7700 | 7710 | 7690 | 342 |
| 260 | 20230912 | 145200 | 2984124590 | 7700 | 7690 | 7710 | 7690 | 192 |
| 261 | 20230912 | 145100 | 2982648050 | 7690 | 7690 | 7690 | 7690 | 194 |
| 262 | 20230912 | 145000 | 2981156190 | 7690 | 7700 | 7700 | 7690 | 348 |
| 263 | 20230912 | 144900 | 2978478600 | 7690 | 7690 | 7700 | 7690 | 323 |
| 264 | 20230912 | 144800 | 2975993160 | 7690 | 7690 | 7700 | 7680 | 3567 |
| 265 | 20230912 | 144700 | 2948542410 | 7690 | 7690 | 7690 | 7670 | 713 |
| 266 | 20230912 | 144600 | 2943067360 | 7670 | 7670 | 7690 | 7670 | 1020 |
| 267 | 20230912 | 144500 | 2935241790 | 7680 | 7690 | 7690 | 7660 | 606 |
| 268 | 20230912 | 144400 | 2930586880 | 7690 | 7660 | 7700 | 7660 | 822 |
| 269 | 20230912 | 144300 | 2924288920 | 7700 | 7700 | 7700 | 7660 | 947 |
| 270 | 20230912 | 144200 | 2917027700 | 7700 | 7680 | 7700 | 7670 | 305 |
| 271 | 20230912 | 144100 | 2914687550 | 7680 | 7690 | 7700 | 7670 | 3746 |
| 272 | 20230912 | 144000 | 2885916410 | 7690 | 7700 | 7710 | 7690 | 342 |
| 273 | 20230912 | 143900 | 2883282410 | 7700 | 7710 | 7710 | 7690 | 1743 |
| 274 | 20230912 | 143800 | 2869863880 | 7710 | 7700 | 7720 | 7700 | 269 |
| 275 | 20230912 | 143700 | 2867791900 | 7700 | 7710 | 7720 | 7700 | 520 |
| 276 | 20230912 | 143600 | 2863782740 | 7710 | 7710 | 7720 | 7710 | 1594 |
| 277 | 20230912 | 143500 | 2851484000 | 7710 | 7710 | 7710 | 7700 | 320 |
| 278 | 20230912 | 143400 | 2849018410 | 7710 | 7710 | 7710 | 7700 | 525 |
| 279 | 20230912 | 143300 | 2844971910 | 7710 | 7710 | 7710 | 7710 | 278 |
| 280 | 20230912 | 143200 | 2842828530 | 7700 | 7690 | 7700 | 7690 | 1602 |
| 281 | 20230912 | 143100 | 2830495980 | 7690 | 7690 | 7690 | 7680 | 1371 |
| 282 | 20230912 | 143000 | 2819953320 | 7690 | 7690 | 7700 | 7690 | 703 |
| 283 | 20230912 | 142900 | 2814546930 | 7690 | 7690 | 7690 | 7690 | 972 |
| 284 | 20230912 | 142800 | 2807072250 | 7690 | 7700 | 7700 | 7690 | 12 |
| 285 | 20230912 | 142700 | 2806979870 | 7700 | 7700 | 7700 | 7690 | 584 |
| 286 | 20230912 | 142600 | 2802485100 | 7700 | 7700 | 7710 | 7700 | 3133 |
| 287 | 20230912 | 142500 | 2778360800 | 7700 | 7700 | 7710 | 7700 | 1112 |
| 288 | 20230912 | 142400 | 2769797890 | 7710 | 7710 | 7720 | 7710 | 885 |
| 289 | 20230912 | 142300 | 2762973950 | 7720 | 7710 | 7730 | 7710 | 282 |
| 290 | 20230912 | 142200 | 2760799500 | 7730 | 7730 | 7730 | 7730 | 80 |
| 291 | 20230912 | 142100 | 2760181100 | 7730 | 7730 | 7730 | 7710 | 679 |
| 292 | 20230912 | 142000 | 2754945960 | 7710 | 7730 | 7730 | 7710 | 71 |
| 293 | 20230912 | 141900 | 2754397530 | 7720 | 7720 | 7720 | 7720 | 1320 |
| 294 | 20230912 | 141800 | 2744207130 | 7720 | 7730 | 7730 | 7720 | 351 |
| 295 | 20230912 | 141700 | 2741496900 | 7740 | 7740 | 7740 | 7720 | 395 |
| 296 | 20230912 | 141600 | 2738443600 | 7740 | 7710 | 7740 | 7710 | 427 |
| 297 | 20230912 | 141500 | 2735143910 | 7710 | 7730 | 7730 | 7710 | 1205 |
| 298 | 20230912 | 141400 | 2725851330 | 7730 | 7710 | 7730 | 7710 | 206 |
| 299 | 20230912 | 141300 | 2724263000 | 7730 | 7740 | 7740 | 7720 | 76 |
| 300 | 20230912 | 141200 | 2723675210 | 7740 | 7740 | 7740 | 7740 | 7 |
| 301 | 20230912 | 141100 | 2723621030 | 7740 | 7720 | 7740 | 7700 | 4016 |
| 302 | 20230912 | 141000 | 2692683790 | 7720 | 7730 | 7740 | 7720 | 122 |
| 303 | 20230912 | 140900 | 2691741860 | 7740 | 7730 | 7740 | 7730 | 250 |
| 304 | 20230912 | 140800 | 2689809340 | 7730 | 7740 | 7740 | 7720 | 350 |
| 305 | 20230912 | 140700 | 2687100430 | 7720 | 7720 | 7720 | 7710 | 1749 |
| 306 | 20230912 | 140600 | 2673599500 | 7720 | 7730 | 7740 | 7720 | 1340 |
| 307 | 20230912 | 140500 | 2663254550 | 7720 | 7710 | 7730 | 7710 | 1672 |
| 308 | 20230912 | 140400 | 2650345790 | 7720 | 7720 | 7720 | 7710 | 314 |
| 309 | 20230912 | 140300 | 2647921960 | 7710 | 7720 | 7720 | 7710 | 501 |
| 310 | 20230912 | 140200 | 2644057760 | 7710 | 7710 | 7740 | 7710 | 170 |
| 311 | 20230912 | 140100 | 2642745610 | 7710 | 7710 | 7710 | 7710 | 276 |
| 312 | 20230912 | 140000 | 2640617650 | 7710 | 7710 | 7710 | 7700 | 333 |
| 313 | 20230912 | 135900 | 2638050690 | 7720 | 7710 | 7720 | 7700 | 1246 |
| 314 | 20230912 | 135800 | 2628444270 | 7710 | 7700 | 7710 | 7700 | 856 |
| 315 | 20230912 | 135700 | 2621851960 | 7700 | 7710 | 7710 | 7700 | 7063 |
| 316 | 20230912 | 135600 | 2567428400 | 7710 | 7710 | 7720 | 7710 | 1232 |
| 317 | 20230912 | 135500 | 2557928770 | 7720 | 7720 | 7720 | 7720 | 764 |
| 318 | 20230912 | 135400 | 2552030690 | 7720 | 7720 | 7720 | 7720 | 1872 |
| 319 | 20230912 | 135300 | 2537578850 | 7720 | 7730 | 7740 | 7720 | 575 |
| 320 | 20230912 | 135200 | 2533136110 | 7730 | 7730 | 7730 | 7730 | 3197 |
| 321 | 20230912 | 135100 | 2508423300 | 7730 | 7730 | 7740 | 7730 | 1326 |
| 322 | 20230912 | 135000 | 2498171870 | 7730 | 7740 | 7740 | 7730 | 116 |
| 323 | 20230912 | 134900 | 2497275180 | 7730 | 7740 | 7740 | 7730 | 528 |
| 324 | 20230912 | 134800 | 2493190030 | 7740 | 7740 | 7750 | 7730 | 405 |
| 325 | 20230912 | 134700 | 2490056200 | 7740 | 7740 | 7750 | 7740 | 180 |
| 326 | 20230912 | 134600 | 2488662870 | 7750 | 7750 | 7750 | 7750 | 5 |
| 327 | 20230912 | 134500 | 2488624120 | 7750 | 7750 | 7750 | 7750 | 95 |
| 328 | 20230912 | 134400 | 2487887870 | 7740 | 7740 | 7740 | 7740 | 280 |
| 329 | 20230912 | 134300 | 2485720670 | 7740 | 7750 | 7750 | 7730 | 1618 |
| 330 | 20230912 | 134200 | 2473199340 | 7750 | 7760 | 7760 | 7740 | 184 |
| 331 | 20230912 | 134100 | 2471773340 | 7770 | 7770 | 7770 | 7770 | 259 |
| 332 | 20230912 | 134000 | 2469760910 | 7760 | 7750 | 7760 | 7750 | 5707 |
| 333 | 20230912 | 133900 | 2425530640 | 7730 | 7740 | 7740 | 7730 | 567 |
| 334 | 20230912 | 133800 | 2421142110 | 7740 | 7740 | 7740 | 7740 | 113 |
| 335 | 20230912 | 133700 | 2420267490 | 7740 | 7740 | 7740 | 7740 | 416 |
| 336 | 20230912 | 133600 | 2417047650 | 7730 | 7750 | 7750 | 7730 | 1653 |
| 337 | 20230912 | 133500 | 2404253550 | 7760 | 7750 | 7760 | 7740 | 127 |
| 338 | 20230912 | 133400 | 2403269310 | 7740 | 7730 | 7740 | 7730 | 91 |
| 339 | 20230912 | 133300 | 2402565480 | 7730 | 7740 | 7750 | 7730 | 460 |
| 340 | 20230912 | 133200 | 2399006600 | 7740 | 7740 | 7740 | 7740 | 7 |
| 341 | 20230912 | 133100 | 2398952420 | 7740 | 7740 | 7750 | 7730 | 1485 |
| 342 | 20230912 | 133000 | 2387458430 | 7740 | 7750 | 7750 | 7740 | 916 |
| 343 | 20230912 | 132900 | 2380361110 | 7750 | 7750 | 7760 | 7750 | 245 |
| 344 | 20230912 | 132800 | 2378462350 | 7760 | 7750 | 7760 | 7750 | 787 |
| 345 | 20230912 | 132700 | 2372360090 | 7750 | 7750 | 7760 | 7750 | 526 |
| 346 | 20230912 | 132600 | 2368282590 | 7750 | 7760 | 7760 | 7750 | 363 |
| 347 | 20230912 | 132500 | 2365468840 | 7770 | 7760 | 7770 | 7750 | 1167 |
| 348 | 20230912 | 132400 | 2356422190 | 7760 | 7750 | 7760 | 7750 | 21 |
| 349 | 20230912 | 132300 | 2356259400 | 7750 | 7750 | 7760 | 7750 | 64 |
| 350 | 20230912 | 132200 | 2355763300 | 7750 | 7750 | 7750 | 7750 | 413 |
| 351 | 20230912 | 132100 | 2352562550 | 7750 | 7750 | 7750 | 7750 | 143 |
| 352 | 20230912 | 132000 | 2351454300 | 7740 | 7740 | 7750 | 7740 | 1088 |
| 353 | 20230912 | 131900 | 2343032440 | 7750 | 7750 | 7750 | 7740 | 1459 |
| 354 | 20230912 | 131800 | 2331732290 | 7750 | 7750 | 7750 | 7750 | 116 |
| 355 | 20230912 | 131700 | 2330833290 | 7750 | 7750 | 7750 | 7750 | 532 |
| 356 | 20230912 | 131600 | 2326710290 | 7750 | 7750 | 7750 | 7750 | 1060 |
| 357 | 20230912 | 131500 | 2318495290 | 7750 | 7760 | 7760 | 7750 | 412 |
| 358 | 20230912 | 131400 | 2315300160 | 7760 | 7780 | 7780 | 7750 | 3610 |
| 359 | 20230912 | 131300 | 2287266560 | 7780 | 7780 | 7780 | 7780 | 562 |
| 360 | 20230912 | 131200 | 2282894200 | 7780 | 7780 | 7790 | 7780 | 764 |
| 361 | 20230912 | 131100 | 2276950220 | 7780 | 7780 | 7780 | 7780 | 104 |
| 362 | 20230912 | 131000 | 2276141100 | 7770 | 7770 | 7770 | 7770 | 0 |
| 363 | 20230912 | 130900 | 2276141100 | 7770 | 7780 | 7780 | 7770 | 29 |
| 364 | 20230912 | 130800 | 2275915690 | 7790 | 7770 | 7790 | 7770 | 743 |
| 365 | 20230912 | 130700 | 2270140900 | 7790 | 7770 | 7790 | 7770 | 61 |
| 366 | 20230912 | 130600 | 2269665930 | 7770 | 7780 | 7780 | 7770 | 215 |
| 367 | 20230912 | 130500 | 2267993700 | 7780 | 7790 | 7790 | 7780 | 32 |
| 368 | 20230912 | 130400 | 2267744620 | 7790 | 7780 | 7790 | 7780 | 201 |
| 369 | 20230912 | 130300 | 2266180230 | 7780 | 7780 | 7780 | 7780 | 316 |
| 370 | 20230912 | 130200 | 2263721750 | 7790 | 7780 | 7790 | 7770 | 432 |
| 371 | 20230912 | 130100 | 2260360020 | 7780 | 7780 | 7780 | 7780 | 33 |
| 372 | 20230912 | 130000 | 2260103280 | 7770 | 7780 | 7780 | 7770 | 1044 |
| 373 | 20230912 | 125900 | 2251981260 | 7790 | 7780 | 7790 | 7780 | 265 |
| 374 | 20230912 | 125800 | 2249919540 | 7780 | 7780 | 7780 | 7780 | 225 |
| 375 | 20230912 | 125700 | 2248169040 | 7780 | 7770 | 7780 | 7770 | 168 |
| 376 | 20230912 | 125600 | 2246862350 | 7780 | 7780 | 7780 | 7780 | 197 |
| 377 | 20230912 | 125500 | 2245329690 | 7770 | 7760 | 7770 | 7760 | 165 |
| 378 | 20230912 | 125400 | 2244047740 | 7770 | 7750 | 7770 | 7750 | 276 |
| 379 | 20230912 | 125300 | 2241905770 | 7760 | 7760 | 7760 | 7750 | 236 |
| 380 | 20230912 | 125200 | 2240076090 | 7780 | 7760 | 7780 | 7760 | 533 |
| 381 | 20230912 | 125100 | 2235929370 | 7750 | 7780 | 7780 | 7740 | 8584 |
| 382 | 20230912 | 125000 | 2169355590 | 7780 | 7770 | 7780 | 7770 | 207 |
| 383 | 20230912 | 124900 | 2167745200 | 7780 | 7770 | 7780 | 7770 | 118 |
| 384 | 20230912 | 124800 | 2166827840 | 7790 | 7760 | 7790 | 7760 | 2 |
| 385 | 20230912 | 124700 | 2166812290 | 7790 | 7760 | 7790 | 7760 | 145 |
| 386 | 20230912 | 124600 | 2165687030 | 7770 | 7770 | 7770 | 7770 | 17 |
| 387 | 20230912 | 124500 | 2165554940 | 7770 | 7770 | 7770 | 7770 | 101 |
| 388 | 20230912 | 124400 | 2164770170 | 7760 | 7760 | 7760 | 7760 | 0 |
| 389 | 20230912 | 124300 | 2164770170 | 7760 | 7760 | 7760 | 7760 | 184 |
| 390 | 20230912 | 124200 | 2163342330 | 7760 | 7760 | 7760 | 7750 | 2584 |
| 391 | 20230912 | 124100 | 2143296160 | 7770 | 7790 | 7790 | 7770 | 414 |
| 392 | 20230912 | 124000 | 2140078730 | 7790 | 7770 | 7790 | 7770 | 284 |
| 393 | 20230912 | 123900 | 2137869760 | 7770 | 7770 | 7770 | 7770 | 100 |
| 394 | 20230912 | 123800 | 2137092760 | 7770 | 7770 | 7770 | 7770 | 5 |
| 395 | 20230912 | 123700 | 2137053910 | 7770 | 7770 | 7770 | 7770 | 266 |
| 396 | 20230912 | 123600 | 2134987090 | 7770 | 7770 | 7770 | 7770 | 305 |
| 397 | 20230912 | 123500 | 2132617240 | 7770 | 7770 | 7770 | 7770 | 40 |
| 398 | 20230912 | 123400 | 2132306440 | 7770 | 7770 | 7770 | 7770 | 377 |
| 399 | 20230912 | 123300 | 2129377150 | 7770 | 7770 | 7780 | 7770 | 501 |
| 400 | 20230912 | 123200 | 2125484350 | 7760 | 7760 | 7770 | 7760 | 6 |
| 401 | 20230912 | 123100 | 2125437770 | 7760 | 7770 | 7770 | 7760 | 49 |
| 402 | 20230912 | 123000 | 2125057520 | 7770 | 7780 | 7790 | 7770 | 32 |
| 403 | 20230912 | 122900 | 2124808570 | 7770 | 7790 | 7790 | 7770 | 440 |
| 404 | 20230912 | 122800 | 2121389500 | 7790 | 7770 | 7790 | 7770 | 396 |
| 405 | 20230912 | 122700 | 2118308780 | 7790 | 7760 | 7790 | 7760 | 151 |
| 406 | 20230912 | 122600 | 2117134980 | 7760 | 7760 | 7760 | 7760 | 315 |
| 407 | 20230912 | 122500 | 2114690580 | 7770 | 7770 | 7770 | 7770 | 56 |
| 408 | 20230912 | 122400 | 2114255460 | 7780 | 7770 | 7780 | 7770 | 51 |
| 409 | 20230912 | 122300 | 2113859180 | 7760 | 7760 | 7760 | 7760 | 1 |
| 410 | 20230912 | 122200 | 2113851420 | 7760 | 7760 | 7760 | 7760 | 163 |
| 411 | 20230912 | 122100 | 2112586540 | 7770 | 7790 | 7790 | 7750 | 1540 |
| 412 | 20230912 | 122000 | 2100634500 | 7760 | 7770 | 7790 | 7760 | 639 |
| 413 | 20230912 | 121900 | 2095664440 | 7770 | 7770 | 7770 | 7760 | 208 |
| 414 | 20230912 | 121800 | 2094049480 | 7770 | 7770 | 7770 | 7760 | 1191 |
| 415 | 20230912 | 121700 | 2084806100 | 7770 | 7780 | 7780 | 7770 | 80 |
| 416 | 20230912 | 121600 | 2084184130 | 7760 | 7770 | 7770 | 7760 | 223 |
| 417 | 20230912 | 121500 | 2082451470 | 7770 | 7770 | 7780 | 7770 | 294 |
| 418 | 20230912 | 121400 | 2080165810 | 7760 | 7750 | 7760 | 7750 | 47 |
| 419 | 20230912 | 121300 | 2079801100 | 7790 | 7780 | 7790 | 7750 | 7644 |
| 420 | 20230912 | 121200 | 2020461850 | 7770 | 7780 | 7780 | 7770 | 406 |
| 421 | 20230912 | 121100 | 2017303370 | 7770 | 7780 | 7780 | 7770 | 372 |
| 422 | 20230912 | 121000 | 2014411500 | 7780 | 7780 | 7780 | 7770 | 2018 |
| 423 | 20230912 | 120900 | 1998731100 | 7770 | 7780 | 7780 | 7770 | 404 |
| 424 | 20230912 | 120800 | 1995591800 | 7780 | 7790 | 7810 | 7780 | 1088 |
| 425 | 20230912 | 120700 | 1987127100 | 7780 | 7830 | 7830 | 7780 | 860 |
| 426 | 20230912 | 120600 | 1980436250 | 7780 | 7780 | 7780 | 7780 | 218 |
| 427 | 20230912 | 120500 | 1978740210 | 7790 | 7790 | 7790 | 7790 | 119 |
| 428 | 20230912 | 120400 | 1977813200 | 7790 | 7790 | 7810 | 7780 | 309 |
| 429 | 20230912 | 120300 | 1975407730 | 7780 | 7790 | 7790 | 7780 | 671 |
| 430 | 20230912 | 120200 | 1970184750 | 7790 | 7790 | 7790 | 7780 | 1355 |
| 431 | 20230912 | 120100 | 1959642010 | 7780 | 7780 | 7800 | 7780 | 1230 |
| 432 | 20230912 | 120000 | 1950065760 | 7780 | 7780 | 7790 | 7780 | 2239 |
| 433 | 20230912 | 115900 | 1932646130 | 7780 | 7800 | 7820 | 7780 | 4709 |
| 434 | 20230912 | 115800 | 1895968030 | 7800 | 7820 | 7820 | 7800 | 454 |
| 435 | 20230912 | 115700 | 1892426580 | 7820 | 7810 | 7830 | 7800 | 3110 |
| 436 | 20230912 | 115600 | 1868143650 | 7820 | 7830 | 7840 | 7820 | 27 |
| 437 | 20230912 | 115500 | 1867932440 | 7830 | 7820 | 7830 | 7810 | 1097 |
| 438 | 20230912 | 115400 | 1859354980 | 7820 | 7820 | 7820 | 7820 | 139 |
| 439 | 20230912 | 115300 | 1858268000 | 7820 | 7810 | 7820 | 7810 | 218 |
| 440 | 20230912 | 115200 | 1856565130 | 7810 | 7820 | 7830 | 7810 | 25 |
| 441 | 20230912 | 115100 | 1856369650 | 7820 | 7820 | 7820 | 7820 | 758 |
| 442 | 20230912 | 115000 | 1850442090 | 7830 | 7810 | 7830 | 7800 | 1323 |
| 443 | 20230912 | 114900 | 1840121460 | 7810 | 7810 | 7810 | 7800 | 254 |
| 444 | 20230912 | 114800 | 1838139220 | 7810 | 7830 | 7840 | 7810 | 236 |
| 445 | 20230912 | 114700 | 1836295180 | 7830 | 7840 | 7840 | 7820 | 241 |
| 446 | 20230912 | 114600 | 1834409790 | 7840 | 7840 | 7840 | 7840 | 10 |
| 447 | 20230912 | 114500 | 1834331390 | 7830 | 7830 | 7830 | 7830 | 0 |
| 448 | 20230912 | 114400 | 1834331390 | 7830 | 7830 | 7830 | 7830 | 6267 |
| 449 | 20230912 | 114300 | 1785260780 | 7820 | 7820 | 7820 | 7810 | 583 |
| 450 | 20230912 | 114200 | 1780702050 | 7810 | 7810 | 7810 | 7800 | 2397 |
| 451 | 20230912 | 114100 | 1761991780 | 7800 | 7820 | 7820 | 7800 | 2621 |
| 452 | 20230912 | 114000 | 1741534880 | 7820 | 7820 | 7820 | 7820 | 0 |
| 453 | 20230912 | 113900 | 1741534880 | 7820 | 7810 | 7840 | 7810 | 684 |
| 454 | 20230912 | 113800 | 1736187560 | 7820 | 7830 | 7840 | 7810 | 4590 |
| 455 | 20230912 | 113700 | 1700334220 | 7840 | 7820 | 7840 | 7810 | 846 |
| 456 | 20230912 | 113600 | 1693714980 | 7820 | 7830 | 7830 | 7820 | 118 |
| 457 | 20230912 | 113500 | 1692792170 | 7820 | 7840 | 7840 | 7820 | 342 |
| 458 | 20230912 | 113400 | 1690116500 | 7830 | 7830 | 7830 | 7820 | 217 |
| 459 | 20230912 | 113300 | 1688417430 | 7830 | 7830 | 7830 | 7820 | 52 |
| 460 | 20230912 | 113200 | 1688010320 | 7840 | 7820 | 7850 | 7820 | 230 |
| 461 | 20230912 | 113100 | 1686210640 | 7820 | 7830 | 7830 | 7810 | 4416 |
| 462 | 20230912 | 113000 | 1651670490 | 7830 | 7830 | 7850 | 7830 | 1084 |
| 463 | 20230912 | 112900 | 1643182730 | 7830 | 7840 | 7850 | 7830 | 452 |
| 464 | 20230912 | 112800 | 1639639060 | 7840 | 7860 | 7860 | 7840 | 751 |
| 465 | 20230912 | 112700 | 1633751020 | 7860 | 7840 | 7860 | 7840 | 537 |
| 466 | 20230912 | 112600 | 1629540200 | 7840 | 7850 | 7860 | 7840 | 1008 |
| 467 | 20230912 | 112500 | 1621631410 | 7850 | 7840 | 7850 | 7840 | 53 |
| 468 | 20230912 | 112400 | 1621215410 | 7840 | 7840 | 7840 | 7840 | 17 |
| 469 | 20230912 | 112300 | 1621082130 | 7840 | 7850 | 7850 | 7840 | 71 |
| 470 | 20230912 | 112200 | 1620525420 | 7850 | 7850 | 7850 | 7840 | 91 |
| 471 | 20230912 | 112100 | 1619811080 | 7850 | 7830 | 7850 | 7830 | 323 |
| 472 | 20230912 | 112000 | 1617280550 | 7830 | 7830 | 7830 | 7830 | 120 |
| 473 | 20230912 | 111900 | 1616340950 | 7830 | 7850 | 7850 | 7830 | 80 |
| 474 | 20230912 | 111800 | 1615713260 | 7850 | 7840 | 7850 | 7820 | 1750 |
| 475 | 20230912 | 111700 | 1602018140 | 7850 | 7840 | 7850 | 7840 | 1018 |
| 476 | 20230912 | 111600 | 1594036860 | 7840 | 7850 | 7850 | 7840 | 930 |
| 477 | 20230912 | 111500 | 1586745460 | 7850 | 7850 | 7850 | 7850 | 12 |
| 478 | 20230912 | 111400 | 1586651260 | 7850 | 7850 | 7850 | 7850 | 56 |
| 479 | 20230912 | 111300 | 1586211660 | 7850 | 7850 | 7850 | 7850 | 114 |
| 480 | 20230912 | 111200 | 1585316760 | 7850 | 7850 | 7850 | 7850 | 200 |
| 481 | 20230912 | 111100 | 1583746760 | 7840 | 7830 | 7850 | 7830 | 322 |
| 482 | 20230912 | 111000 | 1581223250 | 7840 | 7830 | 7840 | 7830 | 400 |
| 483 | 20230912 | 110900 | 1578090750 | 7840 | 7830 | 7840 | 7830 | 170 |
| 484 | 20230912 | 110800 | 1576759150 | 7840 | 7830 | 7840 | 7830 | 685 |
| 485 | 20230912 | 110700 | 1571391800 | 7830 | 7840 | 7840 | 7830 | 849 |
| 486 | 20230912 | 110600 | 1564740300 | 7840 | 7840 | 7840 | 7830 | 749 |
| 487 | 20230912 | 110500 | 1558870460 | 7830 | 7830 | 7840 | 7830 | 647 |
| 488 | 20230912 | 110400 | 1553803910 | 7840 | 7840 | 7840 | 7840 | 98 |
| 489 | 20230912 | 110300 | 1553035590 | 7840 | 7840 | 7860 | 7830 | 581 |
| 490 | 20230912 | 110200 | 1548484990 | 7850 | 7840 | 7850 | 7830 | 2074 |
| 491 | 20230912 | 110100 | 1532227180 | 7840 | 7850 | 7850 | 7840 | 196 |
| 492 | 20230912 | 110000 | 1530690530 | 7850 | 7870 | 7870 | 7850 | 672 |
| 493 | 20230912 | 105900 | 1525415200 | 7870 | 7870 | 7870 | 7870 | 1 |
| 494 | 20230912 | 105800 | 1525407330 | 7870 | 7850 | 7870 | 7850 | 510 |
| 495 | 20230912 | 105700 | 1521393830 | 7850 | 7880 | 7880 | 7850 | 66 |
| 496 | 20230912 | 105600 | 1520874360 | 7850 | 7850 | 7860 | 7850 | 1574 |
| 497 | 20230912 | 105500 | 1508511910 | 7850 | 7860 | 7860 | 7850 | 718 |
| 498 | 20230912 | 105400 | 1502875480 | 7860 | 7870 | 7870 | 7860 | 194 |
| 499 | 20230912 | 105300 | 1501349950 | 7870 | 7870 | 7880 | 7870 | 185 |
| 500 | 20230912 | 105200 | 1499893480 | 7870 | 7860 | 7870 | 7860 | 59 |
| 501 | 20230912 | 105100 | 1499429530 | 7860 | 7850 | 7860 | 7850 | 873 |
| 502 | 20230912 | 105000 | 1492573560 | 7850 | 7850 | 7850 | 7850 | 81 |
| 503 | 20230912 | 104900 | 1491937710 | 7850 | 7860 | 7860 | 7850 | 606 |
| 504 | 20230912 | 104800 | 1487180340 | 7850 | 7850 | 7850 | 7850 | 270 |
| 505 | 20230912 | 104700 | 1485060840 | 7860 | 7860 | 7860 | 7850 | 410 |
| 506 | 20230912 | 104600 | 1481841740 | 7860 | 7880 | 7880 | 7840 | 2862 |
| 507 | 20230912 | 104500 | 1459378270 | 7880 | 7890 | 7890 | 7850 | 1946 |
| 508 | 20230912 | 104400 | 1444069150 | 7890 | 7890 | 7890 | 7890 | 1 |
| 509 | 20230912 | 104300 | 1444061260 | 7880 | 7880 | 7890 | 7880 | 412 |
| 510 | 20230912 | 104200 | 1440814600 | 7880 | 7890 | 7890 | 7880 | 136 |
| 511 | 20230912 | 104100 | 1439742910 | 7880 | 7880 | 7880 | 7870 | 640 |
| 512 | 20230912 | 104000 | 1434700500 | 7880 | 7870 | 7880 | 7870 | 17 |
| 513 | 20230912 | 103900 | 1434566560 | 7870 | 7880 | 7880 | 7870 | 113 |
| 514 | 20230912 | 103800 | 1433677240 | 7870 | 7870 | 7870 | 7860 | 330 |
| 515 | 20230912 | 103700 | 1431082070 | 7880 | 7870 | 7880 | 7850 | 986 |
| 516 | 20230912 | 103600 | 1423326480 | 7850 | 7850 | 7850 | 7850 | 210 |
| 517 | 20230912 | 103500 | 1421677980 | 7850 | 7850 | 7870 | 7850 | 605 |
| 518 | 20230912 | 103400 | 1416928710 | 7850 | 7860 | 7870 | 7850 | 2415 |
| 519 | 20230912 | 103300 | 1397963620 | 7870 | 7860 | 7870 | 7860 | 250 |
| 520 | 20230912 | 103200 | 1395997320 | 7860 | 7880 | 7880 | 7860 | 577 |
| 521 | 20230912 | 103100 | 1391459890 | 7860 | 7880 | 7890 | 7860 | 673 |
| 522 | 20230912 | 103000 | 1386159660 | 7890 | 7880 | 7890 | 7880 | 397 |
| 523 | 20230912 | 102900 | 1383027650 | 7880 | 7870 | 7880 | 7870 | 161 |
| 524 | 20230912 | 102800 | 1381759480 | 7870 | 7870 | 7870 | 7850 | 8574 |
| 525 | 20230912 | 102700 | 1314302080 | 7860 | 7870 | 7870 | 7850 | 3023 |
| 526 | 20230912 | 102600 | 1290553630 | 7880 | 7870 | 7880 | 7870 | 640 |
| 527 | 20230912 | 102500 | 1285516670 | 7870 | 7870 | 7870 | 7870 | 410 |
| 528 | 20230912 | 102400 | 1282289970 | 7870 | 7880 | 7890 | 7870 | 807 |
| 529 | 20230912 | 102300 | 1275930810 | 7910 | 7900 | 7910 | 7880 | 964 |
| 530 | 20230912 | 102200 | 1268324790 | 7890 | 7890 | 7900 | 7880 | 469 |
| 531 | 20230912 | 102100 | 1264623890 | 7890 | 7880 | 7910 | 7870 | 1511 |
| 532 | 20230912 | 102000 | 1252705180 | 7870 | 7910 | 7910 | 7870 | 7196 |
| 533 | 20230912 | 101900 | 1195882340 | 7910 | 7910 | 7910 | 7900 | 938 |
| 534 | 20230912 | 101800 | 1188469260 | 7910 | 7910 | 7910 | 7900 | 620 |
| 535 | 20230912 | 101700 | 1183568650 | 7910 | 7910 | 7920 | 7910 | 718 |
| 536 | 20230912 | 101600 | 1177888870 | 7910 | 7920 | 7920 | 7910 | 1216 |
| 537 | 20230912 | 101500 | 1168269140 | 7930 | 7920 | 7930 | 7910 | 699 |
| 538 | 20230912 | 101400 | 1162733010 | 7930 | 7930 | 7930 | 7930 | 16 |
| 539 | 20230912 | 101300 | 1162606130 | 7940 | 7930 | 7940 | 7910 | 1129 |
| 540 | 20230912 | 101200 | 1153664940 | 7940 | 7940 | 7940 | 7940 | 234 |
| 541 | 20230912 | 101100 | 1151806980 | 7940 | 7930 | 7940 | 7930 | 47 |
| 542 | 20230912 | 101000 | 1151433940 | 7920 | 7930 | 7950 | 7920 | 2132 |
| 543 | 20230912 | 100900 | 1134537590 | 7930 | 7950 | 7950 | 7930 | 268 |
| 544 | 20230912 | 100800 | 1132409280 | 7950 | 7950 | 7950 | 7950 | 301 |
| 545 | 20230912 | 100700 | 1130016330 | 7950 | 7950 | 7960 | 7950 | 108 |
| 546 | 20230912 | 100600 | 1129157700 | 7960 | 7960 | 7960 | 7960 | 8 |
| 547 | 20230912 | 100500 | 1129094020 | 7940 | 7930 | 7960 | 7930 | 2603 |
| 548 | 20230912 | 100400 | 1108437890 | 7930 | 7910 | 7930 | 7900 | 3251 |
| 549 | 20230912 | 100300 | 1082699410 | 7900 | 7930 | 7930 | 7900 | 1917 |
| 550 | 20230912 | 100200 | 1067542180 | 7930 | 7910 | 7930 | 7900 | 1242 |
| 551 | 20230912 | 100100 | 1057722640 | 7900 | 7920 | 7920 | 7900 | 10881 |
| 552 | 20230912 | 100000 | 971722260 | 7920 | 7930 | 7930 | 7910 | 1101 |
| 553 | 20230912 | 095900 | 963003330 | 7930 | 7930 | 7930 | 7930 | 52 |
| 554 | 20230912 | 095800 | 962590970 | 7940 | 7920 | 7940 | 7920 | 41 |
| 555 | 20230912 | 095700 | 962266190 | 7920 | 7920 | 7930 | 7920 | 337 |
| 556 | 20230912 | 095600 | 959597110 | 7920 | 7920 | 7930 | 7910 | 2705 |
| 557 | 20230912 | 095500 | 938181460 | 7920 | 7920 | 7930 | 7920 | 646 |
| 558 | 20230912 | 095400 | 933065130 | 7920 | 7920 | 7940 | 7920 | 783 |
| 559 | 20230912 | 095300 | 926863080 | 7940 | 7940 | 7950 | 7920 | 3182 |
| 560 | 20230912 | 095200 | 901626780 | 7940 | 7940 | 7960 | 7940 | 111 |
| 561 | 20230912 | 095100 | 900745400 | 7940 | 7970 | 7970 | 7940 | 746 |
| 562 | 20230912 | 095000 | 894821280 | 7970 | 7970 | 7970 | 7950 | 593 |
| 563 | 20230912 | 094900 | 890106010 | 7960 | 7950 | 7960 | 7940 | 68 |
| 564 | 20230912 | 094800 | 889565670 | 7940 | 7950 | 7950 | 7940 | 924 |
| 565 | 20230912 | 094700 | 882226430 | 7950 | 7970 | 7970 | 7950 | 484 |
| 566 | 20230912 | 094600 | 878377610 | 7940 | 7940 | 7980 | 7940 | 3745 |
| 567 | 20230912 | 094500 | 848608900 | 7950 | 7960 | 7960 | 7940 | 721 |
| 568 | 20230912 | 094400 | 842882760 | 7960 | 7950 | 7960 | 7940 | 1705 |
| 569 | 20230912 | 094300 | 829343330 | 7950 | 7960 | 7960 | 7940 | 2486 |
| 570 | 20230912 | 094200 | 809586130 | 7960 | 7970 | 7980 | 7960 | 469 |
| 571 | 20230912 | 094100 | 805851490 | 7980 | 7960 | 7990 | 7960 | 793 |
| 572 | 20230912 | 094000 | 799532180 | 7960 | 7970 | 7980 | 7960 | 1736 |
| 573 | 20230912 | 093900 | 785693240 | 7970 | 7980 | 7980 | 7960 | 387 |
| 574 | 20230912 | 093800 | 782610200 | 7990 | 7990 | 7990 | 7990 | 519 |
| 575 | 20230912 | 093700 | 778463390 | 7960 | 7950 | 7990 | 7950 | 487 |
| 576 | 20230912 | 093600 | 774582170 | 7950 | 7960 | 7980 | 7950 | 1316 |
| 577 | 20230912 | 093500 | 764115120 | 7990 | 7990 | 7990 | 7950 | 5883 |
| 578 | 20230912 | 093400 | 717267070 | 7990 | 8000 | 8000 | 7980 | 97 |
| 579 | 20230912 | 093300 | 716491920 | 7990 | 7990 | 8000 | 7990 | 652 |
| 580 | 20230912 | 093200 | 711281800 | 7990 | 8010 | 8010 | 7990 | 2024 |
| 581 | 20230912 | 093100 | 695101090 | 8020 | 8020 | 8030 | 8020 | 394 |
| 582 | 20230912 | 093000 | 691941120 | 8030 | 8020 | 8040 | 8010 | 986 |
| 583 | 20230912 | 092900 | 684027340 | 8010 | 8020 | 8030 | 8000 | 1751 |
| 584 | 20230912 | 092800 | 669979720 | 8000 | 8020 | 8030 | 8000 | 1364 |
| 585 | 20230912 | 092700 | 659055570 | 8020 | 7980 | 8020 | 7980 | 3701 |
| 586 | 20230912 | 092600 | 629438060 | 7960 | 7980 | 7980 | 7960 | 737 |
| 587 | 20230912 | 092500 | 623571440 | 7960 | 7960 | 7990 | 7950 | 1570 |
| 588 | 20230912 | 092400 | 611076700 | 7990 | 7970 | 7990 | 7940 | 4215 |
| 589 | 20230912 | 092300 | 577591380 | 7940 | 7970 | 7970 | 7940 | 6987 |
| 590 | 20230912 | 092200 | 521986420 | 7970 | 8000 | 8020 | 7970 | 2147 |
| 591 | 20230912 | 092100 | 504835660 | 8000 | 8020 | 8020 | 8000 | 1325 |
| 592 | 20230912 | 092000 | 494215460 | 8000 | 8010 | 8030 | 8000 | 1648 |
| 593 | 20230912 | 091900 | 481020190 | 8010 | 8000 | 8040 | 8000 | 895 |
| 594 | 20230912 | 091800 | 473832510 | 8000 | 8020 | 8030 | 8000 | 299 |
| 595 | 20230912 | 091700 | 471436290 | 8020 | 8040 | 8040 | 8020 | 661 |
| 596 | 20230912 | 091600 | 466127640 | 8040 | 7990 | 8040 | 7980 | 1954 |
| 597 | 20230912 | 091500 | 450470570 | 7980 | 8020 | 8030 | 7980 | 7926 |
| 598 | 20230912 | 091400 | 387039760 | 8010 | 8020 | 8020 | 8000 | 1042 |
| 599 | 20230912 | 091300 | 378698850 | 8020 | 8040 | 8040 | 8020 | 131 |
| 600 | 20230912 | 091200 | 377646690 | 8040 | 8030 | 8050 | 8010 | 821 |
| 601 | 20230912 | 091100 | 371052560 | 8010 | 8050 | 8050 | 8000 | 3182 |
| 602 | 20230912 | 091000 | 345556130 | 8050 | 8040 | 8050 | 8020 | 1912 |
| 603 | 20230912 | 090900 | 330221710 | 8020 | 8070 | 8080 | 8020 | 1370 |
| 604 | 20230912 | 090800 | 319207760 | 8080 | 8080 | 8080 | 8030 | 2650 |
| 605 | 20230912 | 090700 | 297822080 | 8040 | 8050 | 8080 | 8040 | 1083 |
| 606 | 20230912 | 090600 | 289090020 | 8050 | 7990 | 8070 | 7990 | 6050 |
| 607 | 20230912 | 090500 | 240558280 | 7990 | 7980 | 8020 | 7980 | 1266 |
| 608 | 20230912 | 090400 | 230448370 | 7980 | 8020 | 8020 | 7980 | 2267 |
| 609 | 20230912 | 090300 | 212347950 | 7990 | 8000 | 8050 | 7950 | 6233 |
| 610 | 20230912 | 090200 | 162624660 | 8000 | 8040 | 8060 | 7990 | 1044 |
| 611 | 20230912 | 090100 | 154253590 | 8040 | 8000 | 8040 | 7980 | 3758 |
| 612 | 20230912 | 090000 | 124087770 | 8030 | 8080 | 8080 | 7980 | 15212 |